{"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":"2026-10-23T09:54:04.647561+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-69.3,"direction":"higher_better","percentile":15},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":524.0,"direction":"higher_better","percentile":97}],"summary":"매출 -69.3%","percentile":56},"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":30.6,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.5,"direction":"higher_better","percentile":38}],"summary":"RSI 31","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.98x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.72,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.07,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":189.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.7x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"씨앤지하이테크(264660)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1194.33억. 현재가 12,290원, 전일 대비 -0.3%, 30일 -6.5%. PER 6.0배 / ROE 3.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.21만, 기관 순매도 1.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.65,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.65%","value_pct":2.65},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.65},"catalysts":["전분기 대비 매출 323% 성장"],"portfolio":null,"technical":{"macd":-211.47093273187602,"grade":"D","trend":"하락","atr_14":808.2142857142857,"rsi_14":30.608695652173907,"sma_20":13873.5,"sma_60":13315.333333333334,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-211.47)가 시그널선(34.65)을 하회합니다(데드크로스). SMA20 13874, SMA60 13315 — 혼조세입니다. 볼린저밴드 12096~15651 (현재 위치 5%).","bb_lower":12096.353129310917,"bb_upper":15650.646870689083,"macd_signal":34.64900608016871},"change_pct":-1.14,"chart_data":[{"date":"2024-10-23","open":12450,"high":12585,"low":12306,"close":12460,"volume":10908,"rsi_14":40.24,"sma_20":13199.15,"sma_60":13193.63,"sma_120":13739.67},{"date":"2024-10-24","open":12489,"high":12546,"low":12200,"close":12441,"volume":14490,"rsi_14":43.16,"sma_20":13190.75,"sma_60":13204.53,"sma_120":13701.19},{"date":"2024-10-25","open":12508,"high":12508,"low":11766,"close":12171,"volume":20644,"rsi_14":35.32,"sma_20":13168.45,"sma_60":13203.2,"sma_120":13663.95},{"date":"2024-10-28","open":12113,"high":12248,"low":12045,"close":12219,"volume":5757,"rsi_14":36.38,"sma_20":13144.7,"sma_60":13206.67,"sma_120":13621.35},{"date":"2024-10-29","open":12411,"high":12623,"low":12103,"close":12287,"volume":23001,"rsi_14":36.35,"sma_20":13099.1,"sma_60":13211.28,"sma_120":13568.1},{"date":"2024-10-30","open":12229,"high":12470,"low":11968,"close":12065,"volume":14214,"rsi_14":33.44,"sma_20":13036.65,"sma_60":13207.15,"sma_120":13521.78},{"date":"2024-10-31","open":11978,"high":12113,"low":11872,"close":12075,"volume":8745,"rsi_14":32.95,"sma_20":12992.55,"sma_60":13200.22,"sma_120":13480.83},{"date":"2024-11-01","open":11950,"high":12142,"low":11795,"close":11969,"volume":12545,"rsi_14":22.69,"sma_20":12952.4,"sma_60":13182.87,"sma_120":13442.11},{"date":"2024-11-04","open":11969,"high":12113,"low":11814,"close":12008,"volume":5602,"rsi_14":27.72,"sma_20":12907.8,"sma_60":13167.02,"sma_120":13400.17},{"date":"2024-11-05","open":11978,"high":12190,"low":11978,"close":12133,"volume":4719,"rsi_14":38.54,"sma_20":12869.2,"sma_60":13158.27,"sma_120":13366.73},{"date":"2024-11-06","open":12026,"high":12247,"low":11921,"close":11921,"volume":8766,"rsi_14":33.98,"sma_20":12816.2,"sma_60":13172.8,"sma_120":13334.7},{"date":"2024-11-07","open":11844,"high":12103,"low":11612,"close":11776,"volume":18846,"rsi_14":31.86,"sma_20":12756.25,"sma_60":13177.42,"sma_120":13307.45},{"date":"2024-11-08","open":11776,"high":12007,"low":11526,"close":11574,"volume":19559,"rsi_14":14.66,"sma_20":12684.4,"sma_60":13173.62,"sma_120":13281.19},{"date":"2024-11-11","open":11574,"high":11728,"low":11034,"close":11122,"volume":33617,"rsi_14":14.31,"sma_20":12572.9,"sma_60":13159.9,"sma_120":13249.98},{"date":"2024-11-12","open":11005,"high":11025,"low":9321,"close":9957,"volume":214986,"rsi_14":9.39,"sma_20":12418.85,"sma_60":13122.42,"sma_120":13205.4},{"date":"2024-11-13","open":9947,"high":10226,"low":9782,"close":9985,"volume":19271,"rsi_14":10.28,"sma_20":12286.55,"sma_60":13082.45,"sma_120":13168.58},{"date":"2024-11-14","open":9889,"high":10110,"low":9620,"close":9620,"volume":28662,"rsi_14":9.97,"sma_20":12134.5,"sma_60":13036.05,"sma_120":13129.86},{"date":"2024-11-15","open":9561,"high":9966,"low":9533,"close":9764,"volume":31553,"rsi_14":12.61,"sma_20":11990.35,"sma_60":12980.08,"sma_120":13089.33},{"date":"2024-11-18","open":10072,"high":10168,"low":9687,"close":9822,"volume":17843,"rsi_14":12.35,"sma_20":11828.35,"sma_60":12918.17,"sma_120":13047.3},{"date":"2024-11-19","open":9860,"high":9994,"low":9600,"close":9677,"volume":21477,"rsi_14":12.65,"sma_20":11679.7,"sma_60":12854.1,"sma_120":13008.83},{"date":"2024-11-20","open":9677,"high":9850,"low":9619,"close":9697,"volume":13237,"rsi_14":12.91,"sma_20":11537.5,"sma_60":12788.87,"sma_120":12970.52},{"date":"2024-11-21","open":9840,"high":9840,"low":9619,"close":9706,"volume":13965,"rsi_14":13.62,"sma_20":11396.8,"sma_60":12718.85,"sma_120":12934.43},{"date":"2024-11-22","open":9657,"high":9918,"low":9648,"close":9754,"volume":14808,"rsi_14":13.89,"sma_20":11272.5,"sma_60":12646.7,"sma_120":12899.43},{"date":"2024-11-25","open":10053,"high":10053,"low":9677,"close":9860,"volume":24107,"rsi_14":13.35,"sma_20":11151.15,"sma_60":12565.3,"sma_120":12867.65},{"date":"2024-11-26","open":9860,"high":9937,"low":9821,"close":9899,"volume":6902,"rsi_14":15.44,"sma_20":11028.3,"sma_60":12504.2,"sma_120":12837.18},{"date":"2024-11-27","open":9822,"high":10062,"low":9629,"close":9735,"volume":14254,"rsi_14":15.35,"sma_20":10908.45,"sma_60":12434.2,"sma_120":12806.56},{"date":"2024-11-28","open":9648,"high":9898,"low":9648,"close":9774,"volume":3768,"rsi_14":17.62,"sma_20":10790.05,"sma_60":12364.85,"sma_120":12775.1},{"date":"2024-11-29","open":9773,"high":9773,"low":9504,"close":9514,"volume":33830,"rsi_14":18.93,"sma_20":10663.75,"sma_60":12291.7,"sma_120":12744.14},{"date":"2024-12-02","open":9523,"high":9570,"low":9051,"close":9051,"volume":70328,"rsi_14":25.98,"sma_20":10511.65,"sma_60":12209.13,"sma_120":12710.29},{"date":"2024-12-03","open":9051,"high":9369,"low":8984,"close":9090,"volume":11422,"rsi_14":26.4,"sma_20":10355.1,"sma_60":12128.07,"sma_120":12676.44},{"date":"2024-12-04","open":9061,"high":9118,"low":8714,"close":8888,"volume":24237,"rsi_14":28.88,"sma_20":10199.05,"sma_60":12047.98,"sma_120":12639.53},{"date":"2024-12-05","open":9234,"high":9234,"low":8762,"close":8897,"volume":9013,"rsi_14":22.87,"sma_20":10050.95,"sma_60":11974.83,"sma_120":12601.06},{"date":"2024-12-06","open":8676,"high":8819,"low":8368,"close":8705,"volume":55077,"rsi_14":17.78,"sma_20":9903.35,"sma_60":11904.5,"sma_120":12557.3},{"date":"2024-12-09","open":8705,"high":8705,"low":7943,"close":8011,"volume":52863,"rsi_14":13.5,"sma_20":9743.35,"sma_60":11830.18,"sma_120":12510.08},{"date":"2024-12-10","open":7943,"high":8656,"low":7943,"close":8522,"volume":25912,"rsi_14":28.81,"sma_20":9669.5,"sma_60":11759.17,"sma_120":12470.27},{"date":"2024-12-11","open":8570,"high":8733,"low":8551,"close":8676,"volume":12667,"rsi_14":32.35,"sma_20":9602.15,"sma_60":11696.75,"sma_120":12431.14},{"date":"2024-12-12","open":8897,"high":8897,"low":8598,"close":8772,"volume":14721,"rsi_14":33.43,"sma_20":9558.55,"sma_60":11627.9,"sma_120":12390.6},{"date":"2024-12-13","open":8810,"high":8974,"low":8694,"close":8974,"volume":8104,"rsi_14":35.52,"sma_20":9517.9,"sma_60":11562.83,"sma_120":12351.63},{"date":"2024-12-16","open":9109,"high":9715,"low":9061,"close":9687,"volume":41264,"rsi_14":47.16,"sma_20":9510.95,"sma_60":11512.63,"sma_120":12320.09},{"date":"2024-12-17","open":9725,"high":9725,"low":9196,"close":9533,"volume":16931,"rsi_14":47.29,"sma_20":9503.55,"sma_60":11463.27,"sma_120":12289.55},{"date":"2024-12-18","open":9438,"high":10582,"low":9371,"close":9648,"volume":181753,"rsi_14":49.64,"sma_20":9506.05,"sma_60":11414.23,"sma_120":12261.89},{"date":"2024-12-19","open":9333,"high":9753,"low":9295,"close":9381,"volume":18342,"rsi_14":49.5,"sma_20":9494.15,"sma_60":11360.57,"sma_120":12231.67},{"date":"2024-12-20","open":9314,"high":9524,"low":9143,"close":9191,"volume":15807,"rsi_14":53.18,"sma_20":9469.85,"sma_60":11303.6,"sma_120":12199.73},{"date":"2024-12-23","open":9190,"high":9448,"low":9152,"close":9381,"volume":7797,"rsi_14":55.07,"sma_20":9450.0,"sma_60":11248.62,"sma_120":12172.48},{"date":"2024-12-24","open":9372,"high":9819,"low":9324,"close":9381,"volume":10847,"rsi_14":58.17,"sma_20":9428.2,"sma_60":11185.2,"sma_120":12143.33},{"date":"2024-12-26","open":9381,"high":9485,"low":9238,"close":9257,"volume":8194,"rsi_14":56.11,"sma_20":9408.4,"sma_60":11117.83,"sma_120":12111.79},{"date":"2024-12-27","open":9244,"high":9497,"low":9020,"close":9059,"volume":13113,"rsi_14":54.51,"sma_20":9371.15,"sma_60":11051.25,"sma_120":12079.66},{"date":"2024-12-30","open":9331,"high":9419,"low":8962,"close":9059,"volume":6262,"rsi_14":66.63,"sma_20":9347.25,"sma_60":10987.8,"sma_120":12049.17},{"date":"2025-01-02","open":9069,"high":9234,"low":8962,"close":9137,"volume":3318,"rsi_14":61.26,"sma_20":9351.15,"sma_60":10923.53,"sma_120":12019.52},{"date":"2025-01-03","open":9195,"high":9351,"low":9001,"close":9001,"volume":11897,"rsi_14":55.9,"sma_20":9346.05,"sma_60":10856.78,"sma_120":11990.85},{"date":"2025-01-06","open":9040,"high":9614,"low":9040,"close":9536,"volume":21559,"rsi_14":62.11,"sma_20":9378.85,"sma_60":10798.03,"sma_120":11965.19},{"date":"2025-01-07","open":9828,"high":10042,"low":9341,"close":9653,"volume":27231,"rsi_14":61.04,"sma_20":9417.15,"sma_60":10741.45,"sma_120":11937.56},{"date":"2025-01-08","open":9653,"high":9896,"low":9565,"close":9847,"volume":23979,"rsi_14":52.99,"sma_20":9475.35,"sma_60":10687.7,"sma_120":11912.5},{"date":"2025-01-09","open":9847,"high":10791,"low":9818,"close":10343,"volume":101134,"rsi_14":64.03,"sma_20":9594.75,"sma_60":10637.0,"sma_120":11893.02},{"date":"2025-01-10","open":10314,"high":10441,"low":9876,"close":9886,"volume":28422,"rsi_14":52.11,"sma_20":9664.4,"sma_60":10584.25,"sma_120":11870.69},{"date":"2025-01-13","open":10197,"high":10197,"low":9546,"close":9614,"volume":17370,"rsi_14":52.07,"sma_20":9712.1,"sma_60":10533.6,"sma_120":11845.45},{"date":"2025-01-14","open":9730,"high":10304,"low":9730,"close":9876,"volume":16983,"rsi_14":59.21,"sma_20":9768.35,"sma_60":10487.13,"sma_120":11822.54},{"date":"2025-01-15","open":9925,"high":10022,"low":9633,"close":9779,"volume":15386,"rsi_14":54.78,"sma_20":9809.2,"sma_60":10439.15,"sma_120":11799.79},{"date":"2025-01-16","open":9799,"high":10159,"low":9789,"close":9789,"volume":15136,"rsi_14":54.92,"sma_20":9813.9,"sma_60":10384.4,"sma_120":11779.6},{"date":"2025-01-17","open":9896,"high":12465,"low":9653,"close":11453,"volume":893076,"rsi_14":72.63,"sma_20":9912.0,"sma_60":10365.08,"sma_120":11773.74},{"date":"2025-01-20","open":11190,"high":11696,"low":11044,"close":11229,"volume":180205,"rsi_14":73.88,"sma_20":9987.7,"sma_60":10343.75,"sma_120":11768.69},{"date":"2025-01-21","open":11258,"high":11462,"low":11093,"close":11326,"volume":83745,"rsi_14":74.42,"sma_20":10082.3,"sma_60":10324.42,"sma_120":11764.48},{"date":"2025-01-22","open":11229,"high":12455,"low":11025,"close":11375,"volume":370984,"rsi_14":74.26,"sma_20":10189.3,"sma_60":10310.55,"sma_120":11756.88},{"date":"2025-01-23","open":11316,"high":12241,"low":10995,"close":11579,"volume":434031,"rsi_14":77.55,"sma_20":10296.9,"sma_60":10299.35,"sma_120":11753.01},{"date":"2025-01-24","open":11579,"high":12221,"low":11579,"close":11647,"volume":124040,"rsi_14":75.06,"sma_20":10408.0,"sma_60":10288.17,"sma_120":11749.73},{"date":"2025-01-31","open":11287,"high":11433,"low":11102,"close":11219,"volume":57192,"rsi_14":67.31,"sma_20":10503.5,"sma_60":10273.45,"sma_120":11740.3},{"date":"2025-02-03","open":10888,"high":10995,"low":10353,"close":10431,"volume":58382,"rsi_14":55.7,"sma_20":10574.0,"sma_60":10245.07,"sma_120":11722.64},{"date":"2025-02-04","open":10577,"high":10840,"low":10489,"close":10567,"volume":21278,"rsi_14":52.35,"sma_20":10651.5,"sma_60":10220.83,"sma_120":11701.85},{"date":"2025-02-05","open":10567,"high":10937,"low":10567,"close":10859,"volume":21734,"rsi_14":60.59,"sma_20":10740.0,"sma_60":10200.93,"sma_120":11683.98},{"date":"2025-02-06","open":10898,"high":13525,"low":10762,"close":13214,"volume":871067,"rsi_14":76.97,"sma_20":10956.5,"sma_60":10219.22,"sma_120":11688.74},{"date":"2025-02-07","open":14936,"high":15442,"low":13516,"close":13749,"volume":1689313,"rsi_14":77.87,"sma_20":11173.0,"sma_60":10250.3,"sma_120":11711.55},{"date":"2025-02-10","open":13525,"high":17096,"low":13467,"close":15452,"volume":5305632,"rsi_14":83.16,"sma_20":11471.0,"sma_60":10313.03,"sma_120":11745.23},{"date":"2025-02-11","open":15666,"high":16512,"low":15345,"close":15403,"volume":1353145,"rsi_14":82.67,"sma_20":11756.5,"sma_60":10378.4,"sma_120":11776.01},{"date":"2025-02-12","open":15345,"high":15345,"low":14547,"close":15043,"volume":391133,"rsi_14":74.63,"sma_20":11998.0,"sma_60":10445.37,"sma_120":11802.63},{"date":"2025-02-13","open":15286,"high":15559,"low":13788,"close":14518,"volume":412049,"rsi_14":71.67,"sma_20":12236.0,"sma_60":10523.3,"sma_120":11822.86},{"date":"2025-02-14","open":14206,"high":16084,"low":14109,"close":14975,"volume":1235934,"rsi_14":72.95,"sma_20":12511.5,"sma_60":10608.58,"sma_120":11845.52},{"date":"2025-02-17","open":15199,"high":15968,"low":15082,"close":15393,"volume":636944,"rsi_14":74.15,"sma_20":12795.0,"sma_60":10707.3,"sma_120":11871.67},{"date":"2025-02-18","open":15228,"high":16746,"low":15024,"close":15851,"volume":1040729,"rsi_14":74.91,"sma_20":13107.0,"sma_60":10811.37,"sma_120":11895.73},{"date":"2025-02-19","open":16036,"high":19899,"low":15374,"close":17271,"volume":6832251,"rsi_14":78.33,"sma_20":13491.5,"sma_60":10938.78,"sma_120":11928.48},{"date":"2025-02-20","open":16620,"high":16950,"low":16211,"close":16308,"volume":403415,"rsi_14":74.33,"sma_20":13741.0,"sma_60":11052.18,"sma_120":11953.14},{"date":"2025-02-21","open":16230,"high":17213,"low":16221,"close":16649,"volume":289216,"rsi_14":81.05,"sma_20":14019.5,"sma_60":11171.08,"sma_120":11979.98},{"date":"2025-02-24","open":16357,"high":16950,"low":16357,"close":16620,"volume":201835,"rsi_14":80.55,"sma_20":14291.5,"sma_60":11289.32,"sma_120":12004.08},{"date":"2025-02-25","open":17028,"high":17894,"low":14888,"close":14936,"volume":1390604,"rsi_14":68.04,"sma_20":14474.5,"sma_60":11377.88,"sma_120":12012.29},{"date":"2025-02-26","open":14887,"high":15345,"low":14615,"close":14732,"volume":290558,"rsi_14":58.3,"sma_20":14636.5,"sma_60":11461.13,"sma_120":12013.22},{"date":"2025-02-27","open":14995,"high":15053,"low":13914,"close":13934,"volume":374846,"rsi_14":50.98,"sma_20":14754.0,"sma_60":11530.07,"sma_120":12017.13},{"date":"2025-02-28","open":13525,"high":14167,"low":13477,"close":13846,"volume":214894,"rsi_14":39.7,"sma_20":14889.0,"sma_60":11600.3,"sma_120":12017.25},{"date":"2025-03-04","open":13574,"high":14547,"low":13311,"close":14226,"volume":272015,"rsi_14":42.75,"sma_20":15084.0,"sma_60":11676.38,"sma_120":12020.62},{"date":"2025-03-05","open":14167,"high":14800,"low":14021,"close":14167,"volume":292871,"rsi_14":44.4,"sma_20":15269.0,"sma_60":11755.92,"sma_120":12023.81},{"date":"2025-03-06","open":14440,"high":14518,"low":13516,"close":13730,"volume":322831,"rsi_14":44.91,"sma_20":15416.5,"sma_60":11835.88,"sma_120":12022.51},{"date":"2025-03-07","open":13730,"high":14187,"low":13185,"close":13311,"volume":264320,"rsi_14":39.19,"sma_20":15421.5,"sma_60":11908.02,"sma_120":12018.04},{"date":"2025-03-10","open":13272,"high":13681,"low":13146,"close":13185,"volume":116467,"rsi_14":35.09,"sma_20":15392.5,"sma_60":11981.45,"sma_120":12014.72},{"date":"2025-03-11","open":12747,"high":13963,"low":12669,"close":13817,"volume":322734,"rsi_14":36.59,"sma_20":15308.5,"sma_60":12065.55,"sma_120":12020.19},{"date":"2025-03-12","open":13817,"high":14187,"low":13603,"close":14138,"volume":195490,"rsi_14":25.83,"sma_20":15243.5,"sma_60":12158.45,"sma_120":12031.48},{"date":"2025-03-13","open":14216,"high":14352,"low":13846,"close":14177,"volume":213653,"rsi_14":30.82,"sma_20":15199.0,"sma_60":12263.92,"sma_120":12047.05},{"date":"2025-03-14","open":14031,"high":14284,"low":13973,"close":14119,"volume":91605,"rsi_14":26.01,"sma_20":15178.5,"sma_60":12359.63,"sma_120":12059.4},{"date":"2025-03-17","open":14313,"high":14839,"low":14206,"close":14226,"volume":248917,"rsi_14":27.64,"sma_20":15140.0,"sma_60":12454.53,"sma_120":12075.64},{"date":"2025-03-18","open":14304,"high":14372,"low":13846,"close":13944,"volume":112692,"rsi_14":37.44,"sma_20":15065.5,"sma_60":12542.95,"sma_120":12085.42},{"date":"2025-03-19","open":13817,"high":14080,"low":13438,"close":13642,"volume":112759,"rsi_14":36.54,"sma_20":14952.0,"sma_60":12622.73,"sma_120":12092.78},{"date":"2025-03-20","open":13681,"high":13953,"low":13506,"close":13535,"volume":99226,"rsi_14":44.06,"sma_20":14760.0,"sma_60":12688.47,"sma_120":12100.55},{"date":"2025-03-21","open":13438,"high":13876,"low":13311,"close":13535,"volume":92706,"rsi_14":45.24,"sma_20":14617.5,"sma_60":12756.83,"sma_120":12110.05},{"date":"2025-03-24","open":13535,"high":13700,"low":13194,"close":13389,"volume":60604,"rsi_14":36.22,"sma_20":14450.0,"sma_60":12819.07,"sma_120":12116.65},{"date":"2025-03-25","open":13428,"high":13652,"low":12873,"close":12980,"volume":117989,"rsi_14":32.47,"sma_20":14263.0,"sma_60":12878.93,"sma_120":12119.75},{"date":"2025-03-26","open":12941,"high":13243,"low":12854,"close":13175,"volume":57248,"rsi_14":41.18,"sma_20":14172.5,"sma_60":12945.43,"sma_120":12124.52},{"date":"2025-03-27","open":12951,"high":13331,"low":12805,"close":13155,"volume":61638,"rsi_14":47.16,"sma_20":14091.5,"sma_60":13008.3,"sma_120":12128.46},{"date":"2025-03-28","open":13010,"high":13204,"low":12708,"close":12795,"volume":83894,"rsi_14":43.46,"sma_20":14033.0,"sma_60":13065.0,"sma_120":12125.1},{"date":"2025-03-31","open":12504,"high":12650,"low":12348,"close":12358,"volume":78189,"rsi_14":23.78,"sma_20":13956.5,"sma_60":13116.33,"sma_120":12117.08},{"date":"2025-04-01","open":12377,"high":12912,"low":12358,"close":12864,"volume":75713,"rsi_14":28.52,"sma_20":13886.5,"sma_60":13181.5,"sma_120":12116.38},{"date":"2025-04-02","open":12883,"high":13029,"low":12445,"close":12504,"volume":59906,"rsi_14":24.56,"sma_20":13801.0,"sma_60":13240.5,"sma_120":12114.15},{"date":"2025-04-03","open":12309,"high":12737,"low":12153,"close":12572,"volume":43946,"rsi_14":26.55,"sma_20":13741.5,"sma_60":13299.33,"sma_120":12111.43},{"date":"2025-04-04","open":12387,"high":12795,"low":12017,"close":12289,"volume":104223,"rsi_14":22.13,"sma_20":13689.0,"sma_60":13355.67,"sma_120":12106.23},{"date":"2025-04-07","open":11939,"high":12036,"low":11492,"close":11492,"volume":130056,"rsi_14":19.27,"sma_20":13602.0,"sma_60":13389.17,"sma_120":12093.6},{"date":"2025-04-08","open":11706,"high":11881,"low":11492,"close":11550,"volume":64931,"rsi_14":22.08,"sma_20":13485.5,"sma_60":13421.67,"sma_120":12081.56},{"date":"2025-04-09","open":11492,"high":11754,"low":11219,"close":11394,"volume":45039,"rsi_14":21.79,"sma_20":13344.5,"sma_60":13448.17,"sma_120":12067.93},{"date":"2025-04-10","open":12163,"high":12192,"low":11871,"close":12134,"volume":47651,"rsi_14":34.55,"sma_20":13239.5,"sma_60":13478.83,"sma_120":12057.92},{"date":"2025-04-11","open":11881,"high":12504,"low":11832,"close":12406,"volume":48853,"rsi_14":39.46,"sma_20":13151.5,"sma_60":13522.0,"sma_120":12053.12},{"date":"2025-04-14","open":12650,"high":12932,"low":12591,"close":12727,"volume":64158,"rsi_14":47.23,"sma_20":13074.5,"sma_60":13575.33,"sma_120":12054.47},{"date":"2025-04-15","open":12698,"high":13233,"low":12669,"close":13155,"volume":66601,"rsi_14":49.8,"sma_20":13034.0,"sma_60":13631.5,"sma_120":12059.32},{"date":"2025-04-16","open":13019,"high":13097,"low":12737,"close":12786,"volume":66837,"rsi_14":46.42,"sma_20":12990.0,"sma_60":13683.0,"sma_120":12061.08},{"date":"2025-04-17","open":12708,"high":13039,"low":12659,"close":12941,"volume":34222,"rsi_14":51.47,"sma_20":12959.5,"sma_60":13737.0,"sma_120":12060.7},{"date":"2025-04-18","open":12912,"high":12912,"low":12572,"close":12766,"volume":42439,"rsi_14":54.36,"sma_20":12920.0,"sma_60":13759.5,"sma_120":12062.29},{"date":"2025-04-21","open":12766,"high":13010,"low":12601,"close":12922,"volume":32675,"rsi_14":50.67,"sma_20":12896.0,"sma_60":13788.5,"sma_120":12066.12},{"date":"2025-04-22","open":12903,"high":12922,"low":12620,"close":12679,"volume":30144,"rsi_14":52.07,"sma_20":12880.5,"sma_60":13811.67,"sma_120":12068.04},{"date":"2025-04-23","open":12854,"high":13204,"low":12805,"close":13029,"volume":52941,"rsi_14":55.08,"sma_20":12873.0,"sma_60":13840.0,"sma_120":12075.27},{"date":"2025-04-24","open":13165,"high":13165,"low":12795,"close":12795,"volume":25019,"rsi_14":55.68,"sma_20":12854.5,"sma_60":13860.83,"sma_120":12080.09},{"date":"2025-04-25","open":12893,"high":13068,"low":12854,"close":13010,"volume":37983,"rsi_14":69.6,"sma_20":12865.5,"sma_60":13884.17,"sma_120":12086.17},{"date":"2025-04-28","open":13019,"high":13019,"low":12698,"close":12737,"volume":35494,"rsi_14":64.52,"sma_20":12885.0,"sma_60":13910.17,"sma_120":12091.81},{"date":"2025-04-29","open":12727,"high":12971,"low":12718,"close":12844,"volume":28787,"rsi_14":67.95,"sma_20":12884.0,"sma_60":13951.5,"sma_120":12098.28},{"date":"2025-04-30","open":12727,"high":12844,"low":12513,"close":12659,"volume":36637,"rsi_14":57.54,"sma_20":12892.0,"sma_60":13987.33,"sma_120":12104.08},{"date":"2025-05-02","open":12620,"high":12747,"low":12455,"close":12494,"volume":19914,"rsi_14":51.3,"sma_20":12888.0,"sma_60":14015.33,"sma_120":12108.13},{"date":"2025-05-07","open":12542,"high":13000,"low":12494,"close":12795,"volume":49507,"rsi_14":51.01,"sma_20":12914.0,"sma_60":14008.17,"sma_120":12113.69},{"date":"2025-05-08","open":12805,"high":13087,"low":12718,"close":12825,"volume":46754,"rsi_14":44.41,"sma_20":12982.5,"sma_60":13992.33,"sma_120":12121.32},{"date":"2025-05-09","open":12825,"high":12903,"low":12552,"close":12825,"volume":37889,"rsi_14":50.75,"sma_20":13048.0,"sma_60":13947.33,"sma_120":12130.18},{"date":"2025-05-12","open":12844,"high":13058,"low":12825,"close":12990,"volume":68114,"rsi_14":50.94,"sma_20":13130.0,"sma_60":13906.0,"sma_120":12142.2},{"date":"2025-05-13","open":13087,"high":13136,"low":12825,"close":12902,"volume":58129,"rsi_14":52.71,"sma_20":13169.5,"sma_60":13869.33,"sma_120":12157.35},{"date":"2025-05-14","open":12903,"high":13117,"low":12805,"close":13048,"volume":38254,"rsi_14":52.53,"sma_20":13202.5,"sma_60":13844.17,"sma_120":12183.73},{"date":"2025-05-15","open":13058,"high":13720,"low":12825,"close":13272,"volume":188348,"rsi_14":61.96,"sma_20":13230.5,"sma_60":13815.0,"sma_120":12211.79},{"date":"2025-05-16","open":13311,"high":13486,"low":12951,"close":13039,"volume":86188,"rsi_14":50.21,"sma_20":13224.5,"sma_60":13774.67,"sma_120":12240.98},{"date":"2025-05-19","open":12757,"high":12980,"low":12134,"close":12377,"volume":109008,"rsi_14":42.51,"sma_20":13203.5,"sma_60":13715.17,"sma_120":12263.27},{"date":"2025-05-20","open":12406,"high":12727,"low":12309,"close":12494,"volume":52916,"rsi_14":40.43,"sma_20":13180.5,"sma_60":13633.33,"sma_120":12286.06},{"date":"2025-05-21","open":12358,"high":12834,"low":12358,"close":12542,"volume":39242,"rsi_14":46.06,"sma_20":13169.0,"sma_60":13568.83,"sma_120":12310.51},{"date":"2025-05-22","open":12387,"high":12581,"low":12289,"close":12358,"volume":32115,"rsi_14":40.46,"sma_20":13140.0,"sma_60":13495.33,"sma_120":12333.21},{"date":"2025-05-23","open":12367,"high":12542,"low":12289,"close":12348,"volume":23116,"rsi_14":43.44,"sma_20":13123.0,"sma_60":13422.17,"sma_120":12355.74},{"date":"2025-05-26","open":12513,"high":13525,"low":12513,"close":13048,"volume":172573,"rsi_14":59.53,"sma_20":13124.0,"sma_60":13389.83,"sma_120":12383.86},{"date":"2025-05-27","open":13233,"high":13525,"low":12951,"close":13194,"volume":99733,"rsi_14":57.24,"sma_20":13144.5,"sma_60":13363.5,"sma_120":12412.32},{"date":"2025-05-28","open":13506,"high":13516,"low":12941,"close":12990,"volume":50772,"rsi_14":52.82,"sma_20":13143.5,"sma_60":13347.33,"sma_120":12438.7},{"date":"2025-05-29","open":13078,"high":13233,"low":12893,"close":12941,"volume":33646,"rsi_14":51.96,"sma_20":13154.0,"sma_60":13331.83,"sma_120":12466.07},{"date":"2025-05-30","open":12941,"high":12941,"low":12542,"close":12552,"volume":45906,"rsi_14":43.16,"sma_20":13139.0,"sma_60":13303.17,"sma_120":12489.77},{"date":"2025-06-02","open":12552,"high":12718,"low":12465,"close":12591,"volume":25967,"rsi_14":45.06,"sma_20":13135.5,"sma_60":13276.17,"sma_120":12516.04},{"date":"2025-06-04","open":12611,"high":12844,"low":12611,"close":12669,"volume":63235,"rsi_14":43.85,"sma_20":13144.5,"sma_60":13258.0,"sma_120":12546.94},{"date":"2025-06-05","open":12922,"high":13301,"low":12795,"close":13165,"volume":176913,"rsi_14":48.41,"sma_20":13163.5,"sma_60":13255.5,"sma_120":12581.76},{"date":"2025-06-09","open":13224,"high":13263,"low":13000,"close":13048,"volume":58620,"rsi_14":50.15,"sma_20":13175.0,"sma_60":13253.17,"sma_120":12617.31},{"date":"2025-06-10","open":13107,"high":13224,"low":12825,"close":12864,"volume":54262,"rsi_14":58.8,"sma_20":13177.0,"sma_60":13236.83,"sma_120":12651.19},{"date":"2025-06-11","open":12990,"high":13272,"low":12893,"close":13175,"volume":68095,"rsi_14":61.51,"sma_20":13186.5,"sma_60":13220.33,"sma_120":12689.39},{"date":"2025-06-12","open":13165,"high":13165,"low":12932,"close":13010,"volume":30206,"rsi_14":57.59,"sma_20":13192.0,"sma_60":13200.33,"sma_120":12732.12},{"date":"2025-06-13","open":13087,"high":13087,"low":12601,"close":12747,"volume":83718,"rsi_14":56.17,"sma_20":13176.5,"sma_60":13176.83,"sma_120":12768.23},{"date":"2025-06-16","open":12659,"high":12718,"low":12406,"close":12650,"volume":77498,"rsi_14":54.65,"sma_20":13144.5,"sma_60":13149.83,"sma_120":12802.18},{"date":"2025-06-17","open":12747,"high":13399,"low":12523,"close":13117,"volume":203333,"rsi_14":51.13,"sma_20":13148.5,"sma_60":13135.67,"sma_120":12839.31},{"date":"2025-06-18","open":13117,"high":13194,"low":12834,"close":13136,"volume":46052,"rsi_14":48.99,"sma_20":13187.5,"sma_60":13127.0,"sma_120":12874.87},{"date":"2025-06-19","open":13340,"high":13340,"low":12951,"close":12971,"volume":46213,"rsi_14":49.66,"sma_20":13212.0,"sma_60":13117.33,"sma_120":12902.9},{"date":"2025-06-20","open":12971,"high":13175,"low":12864,"close":12961,"volume":31363,"rsi_14":50.35,"sma_20":13233.5,"sma_60":13107.5,"sma_120":12932.17},{"date":"2025-06-23","open":12679,"high":12922,"low":12455,"close":12572,"volume":57260,"rsi_14":50.35,"sma_20":13244.5,"sma_60":13093.5,"sma_120":12956.28},{"date":"2025-06-24","open":12708,"high":13019,"low":12708,"close":12961,"volume":58701,"rsi_14":55.86,"sma_20":13276.0,"sma_60":13093.17,"sma_120":12986.05},{"date":"2025-06-25","open":13097,"high":13311,"low":12932,"close":13019,"volume":67065,"rsi_14":55.59,"sma_20":13274.5,"sma_60":13090.5,"sma_120":13017.97},{"date":"2025-06-26","open":13155,"high":13301,"low":12873,"close":13058,"volume":67310,"rsi_14":48.0,"sma_20":13267.5,"sma_60":13088.83,"sma_120":13048.57},{"date":"2025-06-27","open":13224,"high":13233,"low":12572,"close":12669,"volume":61354,"rsi_14":43.56,"sma_20":13251.0,"sma_60":13086.67,"sma_120":13075.83},{"date":"2025-06-30","open":12698,"high":12766,"low":12465,"close":12581,"volume":36286,"rsi_14":45.05,"sma_20":13232.5,"sma_60":13090.5,"sma_120":13103.42},{"date":"2025-07-01","open":12581,"high":12727,"low":12192,"close":12212,"volume":120924,"rsi_14":33.44,"sma_20":13215.0,"sma_60":13079.33,"sma_120":13130.42},{"date":"2025-07-02","open":12309,"high":12309,"low":11900,"close":12066,"volume":56299,"rsi_14":33.67,"sma_20":13188.0,"sma_60":13071.83,"sma_120":13156.17},{"date":"2025-07-03","open":12095,"high":12445,"low":12066,"close":12445,"volume":35828,"rsi_14":44.98,"sma_20":13176.5,"sma_60":13069.67,"sma_120":13184.5},{"date":"2025-07-04","open":12581,"high":12698,"low":12182,"close":12338,"volume":63978,"rsi_14":44.84,"sma_20":13134.0,"sma_60":13070.5,"sma_120":13213.08},{"date":"2025-07-07","open":12387,"high":12406,"low":12017,"close":12017,"volume":36810,"rsi_14":30.85,"sma_20":13081.0,"sma_60":13079.5,"sma_120":13234.33},{"date":"2025-07-08","open":12017,"high":12144,"low":11949,"close":12134,"volume":17490,"rsi_14":33.11,"sma_20":13043.5,"sma_60":13089.5,"sma_120":13255.58},{"date":"2025-07-09","open":12192,"high":12192,"low":11978,"close":12085,"volume":16923,"rsi_14":34.47,"sma_20":12987.5,"sma_60":13101.33,"sma_120":13274.75},{"date":"2025-07-10","open":12163,"high":12212,"low":11949,"close":11949,"volume":37162,"rsi_14":33.01,"sma_20":12933.0,"sma_60":13098.17,"sma_120":13288.5},{"date":"2025-07-11","open":11949,"high":12105,"low":11920,"close":11920,"volume":23703,"rsi_14":37.55,"sma_20":12890.5,"sma_60":13089.83,"sma_120":13305.92},{"date":"2025-07-14","open":11920,"high":12397,"low":11871,"close":11920,"volume":43242,"rsi_14":26.64,"sma_20":12853.0,"sma_60":13076.0,"sma_120":13325.67},{"date":"2025-07-15","open":11920,"high":12221,"low":11891,"close":12163,"volume":30646,"rsi_14":32.26,"sma_20":12804.0,"sma_60":13059.0,"sma_120":13345.25},{"date":"2025-07-16","open":12173,"high":12212,"low":11978,"close":12017,"volume":24861,"rsi_14":29.34,"sma_20":12746.5,"sma_60":13045.83,"sma_120":13364.42},{"date":"2025-07-17","open":12192,"high":12192,"low":11881,"close":12163,"volume":30644,"rsi_14":38.89,"sma_20":12705.0,"sma_60":13032.5,"sma_120":13384.75},{"date":"2025-07-18","open":12212,"high":12212,"low":12007,"close":12046,"volume":14237,"rsi_14":38.4,"sma_20":12658.0,"sma_60":13020.17,"sma_120":13389.83},{"date":"2025-07-21","open":11929,"high":12182,"low":11910,"close":12066,"volume":25655,"rsi_14":46.27,"sma_20":12632.0,"sma_60":13005.5,"sma_120":13397.0},{"date":"2025-07-22","open":12046,"high":12221,"low":12027,"close":12027,"volume":34747,"rsi_14":48.95,"sma_20":12584.0,"sma_60":12994.33,"sma_120":13403.0},{"date":"2025-07-23","open":12027,"high":12289,"low":11910,"close":12173,"volume":57624,"rsi_14":41.57,"sma_20":12540.5,"sma_60":12979.67,"sma_120":13409.83},{"date":"2025-07-24","open":12260,"high":12289,"low":11978,"close":12095,"volume":32898,"rsi_14":42.33,"sma_20":12491.0,"sma_60":12967.67,"sma_120":13414.25},{"date":"2025-07-25","open":12163,"high":12163,"low":11959,"close":11959,"volume":15773,"rsi_14":47.92,"sma_20":12454.5,"sma_60":12949.67,"sma_120":13416.92},{"date":"2025-07-28","open":11978,"high":12212,"low":11939,"close":12124,"volume":21495,"rsi_14":49.66,"sma_20":12431.0,"sma_60":12939.17,"sma_120":13424.67},{"date":"2025-07-29","open":12066,"high":12348,"low":12036,"close":12105,"volume":33746,"rsi_14":50.68,"sma_20":12425.5,"sma_60":12926.5,"sma_120":13439.0},{"date":"2025-07-30","open":12027,"high":12212,"low":12027,"close":12144,"volume":14234,"rsi_14":57.35,"sma_20":12429.5,"sma_60":12917.67,"sma_120":13452.5},{"date":"2025-07-31","open":12144,"high":12251,"low":11978,"close":12124,"volume":40841,"rsi_14":57.78,"sma_20":12413.0,"sma_60":12911.33,"sma_120":13463.33},{"date":"2025-08-01","open":12124,"high":12124,"low":11531,"close":11540,"volume":103075,"rsi_14":40.0,"sma_20":12372.0,"sma_60":12889.83,"sma_120":13449.0},{"date":"2025-08-04","open":11482,"high":11822,"low":11433,"close":11774,"volume":26660,"rsi_14":39.69,"sma_20":12359.5,"sma_60":12871.83,"sma_120":13432.08},{"date":"2025-08-05","open":11793,"high":12192,"low":11793,"close":12114,"volume":45097,"rsi_14":52.34,"sma_20":12358.5,"sma_60":12859.67,"sma_120":13403.5},{"date":"2025-08-06","open":11998,"high":12212,"low":11968,"close":12192,"volume":12693,"rsi_14":50.72,"sma_20":12364.0,"sma_60":12846.0,"sma_120":13376.0},{"date":"2025-08-07","open":12192,"high":12251,"low":12066,"close":12163,"volume":39961,"rsi_14":53.03,"sma_20":12375.0,"sma_60":12833.33,"sma_120":13351.33},{"date":"2025-08-08","open":12163,"high":12280,"low":12066,"close":12134,"volume":31316,"rsi_14":51.76,"sma_20":12386.0,"sma_60":12817.67,"sma_120":13330.92},{"date":"2025-08-11","open":12134,"high":12289,"low":12095,"close":12202,"volume":31452,"rsi_14":54.46,"sma_20":12400.5,"sma_60":12799.33,"sma_120":13307.17},{"date":"2025-08-12","open":12095,"high":12328,"low":12095,"close":12134,"volume":49676,"rsi_14":48.97,"sma_20":12399.0,"sma_60":12783.83,"sma_120":13279.25},{"date":"2025-08-13","open":12182,"high":12474,"low":12114,"close":12435,"volume":41363,"rsi_14":58.06,"sma_20":12420.5,"sma_60":12784.83,"sma_120":13250.0},{"date":"2025-08-14","open":12348,"high":12348,"low":12163,"close":12192,"volume":27233,"rsi_14":55.26,"sma_20":12422.0,"sma_60":12779.67,"sma_120":13206.5},{"date":"2025-08-18","open":12192,"high":12192,"low":11842,"close":12095,"volume":45572,"rsi_14":49.32,"sma_20":12424.5,"sma_60":12772.0,"sma_120":13170.42},{"date":"2025-08-19","open":12095,"high":12328,"low":12075,"close":12212,"volume":30560,"rsi_14":52.38,"sma_20":12432.0,"sma_60":12769.5,"sma_120":13132.42},{"date":"2025-08-20","open":12075,"high":12251,"low":11842,"close":12105,"volume":43548,"rsi_14":49.16,"sma_20":12436.0,"sma_60":12765.33,"sma_120":13093.75},{"date":"2025-08-21","open":12027,"high":12562,"low":11881,"close":11881,"volume":105508,"rsi_14":45.17,"sma_20":12421.0,"sma_60":12745.33,"sma_120":13067.58},{"date":"2025-08-22","open":11881,"high":12036,"low":11638,"close":11696,"volume":28871,"rsi_14":53.67,"sma_20":12400.5,"sma_60":12719.67,"sma_120":13041.58},{"date":"2025-08-25","open":11735,"high":12007,"low":11735,"close":11852,"volume":10073,"rsi_14":51.9,"sma_20":12395.0,"sma_60":12700.17,"sma_120":13023.75},{"date":"2025-08-26","open":11822,"high":12105,"low":11803,"close":11881,"volume":18608,"rsi_14":43.26,"sma_20":12382.5,"sma_60":12682.0,"sma_120":13006.92},{"date":"2025-08-27","open":12027,"high":12027,"low":11735,"close":11929,"volume":13151,"rsi_14":42.29,"sma_20":12373.5,"sma_60":12671.33,"sma_120":12987.25},{"date":"2025-08-28","open":11929,"high":11988,"low":11822,"close":11939,"volume":7503,"rsi_14":43.35,"sma_20":12363.0,"sma_60":12660.17,"sma_120":12968.17},{"date":"2025-08-29","open":11949,"high":12124,"low":11900,"close":12017,"volume":17555,"rsi_14":46.63,"sma_20":12357.5,"sma_60":12649.0,"sma_120":12953.5},{"date":"2025-09-01","open":11881,"high":12192,"low":11774,"close":12105,"volume":45761,"rsi_14":47.22,"sma_20":12386.5,"sma_60":12630.83,"sma_120":12943.17},{"date":"2025-09-02","open":11988,"high":12163,"low":11988,"close":12095,"volume":30688,"rsi_14":48.85,"sma_20":12403.0,"sma_60":12614.5,"sma_120":12933.83},{"date":"2025-09-03","open":12075,"high":12163,"low":11949,"close":12017,"volume":11132,"rsi_14":35.76,"sma_20":12398.0,"sma_60":12600.0,"sma_120":12918.42},{"date":"2025-09-04","open":11939,"high":12319,"low":11939,"close":12046,"volume":18583,"rsi_14":44.19,"sma_20":12390.5,"sma_60":12580.67,"sma_120":12900.5},{"date":"2025-09-05","open":12153,"high":12153,"low":11939,"close":12017,"volume":16066,"rsi_14":46.72,"sma_20":12383.0,"sma_60":12563.67,"sma_120":12882.0},{"date":"2025-09-08","open":11920,"high":12017,"low":11852,"close":11988,"volume":10705,"rsi_14":39.82,"sma_20":12375.5,"sma_60":12550.67,"sma_120":12863.75},{"date":"2025-09-09","open":11988,"high":12182,"low":11910,"close":12163,"volume":20445,"rsi_14":52.5,"sma_20":12373.5,"sma_60":12542.33,"sma_120":12846.08},{"date":"2025-09-10","open":12163,"high":12260,"low":12027,"close":12095,"volume":40755,"rsi_14":60.58,"sma_20":12371.5,"sma_60":12524.83,"sma_120":12830.25},{"date":"2025-09-11","open":12192,"high":12192,"low":11920,"close":12095,"volume":20642,"rsi_14":74.12,"sma_20":12354.0,"sma_60":12507.0,"sma_120":12817.0},{"date":"2025-09-12","open":12095,"high":12465,"low":12066,"close":12465,"volume":79369,"rsi_14":79.44,"sma_20":12368.0,"sma_60":12498.33,"sma_120":12807.83},{"date":"2025-09-15","open":12747,"high":12747,"low":12484,"close":12727,"volume":85965,"rsi_14":83.21,"sma_20":12400.5,"sma_60":12494.33,"sma_120":12800.92},{"date":"2025-09-16","open":12757,"high":13039,"low":12669,"close":13010,"volume":169953,"rsi_14":85.81,"sma_20":12441.5,"sma_60":12501.83,"sma_120":12797.67},{"date":"2025-09-17","open":13010,"high":13019,"low":12708,"close":12893,"volume":62083,"rsi_14":79.52,"sma_20":12482.0,"sma_60":12500.67,"sma_120":12796.92},{"date":"2025-09-18","open":12713,"high":13202,"low":12579,"close":13039,"volume":156879,"rsi_14":82.38,"sma_20":12551.5,"sma_60":12504.33,"sma_120":12797.42},{"date":"2025-09-19","open":13860,"high":13860,"low":13360,"close":13500,"volume":69635,"rsi_14":77.32,"sma_20":12625.5,"sma_60":12505.67,"sma_120":12797.25},{"date":"2025-09-22","open":13136,"high":13331,"low":13068,"close":13136,"volume":87300,"rsi_14":77.72,"sma_20":12691.5,"sma_60":12513.67,"sma_120":12800.17},{"date":"2025-09-23","open":13097,"high":13136,"low":12815,"close":12951,"volume":48649,"rsi_14":73.53,"sma_20":12746.5,"sma_60":12520.0,"sma_120":12805.25},{"date":"2025-09-24","open":12786,"high":13029,"low":12650,"close":12941,"volume":40204,"rsi_14":72.77,"sma_20":12798.5,"sma_60":12532.5,"sma_120":12805.92},{"date":"2025-09-25","open":12776,"high":14557,"low":12698,"close":14518,"volume":1042263,"rsi_14":85.6,"sma_20":12931.0,"sma_60":12574.5,"sma_120":12823.17},{"date":"2025-09-26","open":14888,"high":15082,"low":14430,"close":14810,"volume":1073377,"rsi_14":87.37,"sma_20":13074.5,"sma_60":12615.0,"sma_120":12842.33},{"date":"2025-09-29","open":15228,"high":15763,"low":14858,"close":15569,"volume":966459,"rsi_14":89.06,"sma_20":13252.5,"sma_60":12670.33,"sma_120":12870.42},{"date":"2025-09-30","open":15413,"high":15754,"low":14897,"close":15471,"volume":434225,"rsi_14":88.47,"sma_20":13426.0,"sma_60":12729.5,"sma_120":12904.5},{"date":"2025-10-01","open":15763,"high":16084,"low":15423,"close":15880,"volume":583567,"rsi_14":89.45,"sma_20":13624.5,"sma_60":12793.67,"sma_120":12941.58},{"date":"2025-10-02","open":16114,"high":16814,"low":15647,"close":16503,"volume":905893,"rsi_14":90.02,"sma_20":13854.5,"sma_60":12869.67,"sma_120":12985.5},{"date":"2025-10-10","open":17174,"high":17262,"low":16474,"close":16921,"volume":522553,"rsi_14":90.28,"sma_20":14106.5,"sma_60":12954.83,"sma_120":13026.5},{"date":"2025-10-13","open":16357,"high":17583,"low":16279,"close":17320,"volume":419945,"rsi_14":90.49,"sma_20":14380.5,"sma_60":13047.33,"sma_120":13068.58},{"date":"2025-10-14","open":17417,"high":17807,"low":15695,"close":16055,"volume":605623,"rsi_14":74.44,"sma_20":14580.5,"sma_60":13118.17,"sma_120":13097.08},{"date":"2025-10-15","open":16114,"high":17515,"low":15724,"close":16911,"volume":567009,"rsi_14":76.32,"sma_20":14828.0,"sma_60":13199.5,"sma_120":13129.25},{"date":"2025-10-16","open":16678,"high":16678,"low":15861,"close":16075,"volume":364709,"rsi_14":69.02,"sma_20":15032.5,"sma_60":13269.0,"sma_120":13157.42},{"date":"2025-10-17","open":15880,"high":15880,"low":14888,"close":15306,"volume":427000,"rsi_14":62.77,"sma_20":15178.5,"sma_60":13322.83,"sma_120":13177.67},{"date":"2025-10-20","open":15423,"high":15938,"low":14995,"close":15880,"volume":313591,"rsi_14":66.48,"sma_20":15340.5,"sma_60":13388.5,"sma_120":13204.33},{"date":"2025-10-21","open":16230,"high":16250,"low":15423,"close":15462,"volume":341434,"rsi_14":63.56,"sma_20":15466.5,"sma_60":13446.67,"sma_120":13226.08},{"date":"2025-10-22","open":15423,"high":15423,"low":14625,"close":14839,"volume":220488,"rsi_14":51.93,"sma_20":15566.5,"sma_60":13494.83,"sma_120":13244.58},{"date":"2025-10-23","open":14557,"high":15929,"low":14031,"close":14761,"volume":458225,"rsi_14":49.7,"sma_20":15645.0,"sma_60":13539.17,"sma_120":13259.42},{"date":"2025-10-24","open":14956,"high":15277,"low":14644,"close":14771,"volume":193000,"rsi_14":44.59,"sma_20":15729.0,"sma_60":13585.0,"sma_120":13276.33},{"date":"2025-10-27","open":14849,"high":15033,"low":14430,"close":14596,"volume":167512,"rsi_14":44.13,"sma_20":15804.0,"sma_60":13630.17,"sma_120":13289.92},{"date":"2025-10-28","open":14985,"high":16045,"low":14596,"close":14712,"volume":676447,"rsi_14":41.85,"sma_20":15894.5,"sma_60":13674.5,"sma_120":13306.83},{"date":"2025-10-29","open":15189,"high":15880,"low":14995,"close":15179,"volume":442552,"rsi_14":40.39,"sma_20":16009.5,"sma_60":13727.17,"sma_120":13326.83},{"date":"2025-10-30","open":15092,"high":15121,"low":14615,"close":14664,"volume":154327,"rsi_14":34.11,"sma_20":16017.0,"sma_60":13770.33,"sma_120":13344.0},{"date":"2025-10-31","open":14946,"high":15501,"low":14683,"close":15491,"volume":197867,"rsi_14":37.86,"sma_20":16052.0,"sma_60":13828.0,"sma_120":13369.67},{"date":"2025-11-03","open":15861,"high":16980,"low":15578,"close":16678,"volume":917439,"rsi_14":54.18,"sma_20":16109.0,"sma_60":13916.0,"sma_120":13402.92},{"date":"2025-11-04","open":16882,"high":16882,"low":15831,"close":16211,"volume":394321,"rsi_14":45.04,"sma_20":16147.0,"sma_60":13992.0,"sma_120":13431.92},{"date":"2025-11-05","open":15851,"high":15851,"low":14498,"close":15033,"volume":337768,"rsi_14":42.97,"sma_20":16103.5,"sma_60":14042.0,"sma_120":13450.83},{"date":"2025-11-06","open":15588,"high":16464,"low":15209,"close":15608,"volume":365634,"rsi_14":52.09,"sma_20":16056.5,"sma_60":14100.5,"sma_120":13473.25},{"date":"2025-11-07","open":15909,"high":16834,"low":15792,"close":16415,"volume":688748,"rsi_14":53.59,"sma_20":16030.5,"sma_60":14173.33,"sma_120":13503.33},{"date":"2025-11-10","open":16902,"high":16911,"low":15861,"close":15861,"volume":381406,"rsi_14":52.63,"sma_20":15955.5,"sma_60":14237.17,"sma_120":13527.42},{"date":"2025-11-11","open":16055,"high":16834,"low":15608,"close":15763,"volume":488928,"rsi_14":56.55,"sma_20":15940.5,"sma_60":14298.17,"sma_120":13548.75},{"date":"2025-11-12","open":15754,"high":15754,"low":14897,"close":15569,"volume":243273,"rsi_14":55.63,"sma_20":15871.5,"sma_60":14357.0,"sma_120":13570.42},{"date":"2025-11-13","open":15569,"high":15569,"low":14897,"close":15102,"volume":183091,"rsi_14":52.17,"sma_20":15821.5,"sma_60":14402.67,"sma_120":13593.75},{"date":"2025-11-14","open":14742,"high":14878,"low":14508,"close":14508,"volume":194469,"rsi_14":49.46,"sma_20":15780.5,"sma_60":14442.33,"sma_120":13611.0},{"date":"2025-11-17","open":14683,"high":14975,"low":14411,"close":14800,"volume":98325,"rsi_14":50.53,"sma_20":15725.0,"sma_60":14488.67,"sma_120":13630.33},{"date":"2025-11-18","open":14459,"high":14732,"low":14323,"close":14401,"volume":96548,"rsi_14":45.23,"sma_20":15670.5,"sma_60":14526.17,"sma_120":13647.83},{"date":"2025-11-19","open":14304,"high":14596,"low":13885,"close":14099,"volume":93364,"rsi_14":46.45,"sma_20":15632.5,"sma_60":14560.33,"sma_120":13662.83},{"date":"2025-11-20","open":14430,"high":15325,"low":14255,"close":14625,"volume":125764,"rsi_14":44.33,"sma_20":15625.5,"sma_60":14607.33,"sma_120":13676.33},{"date":"2025-11-21","open":13817,"high":14274,"low":13798,"close":13866,"volume":117450,"rsi_14":30.5,"sma_20":15579.0,"sma_60":14644.5,"sma_120":13682.08},{"date":"2025-11-24","open":13973,"high":14012,"low":13661,"close":13788,"volume":75062,"rsi_14":32.24,"sma_20":15537.5,"sma_60":14677.67,"sma_120":13688.92},{"date":"2025-11-25","open":14012,"high":14566,"low":13691,"close":13807,"volume":70587,"rsi_14":39.18,"sma_20":15491.0,"sma_60":14710.67,"sma_120":13696.33},{"date":"2025-11-26","open":13856,"high":13914,"low":13574,"close":13876,"volume":75140,"rsi_14":33.21,"sma_20":15424.0,"sma_60":14744.0,"sma_120":13707.67},{"date":"2025-11-27","open":14012,"high":14849,"low":13837,"close":14119,"volume":120257,"rsi_14":25.0,"sma_20":15396.0,"sma_60":14781.33,"sma_120":13720.75},{"date":"2025-11-28","open":14265,"high":14518,"low":14031,"close":14450,"volume":57754,"rsi_14":33.85,"sma_20":15342.5,"sma_60":14823.0,"sma_120":13736.0},{"date":"2025-12-01","open":14771,"high":15277,"low":14518,"close":15150,"volume":164612,"rsi_14":43.84,"sma_20":15264.0,"sma_60":14875.17,"sma_120":13753.0},{"date":"2025-12-02","open":15238,"high":15559,"low":15014,"close":15267,"volume":126467,"rsi_14":46.92,"sma_20":15215.5,"sma_60":14929.5,"sma_120":13772.0},{"date":"2025-12-03","open":15452,"high":16357,"low":15364,"close":16240,"volume":339360,"rsi_14":60.54,"sma_20":15277.5,"sma_60":15001.83,"sma_120":13800.92},{"date":"2025-12-04","open":15909,"high":16006,"low":15072,"close":15189,"volume":214940,"rsi_14":55.81,"sma_20":15256.0,"sma_60":15055.67,"sma_120":13818.17},{"date":"2025-12-05","open":15131,"high":15218,"low":14800,"close":15150,"volume":79063,"rsi_14":53.12,"sma_20":15191.0,"sma_60":15109.33,"sma_120":13836.5},{"date":"2025-12-08","open":15277,"high":15277,"low":14878,"close":15014,"volume":56483,"rsi_14":55.74,"sma_20":15147.5,"sma_60":15161.17,"sma_120":13855.92},{"date":"2025-12-09","open":15140,"high":15578,"low":14946,"close":15053,"volume":98464,"rsi_14":59.39,"sma_20":15111.0,"sma_60":15210.67,"sma_120":13876.5},{"date":"2025-12-10","open":15092,"high":15452,"low":15053,"close":15140,"volume":106378,"rsi_14":55.56,"sma_20":15089.0,"sma_60":15262.83,"sma_120":13893.83},{"date":"2025-12-11","open":15384,"high":15705,"low":15189,"close":15199,"volume":131097,"rsi_14":66.91,"sma_20":15094.0,"sma_60":15316.0,"sma_120":13911.5},{"date":"2025-12-12","open":15199,"high":15199,"low":14819,"close":15004,"volume":84684,"rsi_14":64.99,"sma_20":15119.5,"sma_60":15359.5,"sma_120":13928.92},{"date":"2025-12-15","open":14722,"high":15355,"low":14489,"close":15140,"volume":87492,"rsi_14":65.97,"sma_20":15137.0,"sma_60":15400.83,"sma_120":13947.58},{"date":"2025-12-16","open":15131,"high":15131,"low":14469,"close":14498,"volume":89693,"rsi_14":56.56,"sma_20":15142.0,"sma_60":15426.33,"sma_120":13964.08},{"date":"2025-12-17","open":14596,"high":14839,"low":14459,"close":14644,"volume":47062,"rsi_14":55.65,"sma_20":15170.0,"sma_60":15456.33,"sma_120":13978.5},{"date":"2025-12-18","open":14382,"high":14858,"low":14313,"close":14771,"volume":54398,"rsi_14":53.61,"sma_20":15177.5,"sma_60":15482.67,"sma_120":13993.5},{"date":"2025-12-19","open":14839,"high":15014,"low":14557,"close":14771,"volume":49259,"rsi_14":44.94,"sma_20":15224.0,"sma_60":15510.67,"sma_120":14008.17},{"date":"2025-12-22","open":14975,"high":15530,"low":14975,"close":15462,"volume":96062,"rsi_14":52.25,"sma_20":15310.0,"sma_60":15550.5,"sma_120":14032.08},{"date":"2025-12-23","open":15491,"high":15608,"low":15092,"close":15160,"volume":55891,"rsi_14":35.2,"sma_20":15379.5,"sma_60":15588.33,"sma_120":14054.17},{"date":"2025-12-24","open":15199,"high":15228,"low":14936,"close":14956,"volume":56966,"rsi_14":45.83,"sma_20":15435.0,"sma_60":15622.83,"sma_120":14077.67},{"date":"2025-12-26","open":15179,"high":16688,"low":15179,"close":16483,"volume":626515,"rsi_14":65.53,"sma_20":15556.5,"sma_60":15656.5,"sma_120":14115.5},{"date":"2025-12-29","open":16717,"high":16717,"low":15627,"close":16094,"volume":276112,"rsi_14":61.88,"sma_20":15641.0,"sma_60":15678.5,"sma_120":14146.75},{"date":"2025-12-30","open":16094,"high":16191,"low":15384,"close":15471,"volume":144991,"rsi_14":54.08,"sma_20":15657.5,"sma_60":15676.83,"sma_120":14173.58},{"date":"2026-01-02","open":15481,"high":16688,"low":15374,"close":16629,"volume":238875,"rsi_14":62.01,"sma_20":15727.5,"sma_60":15696.67,"sma_120":14213.08},{"date":"2026-01-05","open":16872,"high":18390,"low":16872,"close":17340,"volume":637192,"rsi_14":65.62,"sma_20":15784.0,"sma_60":15721.67,"sma_120":14257.67},{"date":"2026-01-06","open":17340,"high":17349,"low":16649,"close":16970,"volume":172886,"rsi_14":63.99,"sma_20":15875.5,"sma_60":15729.33,"sma_120":14299.5},{"date":"2026-01-07","open":17378,"high":17378,"low":16250,"close":16649,"volume":214347,"rsi_14":60.46,"sma_20":15952.5,"sma_60":15724.67,"sma_120":14339.75},{"date":"2026-01-08","open":16649,"high":17476,"low":16405,"close":16571,"volume":169808,"rsi_14":65.59,"sma_20":16032.5,"sma_60":15711.83,"sma_120":14379.58},{"date":"2026-01-09","open":16571,"high":17018,"low":15948,"close":16259,"volume":137408,"rsi_14":61.86,"sma_20":16094.5,"sma_60":15715.33,"sma_120":14416.75},{"date":"2026-01-12","open":16367,"high":16717,"low":15987,"close":16162,"volume":139096,"rsi_14":60.26,"sma_20":16147.0,"sma_60":15702.5,"sma_120":14451.0},{"date":"2026-01-13","open":16152,"high":16308,"low":15744,"close":16211,"volume":129864,"rsi_14":60.54,"sma_20":16199.0,"sma_60":15704.83,"sma_120":14486.92},{"date":"2026-01-14","open":16347,"high":16347,"low":15510,"close":15598,"volume":141332,"rsi_14":51.01,"sma_20":16229.5,"sma_60":15709.83,"sma_120":14516.33},{"date":"2026-01-15","open":15462,"high":15481,"low":15111,"close":15393,"volume":114818,"rsi_14":51.75,"sma_20":16242.5,"sma_60":15701.5,"sma_120":14545.0},{"date":"2026-01-16","open":15744,"high":15977,"low":15257,"close":15530,"volume":152485,"rsi_14":40.58,"sma_20":16341.0,"sma_60":15714.5,"sma_120":14574.67},{"date":"2026-01-19","open":15598,"high":16571,"low":15588,"close":16376,"volume":231945,"rsi_14":52.56,"sma_20":16423.5,"sma_60":15742.17,"sma_120":14611.92},{"date":"2026-01-20","open":16483,"high":16512,"low":15413,"close":15763,"volume":159768,"rsi_14":52.65,"sma_20":16474.5,"sma_60":15759.17,"sma_120":14642.67},{"date":"2026-01-21","open":15471,"high":15841,"low":15189,"close":15627,"volume":130482,"rsi_14":38.83,"sma_20":16483.0,"sma_60":15776.83,"sma_120":14672.92},{"date":"2026-01-22","open":15938,"high":16279,"low":15471,"close":15909,"volume":176229,"rsi_14":32.37,"sma_20":16521.5,"sma_60":15797.33,"sma_120":14706.75},{"date":"2026-01-23","open":16026,"high":17495,"low":15783,"close":17320,"volume":475216,"rsi_14":53.44,"sma_20":16643.0,"sma_60":15834.0,"sma_120":14751.25},{"date":"2026-01-26","open":17398,"high":17972,"low":16756,"close":17661,"volume":417522,"rsi_14":59.89,"sma_20":16703.5,"sma_60":15885.33,"sma_120":14798.83},{"date":"2026-01-27","open":17661,"high":17690,"low":17018,"close":17252,"volume":191299,"rsi_14":56.25,"sma_20":16763.0,"sma_60":15915.5,"sma_120":14842.58},{"date":"2026-01-28","open":17631,"high":18381,"low":17476,"close":18099,"volume":425584,"rsi_14":65.37,"sma_20":16898.0,"sma_60":15939.83,"sma_120":14893.75},{"date":"2026-01-29","open":18488,"high":18682,"low":16941,"close":17709,"volume":289487,"rsi_14":62.33,"sma_20":16953.5,"sma_60":15965.5,"sma_120":14946.58},{"date":"2026-01-30","open":17554,"high":18235,"low":17213,"close":17515,"volume":239849,"rsi_14":60.15,"sma_20":16962.5,"sma_60":16008.0,"sma_120":14995.75},{"date":"2026-02-02","open":17612,"high":18099,"low":16649,"close":16795,"volume":265619,"rsi_14":59.17,"sma_20":16953.5,"sma_60":16028.33,"sma_120":15035.83},{"date":"2026-02-03","open":17096,"high":17826,"low":17096,"close":17758,"volume":163120,"rsi_14":66.22,"sma_20":17010.5,"sma_60":16051.33,"sma_120":15083.5},{"date":"2026-02-04","open":17661,"high":17923,"low":17271,"close":17641,"volume":131352,"rsi_14":64.52,"sma_20":17065.5,"sma_60":16087.5,"sma_120":15130.42},{"date":"2026-02-05","open":17291,"high":17369,"low":16765,"close":16872,"volume":121958,"rsi_14":58.35,"sma_20":17097.0,"sma_60":16104.83,"sma_120":15171.0},{"date":"2026-02-06","open":16376,"high":18682,"low":15763,"close":18361,"volume":476005,"rsi_14":61.43,"sma_20":17210.0,"sma_60":16149.33,"sma_120":15223.75},{"date":"2026-02-09","open":18935,"high":20434,"low":18712,"close":19753,"volume":804685,"rsi_14":71.09,"sma_20":17392.0,"sma_60":16221.0,"sma_120":15289.0},{"date":"2026-02-10","open":19704,"high":19753,"low":18332,"close":18390,"volume":340489,"rsi_14":62.93,"sma_20":17535.5,"sma_60":16277.33,"sma_120":15340.0},{"date":"2026-02-11","open":18429,"high":18488,"low":17515,"close":17768,"volume":199269,"rsi_14":58.43,"sma_20":17657.5,"sma_60":16333.17,"sma_120":15387.75},{"date":"2026-02-12","open":17904,"high":18225,"low":17563,"close":17943,"volume":125001,"rsi_14":53.18,"sma_20":17781.5,"sma_60":16387.0,"sma_120":15437.83},{"date":"2026-02-13","open":17836,"high":19607,"low":17709,"close":18692,"volume":512780,"rsi_14":55.06,"sma_20":17944.0,"sma_60":16460.5,"sma_120":15493.33},{"date":"2026-02-19","open":19110,"high":19655,"low":18848,"close":19286,"volume":294455,"rsi_14":59.79,"sma_20":18093.5,"sma_60":16549.33,"sma_120":15554.83},{"date":"2026-02-20","open":19266,"high":19996,"low":18955,"close":19091,"volume":216723,"rsi_14":55.1,"sma_20":18264.5,"sma_60":16625.83,"sma_120":15616.58},{"date":"2026-02-23","open":19402,"high":19899,"low":19169,"close":19509,"volume":197235,"rsi_14":59.22,"sma_20":18464.0,"sma_60":16722.5,"sma_120":15683.5},{"date":"2026-02-24","open":19461,"high":20920,"low":19120,"close":20580,"volume":305093,"rsi_14":64.41,"sma_20":18704.0,"sma_60":16838.83,"sma_120":15758.25},{"date":"2026-02-25","open":20531,"high":20580,"low":19509,"close":19509,"volume":211209,"rsi_14":62.36,"sma_20":18816.5,"sma_60":16936.5,"sma_120":15823.58},{"date":"2026-02-26","open":19899,"high":20239,"low":19354,"close":19850,"volume":257207,"rsi_14":60.09,"sma_20":18972.5,"sma_60":17509.17,"sma_120":16384.0},{"date":"2026-02-27","open":19950,"high":19970,"low":19370,"close":19380,"volume":204287,"rsi_14":55.41,"sma_20":19011.5,"sma_60":17120.0,"sma_120":15950.67},{"date":"2026-03-03","open":19030,"high":19690,"low":18010,"close":18010,"volume":226463,"rsi_14":52.76,"sma_20":18982.0,"sma_60":17172.67,"sma_120":15997.83},{"date":"2026-03-04","open":17540,"high":17840,"low":15600,"close":15650,"volume":334538,"rsi_14":37.58,"sma_20":18854.5,"sma_60":17174.0,"sma_120":16024.58},{"date":"2026-03-05","open":16700,"high":17980,"low":16690,"close":17640,"volume":184041,"rsi_14":40.16,"sma_20":18836.5,"sma_60":17206.5,"sma_120":16068.0},{"date":"2026-03-06","open":17620,"high":18370,"low":17130,"close":18370,"volume":96017,"rsi_14":47.94,"sma_20":18892.0,"sma_60":17234.5,"sma_120":16118.17},{"date":"2026-03-09","open":17550,"high":17600,"low":16280,"close":16790,"volume":123101,"rsi_14":44.67,"sma_20":18819.0,"sma_60":17254.17,"sma_120":16154.92},{"date":"2026-03-10","open":17600,"high":18100,"low":17020,"close":17990,"volume":112027,"rsi_14":48.48,"sma_20":18812.0,"sma_60":17294.5,"sma_120":16201.92},{"date":"2026-03-11","open":18150,"high":18450,"low":17410,"close":17900,"volume":88427,"rsi_14":45.36,"sma_20":18840.0,"sma_60":17335.67,"sma_120":16248.42},{"date":"2026-03-12","open":17850,"high":17960,"low":17410,"close":17960,"volume":69652,"rsi_14":43.15,"sma_20":18794.5,"sma_60":17377.17,"sma_120":16293.92},{"date":"2026-03-13","open":17400,"high":18040,"low":17220,"close":17880,"volume":58352,"rsi_14":43.54,"sma_20":18673.5,"sma_60":17415.83,"sma_120":16339.33},{"date":"2026-03-16","open":17880,"high":18240,"low":17210,"close":17700,"volume":57646,"rsi_14":41.11,"sma_20":18613.5,"sma_60":17642.67,"sma_120":16657.33},{"date":"2026-03-17","open":18210,"high":18360,"low":17670,"close":17710,"volume":82720,"rsi_14":35.81,"sma_20":18586.0,"sma_60":17488.67,"sma_120":16424.08},{"date":"2026-03-18","open":17990,"high":18300,"low":17880,"close":18170,"volume":99964,"rsi_14":41.81,"sma_20":18572.5,"sma_60":17532.17,"sma_120":16466.5},{"date":"2026-03-19","open":17770,"high":18500,"low":17680,"close":18400,"volume":127624,"rsi_14":41.2,"sma_20":18532.0,"sma_60":17590.5,"sma_120":16508.42},{"date":"2026-03-20","open":18800,"high":19200,"low":18410,"close":18670,"volume":161116,"rsi_14":46.65,"sma_20":18474.5,"sma_60":17650.83,"sma_120":16553.58},{"date":"2026-03-23","open":18200,"high":18330,"low":17550,"close":17820,"volume":114031,"rsi_14":49.06,"sma_20":18384.5,"sma_60":17694.83,"sma_120":16588.75},{"date":"2026-03-24","open":18240,"high":18660,"low":17440,"close":17770,"volume":103485,"rsi_14":63.62,"sma_20":18270.5,"sma_60":17738.0,"sma_120":16624.33},{"date":"2026-03-25","open":18020,"high":19080,"low":18000,"close":18720,"volume":151327,"rsi_14":58.01,"sma_20":18149.0,"sma_60":17785.17,"sma_120":16667.83},{"date":"2026-03-26","open":18670,"high":19000,"low":17510,"close":17650,"volume":119434,"rsi_14":44.92,"sma_20":18029.0,"sma_60":17819.67,"sma_120":16704.0},{"date":"2026-03-27","open":16920,"high":17380,"low":16750,"close":17150,"volume":111620,"rsi_14":53.0,"sma_20":17866.5,"sma_60":17849.33,"sma_120":16736.08},{"date":"2026-03-30","open":16600,"high":16680,"low":16080,"close":16530,"volume":57574,"rsi_14":36.53,"sma_20":17724.0,"sma_60":17842.5,"sma_120":16749.5},{"date":"2026-03-31","open":16240,"high":16670,"low":15900,"close":15990,"volume":80817,"rsi_14":33.73,"sma_20":17623.0,"sma_60":17833.33,"sma_120":16755.92},{"date":"2026-04-01","open":16738,"high":17440,"low":16558,"close":17300,"volume":86133,"rsi_14":44.98,"sma_20":17703.0,"sma_60":17855.83,"sma_120":16766.33},{"date":"2026-04-02","open":17420,"high":17450,"low":16000,"close":16170,"volume":104179,"rsi_14":39.41,"sma_20":17629.5,"sma_60":17840.5,"sma_120":16768.58},{"date":"2026-04-03","open":16600,"high":16790,"low":15800,"close":16010,"volume":93418,"rsi_14":39.5,"sma_20":17511.5,"sma_60":17810.33,"sma_120":16766.0},{"date":"2026-04-06","open":16040,"high":16330,"low":15920,"close":16050,"volume":74550,"rsi_14":39.73,"sma_20":17474.5,"sma_60":17787.17,"sma_120":16758.25},{"date":"2026-04-07","open":16290,"high":16400,"low":15900,"close":16000,"volume":68986,"rsi_14":35.85,"sma_20":17375.0,"sma_60":17768.67,"sma_120":16746.67},{"date":"2026-04-08","open":16670,"high":17190,"low":16500,"close":17140,"volume":92130,"rsi_14":42.66,"sma_20":17337.0,"sma_60":17770.5,"sma_120":16741.17},{"date":"2026-04-09","open":16990,"high":17110,"low":16650,"close":16720,"volume":49852,"rsi_14":38.83,"sma_20":17275.0,"sma_60":17770.67,"sma_120":16743.0},{"date":"2026-04-10","open":16890,"high":17940,"low":16890,"close":17780,"volume":139149,"rsi_14":49.78,"sma_20":17270.0,"sma_60":17790.17,"sma_120":16746.33},{"date":"2026-04-13","open":17610,"high":19350,"low":17330,"close":18110,"volume":550490,"rsi_14":51.84,"sma_20":17290.5,"sma_60":17814.33,"sma_120":16759.58},{"date":"2026-04-14","open":18600,"high":19030,"low":18310,"close":18740,"volume":163267,"rsi_14":50.11,"sma_20":17342.0,"sma_60":17859.5,"sma_120":16784.67},{"date":"2026-04-15","open":19150,"high":19950,"low":18840,"close":19470,"volume":243084,"rsi_14":60.63,"sma_20":17407.0,"sma_60":17920.33,"sma_120":16810.92},{"date":"2026-04-16","open":19660,"high":20650,"low":19020,"close":20250,"volume":312236,"rsi_14":67.53,"sma_20":17499.5,"sma_60":17991.83,"sma_120":16847.25},{"date":"2026-04-17","open":20300,"high":20750,"low":19810,"close":20550,"volume":159495,"rsi_14":73.59,"sma_20":17593.5,"sma_60":18053.83,"sma_120":16891.42},{"date":"2026-04-20","open":20500,"high":21050,"low":20100,"close":20300,"volume":134846,"rsi_14":76.18,"sma_20":17717.5,"sma_60":18122.17,"sma_120":16934.17},{"date":"2026-04-21","open":20550,"high":21000,"low":19970,"close":20300,"volume":148377,"rsi_14":71.88,"sma_20":17844.0,"sma_60":18192.83,"sma_120":16976.83},{"date":"2026-04-22","open":20400,"high":21350,"low":19990,"close":21100,"volume":235640,"rsi_14":86.85,"sma_20":17963.0,"sma_60":18272.0,"sma_120":17027.67},{"date":"2026-04-23","open":21350,"high":21350,"low":20050,"close":20750,"volume":214690,"rsi_14":84.45,"sma_20":18118.0,"sma_60":18321.17,"sma_120":17074.58},{"date":"2026-04-24","open":20900,"high":21400,"low":20700,"close":21100,"volume":222017,"rsi_14":85.12,"sma_20":18315.5,"sma_60":18370.33,"sma_120":17120.42},{"date":"2026-04-27","open":21950,"high":25450,"low":21900,"close":24700,"volume":1124030,"rsi_14":90.5,"sma_20":18724.0,"sma_60":18486.5,"sma_120":17200.67},{"date":"2026-04-28","open":24650,"high":24650,"low":22750,"close":22850,"volume":398182,"rsi_14":74.93,"sma_20":19067.0,"sma_60":18557.33,"sma_120":17258.42},{"date":"2026-04-29","open":22750,"high":23400,"low":22550,"close":23000,"volume":179810,"rsi_14":78.09,"sma_20":19354.5,"sma_60":18637.33,"sma_120":17578.83},{"date":"2026-04-30","open":23000,"high":23100,"low":22100,"close":22500,"volume":191837,"rsi_14":69.46,"sma_20":20318.0,"sma_60":18026.83,"sma_120":18167.67},{"date":"2026-05-04","open":22850,"high":23350,"low":22250,"close":22600,"volume":230687,"rsi_14":71.61,"sma_20":20000.5,"sma_60":18801.33,"sma_120":17415.5},{"date":"2026-05-06","open":23450,"high":26100,"low":23250,"close":25050,"volume":1107148,"rsi_14":75.84,"sma_20":20450.5,"sma_60":18914.67,"sma_120":17490.58},{"date":"2026-05-07","open":25000,"high":25000,"low":23150,"close":23400,"volume":328993,"rsi_14":64.97,"sma_20":20820.5,"sma_60":19002.5,"sma_120":17545.0},{"date":"2026-05-08","open":22750,"high":23900,"low":22150,"close":22800,"volume":177126,"rsi_14":59.85,"sma_20":21103.5,"sma_60":19093.5,"sma_120":17599.17},{"date":"2026-05-11","open":24000,"high":24700,"low":23100,"close":23200,"volume":312961,"rsi_14":60.15,"sma_20":21427.5,"sma_60":19165.67,"sma_120":17657.5},{"date":"2026-05-12","open":23500,"high":23650,"low":21500,"close":22150,"volume":235029,"rsi_14":56.68,"sma_20":21646.0,"sma_60":19196.5,"sma_120":17708.75},{"date":"2026-05-13","open":21600,"high":23100,"low":21500,"close":22900,"volume":145642,"rsi_14":58.9,"sma_20":21885.5,"sma_60":19263.17,"sma_120":17770.25},{"date":"2026-05-14","open":23150,"high":23550,"low":22450,"close":23550,"volume":102641,"rsi_14":58.48,"sma_20":22126.0,"sma_60":19351.33,"sma_120":17842.25},{"date":"2026-05-15","open":24250,"high":24350,"low":20400,"close":22000,"volume":197014,"rsi_14":53.99,"sma_20":22252.5,"sma_60":19410.67,"sma_120":17898.83},{"date":"2026-05-18","open":19330,"high":19570,"low":17900,"close":18530,"volume":540471,"rsi_14":43.15,"sma_20":22166.5,"sma_60":19399.33,"sma_120":17929.92},{"date":"2026-05-19","open":18500,"high":18500,"low":17470,"close":18080,"volume":140751,"rsi_14":28.81,"sma_20":22043.0,"sma_60":19370.33,"sma_120":17959.83},{"date":"2026-05-20","open":18080,"high":18580,"low":17110,"close":17580,"volume":101107,"rsi_14":31.53,"sma_20":21907.0,"sma_60":19336.33,"sma_120":17981.08},{"date":"2026-05-21","open":18100,"high":19120,"low":17940,"close":18640,"volume":141274,"rsi_14":35.64,"sma_20":21824.0,"sma_60":19312.83,"sma_120":18017.67},{"date":"2026-05-22","open":18650,"high":19250,"low":18520,"close":18980,"volume":153288,"rsi_14":38.28,"sma_20":21718.0,"sma_60":19276.67,"sma_120":18057.75},{"date":"2026-05-26","open":19110,"high":20250,"low":19110,"close":19330,"volume":194571,"rsi_14":39.29,"sma_20":21647.0,"sma_60":19264.67,"sma_120":18100.58},{"date":"2026-05-27","open":19750,"high":19800,"low":17930,"close":17930,"volume":180808,"rsi_14":24.96,"sma_20":21488.5,"sma_60":19223.5,"sma_120":18131.17},{"date":"2026-05-28","open":17900,"high":17900,"low":16190,"close":16980,"volume":177382,"rsi_14":26.26,"sma_20":21102.5,"sma_60":19183.5,"sma_120":18151.75},{"date":"2026-05-29","open":17140,"high":17190,"low":15880,"close":16110,"volume":152987,"rsi_14":25.74,"sma_20":20765.5,"sma_60":19151.83,"sma_120":18162.25},{"date":"2026-06-01","open":16050,"high":16900,"low":15680,"close":15710,"volume":172660,"rsi_14":22.84,"sma_20":20401.0,"sma_60":19152.83,"sma_120":18163.42},{"date":"2026-06-02","open":15510,"high":15510,"low":14470,"close":14770,"volume":177837,"rsi_14":23.03,"sma_20":20014.5,"sma_60":19105.0,"sma_120":18155.75},{"date":"2026-06-04","open":14800,"high":15840,"low":14710,"close":15280,"volume":76398,"rsi_14":21.65,"sma_20":19648.5,"sma_60":19053.5,"sma_120":18144.0},{"date":"2026-06-05","open":15280,"high":15280,"low":14110,"close":14350,"volume":90516,"rsi_14":16.47,"sma_20":19113.5,"sma_60":19012.83,"sma_120":18133.5},{"date":"2026-06-08","open":13450,"high":14000,"low":12900,"close":13070,"volume":144448,"rsi_14":16.8,"sma_20":18597.0,"sma_60":18930.83,"sma_120":18112.67},{"date":"2026-06-09","open":13220,"high":14940,"low":13220,"close":14670,"volume":92901,"rsi_14":33.33,"sma_20":18190.5,"sma_60":18877.0,"sma_120":18106.33},{"date":"2026-06-10","open":14270,"high":14980,"low":13610,"close":14050,"volume":57347,"rsi_14":32.85,"sma_20":17733.0,"sma_60":18811.83,"sma_120":18094.5},{"date":"2026-06-11","open":14000,"high":14620,"low":13510,"close":14470,"volume":44949,"rsi_14":36.68,"sma_20":17349.0,"sma_60":18755.0,"sma_120":18085.42},{"date":"2026-06-12","open":15260,"high":15490,"low":14900,"close":15050,"volume":92543,"rsi_14":33.96,"sma_20":16956.5,"sma_60":18710.83,"sma_120":18080.67},{"date":"2026-06-15","open":15400,"high":15790,"low":14800,"close":15390,"volume":88750,"rsi_14":33.96,"sma_20":16548.5,"sma_60":18672.17,"sma_120":18080.42},{"date":"2026-06-16","open":15450,"high":15650,"low":14830,"close":14860,"volume":66800,"rsi_14":30.34,"sma_20":16191.5,"sma_60":18617.0,"sma_120":18074.58},{"date":"2026-06-17","open":15000,"high":15100,"low":14530,"close":14870,"volume":44569,"rsi_14":54.83,"sma_20":14939.5,"sma_60":18247.83,"sma_120":18048.58},{"date":"2026-06-18","open":14800,"high":14800,"low":14200,"close":14340,"volume":54830,"rsi_14":36.19,"sma_20":15821.5,"sma_60":18486.0,"sma_120":18068.42},{"date":"2026-06-19","open":15000,"high":15690,"low":13700,"close":14090,"volume":107541,"rsi_14":38.7,"sma_20":15647.0,"sma_60":18423.83,"sma_120":18059.33},{"date":"2026-06-22","open":13660,"high":14370,"low":13500,"close":13700,"volume":59678,"rsi_14":38.75,"sma_20":15400.0,"sma_60":18356.0,"sma_120":18047.0},{"date":"2026-06-23","open":14000,"high":14000,"low":12800,"close":12800,"volume":108056,"rsi_14":38.92,"sma_20":15091.0,"sma_60":18257.33,"sma_120":18021.25},{"date":"2026-06-24","open":12810,"high":13140,"low":12250,"close":12940,"volume":40873,"rsi_14":36.27,"sma_20":14771.5,"sma_60":18178.83,"sma_120":17999.25},{"date":"2026-06-25","open":13250,"high":14000,"low":12690,"close":12740,"volume":67667,"rsi_14":39.67,"sma_20":14512.0,"sma_60":18105.33,"sma_120":17977.33},{"date":"2026-06-26","open":12740,"high":12940,"low":12130,"close":12500,"volume":84657,"rsi_14":45.78,"sma_20":14288.0,"sma_60":18038.17,"sma_120":17940.33},{"date":"2026-06-29","open":12510,"high":13780,"low":12420,"close":13750,"volume":75429,"rsi_14":42.81,"sma_20":14170.0,"sma_60":18000.83,"sma_120":17917.08},{"date":"2026-06-30","open":13980,"high":14080,"low":13320,"close":13420,"volume":59615,"rsi_14":44.84,"sma_20":14055.5,"sma_60":17937.0,"sma_120":17896.42},{"date":"2026-07-01","open":13430,"high":14480,"low":13350,"close":13820,"volume":77649,"rsi_14":44.66,"sma_20":14008.0,"sma_60":17897.83,"sma_120":17869.17},{"date":"2026-07-02","open":13500,"high":13510,"low":12600,"close":12600,"volume":58335,"rsi_14":31.8,"sma_20":13874.0,"sma_60":17841.0,"sma_120":17825.67},{"date":"2026-07-03","open":12500,"high":13220,"low":12060,"close":13180,"volume":60932,"rsi_14":34.15,"sma_20":13815.5,"sma_60":17793.17,"sma_120":17790.17},{"date":"2026-07-06","open":13300,"high":13350,"low":12510,"close":12660,"volume":31286,"rsi_14":34.2,"sma_20":13795.0,"sma_60":17737.5,"sma_120":17753.08},{"date":"2026-07-07","open":12550,"high":13020,"low":12210,"close":12490,"volume":52638,"rsi_14":33.29,"sma_20":13686.0,"sma_60":17660.0,"sma_120":17715.25},{"date":"2026-07-08","open":12500,"high":12900,"low":11700,"close":11700,"volume":86903,"rsi_14":32.11,"sma_20":13568.5,"sma_60":17576.33,"sma_120":17673.5},{"date":"2026-07-09","open":11700,"high":12600,"low":11700,"close":12000,"volume":39703,"rsi_14":35.94,"sma_20":13445.0,"sma_60":17480.0,"sma_120":17635.08},{"date":"2026-07-10","open":12000,"high":13130,"low":12000,"close":13000,"volume":38169,"rsi_14":45.65,"sma_20":13342.5,"sma_60":17394.83,"sma_120":17604.58},{"date":"2026-07-13","open":13030,"high":13470,"low":12270,"close":12370,"volume":34190,"rsi_14":47.23,"sma_20":13191.5,"sma_60":17288.67,"sma_120":17574.08},{"date":"2026-07-14","open":12690,"high":12690,"low":11630,"close":12360,"volume":34248,"rsi_14":46.2,"sma_20":13066.5,"sma_60":17170.17,"sma_120":17545.25},{"date":"2026-07-15","open":12530,"high":13240,"low":12530,"close":13090,"volume":36555,"rsi_14":52.14,"sma_20":12977.5,"sma_60":17050.83,"sma_120":17521.33},{"date":"2026-07-16","open":12900,"high":12950,"low":12420,"close":12520,"volume":12306,"rsi_14":50.12,"sma_20":12886.5,"sma_60":16917.0,"sma_120":17485.42},{"date":"2026-07-20","open":12110,"high":12600,"low":11900,"close":12060,"volume":29667,"rsi_14":39.04,"sma_20":12785.0,"sma_60":16779.67,"sma_120":17450.92},{"date":"2026-07-21","open":11970,"high":12580,"low":11740,"close":12420,"volume":27690,"rsi_14":43.54,"sma_20":12721.0,"sma_60":16648.33,"sma_120":17420.58},{"date":"2026-07-22","open":12720,"high":13000,"low":12160,"close":12240,"volume":29777,"rsi_14":39.49,"sma_20":12693.0,"sma_60":16500.67,"sma_120":17386.33},{"date":"2026-07-23","open":12160,"high":12710,"low":12160,"close":12690,"volume":25939,"rsi_14":50.67,"sma_20":12680.5,"sma_60":16366.33,"sma_120":17343.75},{"date":"2026-07-24","open":12590,"high":12680,"low":12100,"close":12200,"volume":24758,"rsi_14":42.64,"sma_20":12653.5,"sma_60":16218.0,"sma_120":17294.17},{"date":"2026-07-27","open":12210,"high":12540,"low":12060,"close":12290,"volume":17307,"rsi_14":47.03,"sma_20":12643.0,"sma_60":16011.17,"sma_120":17248.83},{"date":"2026-07-28","open":11800,"high":12250,"low":11280,"close":11350,"volume":56389,"rsi_14":41.86,"sma_20":12523.0,"sma_60":15819.5,"sma_120":17188.42},{"date":"2026-07-29","open":11350,"high":11880,"low":9970,"close":10470,"volume":93443,"rsi_14":41.33,"sma_20":12375.5,"sma_60":15610.67,"sma_120":17124.0},{"date":"2026-07-30","open":9850,"high":10940,"low":9850,"close":10230,"volume":43443,"rsi_14":37.41,"sma_20":12196.0,"sma_60":15406.17,"sma_120":17059.25},{"date":"2026-07-31","open":10700,"high":12150,"low":10540,"close":12060,"volume":51673,"rsi_14":44.02,"sma_20":12169.0,"sma_60":15230.5,"sma_120":17015.92},{"date":"2026-08-03","open":12060,"high":12810,"low":11800,"close":12310,"volume":27818,"rsi_14":49.6,"sma_20":12125.5,"sma_60":15018.17,"sma_120":16966.42},{"date":"2026-08-04","open":12310,"high":12930,"low":12310,"close":12880,"volume":30481,"rsi_14":53.23,"sma_20":12136.5,"sma_60":14842.83,"sma_120":16922.67},{"date":"2026-08-05","open":13150,"high":13350,"low":12900,"close":13100,"volume":21487,"rsi_14":50.07,"sma_20":12167.0,"sma_60":14681.17,"sma_120":16887.33},{"date":"2026-08-06","open":12930,"high":13100,"low":12550,"close":13030,"volume":12948,"rsi_14":53.63,"sma_20":12233.5,"sma_60":14511.67,"sma_120":16838.67},{"date":"2026-08-07","open":12880,"high":13400,"low":12620,"close":12880,"volume":15932,"rsi_14":56.1,"sma_20":12277.5,"sma_60":14357.17,"sma_120":16776.83},{"date":"2026-08-10","open":13250,"high":13420,"low":12930,"close":13390,"volume":34897,"rsi_14":57.06,"sma_20":12297.0,"sma_60":14198.67,"sma_120":16730.92},{"date":"2026-08-11","open":13320,"high":13870,"low":13150,"close":13650,"volume":20462,"rsi_14":60.14,"sma_20":12361.0,"sma_60":14033.67,"sma_120":16692.5},{"date":"2026-08-12","open":13660,"high":13950,"low":13370,"close":13910,"volume":12882,"rsi_14":59.02,"sma_20":12438.5,"sma_60":13898.83,"sma_120":16654.75},{"date":"2026-08-13","open":13930,"high":14500,"low":13650,"close":14120,"volume":47221,"rsi_14":64.81,"sma_20":12490.0,"sma_60":13825.33,"sma_120":16612.33},{"date":"2026-08-14","open":14130,"high":14670,"low":13800,"close":14090,"volume":33426,"rsi_14":64.02,"sma_20":12568.5,"sma_60":13758.83,"sma_120":16564.58},{"date":"2026-08-18","open":14200,"high":14450,"low":13640,"close":13690,"volume":39275,"rsi_14":69.9,"sma_20":12650.0,"sma_60":13694.0,"sma_120":16515.17},{"date":"2026-08-19","open":13300,"high":13680,"low":13140,"close":13350,"volume":20316,"rsi_14":76.97,"sma_20":12696.5,"sma_60":13605.83,"sma_120":16459.33},{"date":"2026-08-20","open":13620,"high":13840,"low":13410,"close":13480,"volume":16532,"rsi_14":81.07,"sma_20":12758.5,"sma_60":13514.17,"sma_120":16395.42},{"date":"2026-08-21","open":13650,"high":13650,"low":12940,"close":13180,"volume":23675,"rsi_14":65.14,"sma_20":12783.0,"sma_60":13411.67,"sma_120":16338.17},{"date":"2026-08-24","open":13500,"high":13510,"low":12910,"close":13250,"volume":22778,"rsi_14":63.35,"sma_20":12835.5,"sma_60":13333.67,"sma_120":16278.58},{"date":"2026-08-25","open":13200,"high":13700,"low":12600,"close":13700,"volume":14525,"rsi_14":62.06,"sma_20":12906.0,"sma_60":13279.0,"sma_120":16231.25},{"date":"2026-08-26","open":13750,"high":13900,"low":13500,"close":13880,"volume":25954,"rsi_14":61.61,"sma_20":13032.5,"sma_60":13241.83,"sma_120":16196.83},{"date":"2026-08-27","open":13910,"high":14000,"low":13600,"close":13850,"volume":31801,"rsi_14":62.35,"sma_20":13201.5,"sma_60":13210.83,"sma_120":16181.83},{"date":"2026-08-28","open":13850,"high":13850,"low":13500,"close":13710,"volume":34300,"rsi_14":62.54,"sma_20":13375.5,"sma_60":13193.17,"sma_120":16149.08},{"date":"2026-08-31","open":13590,"high":13600,"low":12990,"close":13490,"volume":22721,"rsi_14":51.66,"sma_20":13447.0,"sma_60":13163.33,"sma_120":16108.42},{"date":"2026-09-01","open":13250,"high":13500,"low":13110,"close":13370,"volume":9162,"rsi_14":45.14,"sma_20":13500.0,"sma_60":13147.0,"sma_120":16079.92},{"date":"2026-09-02","open":13360,"high":13360,"low":12900,"close":13020,"volume":21925,"rsi_14":35.02,"sma_20":13507.0,"sma_60":13146.17,"sma_120":16038.5},{"date":"2026-09-03","open":13100,"high":13170,"low":12600,"close":12800,"volume":29463,"rsi_14":27.85,"sma_20":13492.0,"sma_60":13115.0,"sma_120":15996.0},{"date":"2026-09-04","open":12820,"high":13180,"low":12800,"close":13050,"volume":14070,"rsi_14":33.75,"sma_20":13493.0,"sma_60":13098.33,"sma_120":15955.08},{"date":"2026-09-07","open":13190,"high":13310,"low":12970,"close":13050,"volume":19375,"rsi_14":38.57,"sma_20":13501.5,"sma_60":13074.67,"sma_120":15914.83},{"date":"2026-09-08","open":13230,"high":13500,"low":13080,"close":13140,"volume":32094,"rsi_14":45.88,"sma_20":13489.0,"sma_60":13042.83,"sma_120":15876.83},{"date":"2026-09-09","open":13290,"high":13680,"low":13140,"close":13310,"volume":34216,"rsi_14":46.72,"sma_20":13472.0,"sma_60":13008.17,"sma_120":15840.17},{"date":"2026-09-10","open":13260,"high":13740,"low":13060,"close":13600,"volume":24680,"rsi_14":58.14,"sma_20":13456.5,"sma_60":12987.17,"sma_120":15802.08},{"date":"2026-09-11","open":13450,"high":13480,"low":13020,"close":13080,"volume":21455,"rsi_14":47.19,"sma_20":13404.5,"sma_60":12957.33,"sma_120":15757.75},{"date":"2026-09-14","open":13080,"high":13180,"low":12700,"close":13000,"volume":9473,"rsi_14":36.84,"sma_20":13350.0,"sma_60":12935.0,"sma_120":15710.5},{"date":"2026-09-15","open":12710,"high":13170,"low":12600,"close":12820,"volume":11002,"rsi_14":30.08,"sma_20":13306.5,"sma_60":12913.83,"sma_120":15668.83},{"date":"2026-09-16","open":12930,"high":13290,"low":12690,"close":12970,"volume":9879,"rsi_14":34.17,"sma_20":13287.5,"sma_60":12901.67,"sma_120":15628.83},{"date":"2026-09-17","open":13050,"high":13350,"low":12990,"close":13340,"volume":13906,"rsi_14":43.85,"sma_20":13280.5,"sma_60":12910.67,"sma_120":15584.0},{"date":"2026-09-18","open":13260,"high":13470,"low":13180,"close":13360,"volume":17070,"rsi_14":47.69,"sma_20":13289.5,"sma_60":12917.67,"sma_120":15548.25},{"date":"2026-09-21","open":13300,"high":13500,"low":13100,"close":13430,"volume":21452,"rsi_14":51.09,"sma_20":13298.5,"sma_60":12929.17,"sma_120":15517.25},{"date":"2026-09-22","open":13450,"high":13670,"low":12900,"close":13360,"volume":24836,"rsi_14":56.85,"sma_20":13281.5,"sma_60":12943.5,"sma_120":15490.83},{"date":"2026-09-23","open":13360,"high":13750,"low":13280,"close":13490,"volume":21344,"rsi_14":64.44,"sma_20":13262.0,"sma_60":12939.17,"sma_120":15470.0},{"date":"2026-09-28","open":13600,"high":14440,"low":13490,"close":13650,"volume":25210,"rsi_14":63.04,"sma_20":13252.0,"sma_60":12943.0,"sma_120":15440.0},{"date":"2026-09-29","open":13570,"high":14500,"low":13540,"close":14500,"volume":84691,"rsi_14":73.02,"sma_20":13291.5,"sma_60":12954.33,"sma_120":15426.08},{"date":"2026-09-30","open":14530,"high":14680,"low":14170,"close":14560,"volume":63807,"rsi_14":72.76,"sma_20":13345.0,"sma_60":12987.0,"sma_120":15414.0},{"date":"2026-10-01","open":14500,"high":15130,"low":14310,"close":15060,"volume":69545,"rsi_14":75.36,"sma_20":13429.5,"sma_60":13018.33,"sma_120":15405.75},{"date":"2026-10-02","open":15050,"high":15240,"low":14825,"close":15150,"volume":44508,"rsi_14":73.85,"sma_20":13536.0,"sma_60":13059.83,"sma_120":15398.67},{"date":"2026-10-06","open":15200,"high":15300,"low":15000,"close":15220,"volume":42617,"rsi_14":88.21,"sma_20":13657.0,"sma_60":13105.33,"sma_120":15382.67},{"date":"2026-10-07","open":15330,"high":15330,"low":14600,"close":14740,"volume":31880,"rsi_14":77.19,"sma_20":13741.5,"sma_60":13156.0,"sma_120":15366.17},{"date":"2026-10-08","open":14660,"high":15200,"low":14520,"close":14890,"volume":25946,"rsi_14":82.65,"sma_20":13833.5,"sma_60":13204.17,"sma_120":15342.08},{"date":"2026-10-12","open":15160,"high":15180,"low":14000,"close":14350,"volume":28688,"rsi_14":69.38,"sma_20":13894.0,"sma_60":13226.67,"sma_120":15310.75},{"date":"2026-10-13","open":14000,"high":14340,"low":13540,"close":14290,"volume":33861,"rsi_14":64.62,"sma_20":13943.0,"sma_60":13258.67,"sma_120":15273.67},{"date":"2026-10-14","open":13990,"high":14710,"low":13610,"close":13780,"volume":44800,"rsi_14":55.61,"sma_20":13952.0,"sma_60":13282.33,"sma_120":15226.25},{"date":"2026-10-15","open":13310,"high":13560,"low":12060,"close":12530,"volume":51844,"rsi_14":40.85,"sma_20":13924.5,"sma_60":13273.0,"sma_120":15161.92},{"date":"2026-10-16","open":12710,"high":13360,"low":12570,"close":13260,"volume":20112,"rsi_14":49.1,"sma_20":13937.5,"sma_60":13285.33,"sma_120":15101.17},{"date":"2026-10-19","open":12950,"high":13450,"low":12720,"close":13260,"volume":15237,"rsi_14":47.89,"sma_20":13959.5,"sma_60":13305.33,"sma_120":15042.5},{"date":"2026-10-20","open":13150,"high":13150,"low":12630,"close":12700,"volume":13351,"rsi_14":41.88,"sma_20":13946.0,"sma_60":13310.0,"sma_120":14979.17},{"date":"2026-10-21","open":12710,"high":13130,"low":12700,"close":12920,"volume":14660,"rsi_14":34.87,"sma_20":13925.0,"sma_60":13321.33,"sma_120":14911.0},{"date":"2026-10-22","open":12960,"high":13140,"low":12200,"close":12330,"volume":41852,"rsi_14":30.61,"sma_20":13873.5,"sma_60":13315.33,"sma_120":14840.83},{"date":"2026-10-23","open":11882,"high":12190,"low":11571,"close":12190,"volume":16940}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2056.23,"pbr":0.81,"per":5.93,"roa":3.15,"roe":3.87,"grade":"C","comment":"PER 5.98배, ROE 3.87%","revenue":165606801141.0,"analysis":"PER 6.0배입니다. ROE 3.9%입니다. 시가총액 1194.33억. 매출 1656.07억, 영업이익 243.28억.","eps_basis":"TTM","debt_ratio":0.2305024838670533,"market_cap":118461578890,"net_income":19845052110.0,"total_debt":33857807921.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.02,"total_assets":180744762686.0,"total_equity":146886954765.0,"profit_margin":11.98,"revenue_basis":"TTM","dividend_yield":2.65,"net_income_basis":"TTM","operating_income":24327500856.0,"operating_margin":14.69,"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":12190.0,"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":"2018-01-25","close":7686.125},{"date":"2018-01-26","close":7562.4883},{"date":"2018-01-29","close":7521.2764},{"date":"2018-01-30","close":7170.9692},{"date":"2018-01-31","close":7150.3643},{"date":"2018-02-01","close":7191.5762},{"date":"2018-02-02","close":7067.9385},{"date":"2018-02-05","close":6779.4521},{"date":"2018-02-06","close":6820.6641},{"date":"2018-02-07","close":6593.9951},{"date":"2018-02-08","close":6655.8135},{"date":"2018-02-09","close":6326.1143},{"date":"2018-02-12","close":6367.3271},{"date":"2018-02-13","close":6264.2964},{"date":"2018-02-14","close":6120.0527},{"date":"2018-02-19","close":6346.7202},{"date":"2018-02-20","close":6264.2964},{"date":"2018-02-21","close":6635.2085},{"date":"2018-02-22","close":6449.7529},{"date":"2018-02-23","close":6408.5396},{"date":"2018-02-26","close":6573.3896},{"date":"2018-02-27","close":6552.7827},{"date":"2018-02-28","close":6367.3271},{"date":"2018-03-02","close":6367.3271},{"date":"2018-03-05","close":6120.0527},{"date":"2018-03-06","close":6099.4468},{"date":"2018-03-07","close":6099.4468},{"date":"2018-03-08","close":6099.4468},{"date":"2018-03-09","close":6181.8716},{"date":"2018-03-12","close":6284.9023},{"date":"2018-03-13","close":6387.9331},{"date":"2018-03-14","close":6635.2085},{"date":"2018-03-15","close":6552.7827},{"date":"2018-03-16","close":6593.9951},{"date":"2018-03-19","close":6367.3271},{"date":"2018-03-20","close":6429.1465},{"date":"2018-03-21","close":6264.2964},{"date":"2018-03-22","close":6181.8716},{"date":"2018-03-23","close":5852.1719},{"date":"2018-03-26","close":5852.1719},{"date":"2018-03-27","close":5934.5957},{"date":"2018-03-28","close":5996.4141},{"date":"2018-03-29","close":6078.8389},{"date":"2018-03-30","close":6017.0205},{"date":"2018-04-02","close":5955.2017},{"date":"2018-04-03","close":6017.0205},{"date":"2018-04-04","close":5852.1719},{"date":"2018-04-05","close":5872.7769},{"date":"2018-04-06","close":6017.0205},{"date":"2018-04-09","close":5975.8081},{"date":"2018-04-10","close":5996.4141},{"date":"2018-04-11","close":6326.1143},{"date":"2018-04-12","close":6470.3584},{"date":"2018-04-13","close":6470.3584},{"date":"2018-04-16","close":6284.9023},{"date":"2018-04-17","close":6264.2964},{"date":"2018-04-18","close":6346.7202},{"date":"2018-04-19","close":6387.9331},{"date":"2018-04-20","close":6387.9331},{"date":"2018-04-23","close":6264.2964},{"date":"2018-04-24","close":6181.8716},{"date":"2018-04-25","close":6017.0205},{"date":"2018-04-26","close":6161.2651},{"date":"2018-04-27","close":6243.6895},{"date":"2018-04-30","close":6161.2651},{"date":"2018-05-02","close":6099.4468},{"date":"2018-05-03","close":6181.8716},{"date":"2018-05-04","close":6470.3584},{"date":"2018-05-08","close":6552.7827},{"date":"2018-05-09","close":6552.7827},{"date":"2018-05-10","close":6470.3584},{"date":"2018-05-11","close":6614.6016},{"date":"2018-05-14","close":6593.9951},{"date":"2018-05-15","close":6779.4521},{"date":"2018-05-16","close":6738.2402},{"date":"2018-05-17","close":6903.0898},{"date":"2018-05-18","close":6985.5137},{"date":"2018-05-21","close":7047.3325},{"date":"2018-05-23","close":7150.3643},{"date":"2018-05-24","close":6861.8765},{"date":"2018-05-25","close":7006.1206},{"date":"2018-05-28","close":6944.3018},{"date":"2018-05-29","close":6676.4204},{"date":"2018-05-30","close":6511.5708},{"date":"2018-05-31","close":6532.1768},{"date":"2018-06-01","close":6635.2085},{"date":"2018-06-04","close":6552.7827},{"date":"2018-06-05","close":6593.9951},{"date":"2018-06-07","close":6614.6016},{"date":"2018-06-08","close":6655.8135},{"date":"2018-06-11","close":6655.8135},{"date":"2018-06-12","close":6717.6328},{"date":"2018-06-14","close":6717.6328},{"date":"2018-06-15","close":6903.0898},{"date":"2018-06-18","close":6552.7827},{"date":"2018-06-19","close":6367.3271},{"date":"2018-06-20","close":6429.1465},{"date":"2018-06-21","close":6223.0835},{"date":"2018-06-22","close":6305.5088},{"date":"2018-06-25","close":6367.3271},{"date":"2018-06-26","close":6161.2651},{"date":"2018-06-27","close":6120.0527},{"date":"2018-06-28","close":6058.2329},{"date":"2018-06-29","close":5955.2017},{"date":"2018-07-02","close":5687.3213},{"date":"2018-07-03","close":5604.896},{"date":"2018-07-04","close":5687.3213},{"date":"2018-07-05","close":5481.2588},{"date":"2018-07-06","close":5501.8652},{"date":"2018-07-09","close":5522.4717},{"date":"2018-07-10","close":5728.5332},{"date":"2018-07-11","close":5749.1396},{"date":"2018-07-12","close":5790.3525},{"date":"2018-07-13","close":5749.1396},{"date":"2018-07-16","close":5893.3833},{"date":"2018-07-17","close":5810.9585},{"date":"2018-07-18","close":5769.7451},{"date":"2018-07-19","close":5707.9268},{"date":"2018-07-20","close":5563.6841},{"date":"2018-07-23","close":5378.2271},{"date":"2018-07-24","close":5357.6211},{"date":"2018-07-25","close":5316.4092},{"date":"2018-07-26","close":5316.4092},{"date":"2018-07-27","close":5440.0459},{"date":"2018-07-30","close":5522.4717},{"date":"2018-07-31","close":5584.29},{"date":"2018-08-01","close":5666.7148},{"date":"2018-08-02","close":5625.502},{"date":"2018-08-03","close":5604.896},{"date":"2018-08-06","close":5584.29},{"date":"2018-08-07","close":5543.0776},{"date":"2018-08-08","close":5543.0776},{"date":"2018-08-09","close":5913.9897},{"date":"2018-08-10","close":5749.1396},{"date":"2018-08-13","close":5543.0776},{"date":"2018-08-14","close":5481.2588},{"date":"2018-08-16","close":5357.6211},{"date":"2018-08-17","close":5233.9839},{"date":"2018-08-20","close":5213.3784},{"date":"2018-08-21","close":5460.6523},{"date":"2018-08-22","close":5460.6523},{"date":"2018-08-23","close":5481.2588},{"date":"2018-08-24","close":5522.4717},{"date":"2018-08-27","close":5440.0459},{"date":"2018-08-28","close":5460.6523},{"date":"2018-08-29","close":5522.4717},{"date":"2018-08-30","close":5563.6841},{"date":"2018-08-31","close":5625.502},{"date":"2018-09-03","close":5728.5332},{"date":"2018-09-04","close":5769.7451},{"date":"2018-09-05","close":5769.7451},{"date":"2018-09-06","close":5934.5957},{"date":"2018-09-07","close":5728.5332},{"date":"2018-09-10","close":5687.3213},{"date":"2018-09-11","close":5749.1396},{"date":"2018-09-12","close":5749.1396},{"date":"2018-09-13","close":5707.9268},{"date":"2018-09-14","close":5790.3525},{"date":"2018-09-17","close":5687.3213},{"date":"2018-09-18","close":5707.9268},{"date":"2018-09-19","close":5810.9585},{"date":"2018-09-20","close":5810.9585},{"date":"2018-09-21","close":5893.3833},{"date":"2018-09-27","close":5769.7451},{"date":"2018-09-28","close":5831.5649},{"date":"2018-10-01","close":5852.1719},{"date":"2018-10-02","close":5707.9268},{"date":"2018-10-04","close":5687.3213},{"date":"2018-10-05","close":5707.9268},{"date":"2018-10-08","close":5646.1084},{"date":"2018-10-10","close":5522.4717},{"date":"2018-10-11","close":5130.9521},{"date":"2018-10-12","close":5337.0156},{"date":"2018-10-15","close":5254.5908},{"date":"2018-10-16","close":5398.8335},{"date":"2018-10-17","close":5398.8335},{"date":"2018-10-18","close":5378.2271},{"date":"2018-10-19","close":5275.1963},{"date":"2018-10-22","close":5316.4092},{"date":"2018-10-23","close":5233.9839},{"date":"2018-10-24","close":5110.3462},{"date":"2018-10-25","close":4533.3721},{"date":"2018-10-26","close":4327.3096},{"date":"2018-10-29","close":4059.4292},{"date":"2018-10-30","close":4100.6416},{"date":"2018-10-31","close":4203.6724},{"date":"2018-11-01","close":4286.0967},{"date":"2018-11-02","close":4430.3408},{"date":"2018-11-05","close":4368.522},{"date":"2018-11-06","close":4306.7031},{"date":"2018-11-07","close":4306.7031},{"date":"2018-11-08","close":4389.1279},{"date":"2018-11-09","close":4244.8848},{"date":"2018-11-12","close":4430.3408},{"date":"2018-11-13","close":4512.7661},{"date":"2018-11-14","close":4265.4912},{"date":"2018-11-15","close":4306.7031},{"date":"2018-11-16","close":4265.4912},{"date":"2018-11-19","close":4327.3096},{"date":"2018-11-20","close":4244.8848},{"date":"2018-11-21","close":4183.0664},{"date":"2018-11-22","close":4162.46},{"date":"2018-11-23","close":4018.2163},{"date":"2018-11-26","close":4001.7314},{"date":"2018-11-27","close":4030.5796},{"date":"2018-11-28","close":3964.6399},{"date":"2018-11-29","close":4001.7314},{"date":"2018-11-30","close":4018.2163},{"date":"2018-12-03","close":4001.7314},{"date":"2018-12-04","close":3898.7},{"date":"2018-12-05","close":3812.1545},{"date":"2018-12-06","close":3688.5164},{"date":"2018-12-07","close":3853.3665},{"date":"2018-12-10","close":3853.3665},{"date":"2018-12-11","close":3832.76},{"date":"2018-12-12","close":3882.2141},{"date":"2018-12-13","close":5027.9214},{"date":"2018-12-14","close":5110.3462},{"date":"2018-12-17","close":4904.2842},{"date":"2018-12-18","close":4698.2222},{"date":"2018-12-19","close":4801.2524},{"date":"2018-12-20","close":4780.6475},{"date":"2018-12-21","close":4698.2222},{"date":"2018-12-24","close":4780.6475},{"date":"2018-12-26","close":4698.2222},{"date":"2018-12-27","close":4844.1851},{"date":"2018-12-28","close":4907.0967},{"date":"2019-01-02","close":4907.0967},{"date":"2019-01-03","close":4928.0669},{"date":"2019-01-04","close":4907.0967},{"date":"2019-01-07","close":5284.5649},{"date":"2019-01-08","close":5032.9194},{"date":"2019-01-09","close":5049.6958},{"date":"2019-01-10","close":4932.2612},{"date":"2019-01-11","close":4881.9321},{"date":"2019-01-14","close":4739.3325},{"date":"2019-01-15","close":4764.4961},{"date":"2019-01-16","close":4756.1089},{"date":"2019-01-17","close":4739.3325},{"date":"2019-01-18","close":4781.2729},{"date":"2019-01-21","close":4940.6489},{"date":"2019-01-22","close":4949.0371},{"date":"2019-01-23","close":4957.4253},{"date":"2019-01-24","close":5049.6958},{"date":"2019-01-25","close":5150.354},{"date":"2019-01-28","close":5167.1299},{"date":"2019-01-29","close":4949.0371},{"date":"2019-01-30","close":5091.6367},{"date":"2019-01-31","close":4907.0967},{"date":"2019-02-01","close":4848.3789},{"date":"2019-02-07","close":4848.3789},{"date":"2019-02-08","close":4831.603},{"date":"2019-02-11","close":4839.9912},{"date":"2019-02-12","close":4907.0967},{"date":"2019-02-13","close":5058.0835},{"date":"2019-02-14","close":5141.9658},{"date":"2019-02-15","close":5058.0835},{"date":"2019-02-18","close":5167.1299},{"date":"2019-02-19","close":5167.1299},{"date":"2019-02-20","close":5183.9077},{"date":"2019-02-21","close":5192.2954},{"date":"2019-02-22","close":5066.4722},{"date":"2019-02-25","close":5192.2954},{"date":"2019-02-26","close":5158.7427},{"date":"2019-02-27","close":5284.5649},{"date":"2019-02-28","close":5225.8477},{"date":"2019-03-04","close":5200.6826},{"date":"2019-03-05","close":5108.4131},{"date":"2019-03-06","close":5141.9658},{"date":"2019-03-07","close":5083.249},{"date":"2019-03-08","close":5074.8599},{"date":"2019-03-11","close":5032.9194},{"date":"2019-03-12","close":5158.7427},{"date":"2019-03-13","close":5158.7427},{"date":"2019-03-14","close":5242.624},{"date":"2019-03-15","close":5687.1992},{"date":"2019-03-18","close":6022.7271},{"date":"2019-03-19","close":5989.1748},{"date":"2019-03-20","close":6064.668},{"date":"2019-03-21","close":6064.668},{"date":"2019-03-22","close":6114.9966},{"date":"2019-03-25","close":5947.2329},{"date":"2019-03-26","close":5938.8452},{"date":"2019-03-27","close":5905.292},{"date":"2019-03-28","close":6232.4312},{"date":"2019-03-29","close":6140.1616},{"date":"2019-04-01","close":6391.8081},{"date":"2019-04-02","close":6257.5962},{"date":"2019-04-03","close":6265.9849},{"date":"2019-04-04","close":6232.4312},{"date":"2019-04-05","close":6114.9966},{"date":"2019-04-08","close":6064.668},{"date":"2019-04-09","close":5913.6802},{"date":"2019-04-10","close":6114.9966},{"date":"2019-04-11","close":6333.0903},{"date":"2019-04-12","close":6232.4312},{"date":"2019-04-15","close":6106.6094},{"date":"2019-04-16","close":5905.292},{"date":"2019-04-17","close":6005.9502},{"date":"2019-04-18","close":5880.1274},{"date":"2019-04-19","close":5955.6216},{"date":"2019-04-22","close":5913.6802},{"date":"2019-04-23","close":5787.8569},{"date":"2019-04-24","close":5796.2456},{"date":"2019-04-25","close":5938.8452},{"date":"2019-04-26","close":5771.0811},{"date":"2019-04-29","close":6047.8916},{"date":"2019-04-30","close":6022.7271},{"date":"2019-05-02","close":6182.103},{"date":"2019-05-03","close":6114.9966},{"date":"2019-05-07","close":6039.5029},{"date":"2019-05-08","close":5871.7388},{"date":"2019-05-09","close":5628.4814},{"date":"2019-05-10","close":5712.3633},{"date":"2019-05-13","close":5670.4224},{"date":"2019-05-14","close":5645.2578},{"date":"2019-05-15","close":5754.3042},{"date":"2019-05-16","close":5460.7168},{"date":"2019-05-17","close":5485.8818},{"date":"2019-05-20","close":5393.6113},{"date":"2019-05-21","close":5452.3291},{"date":"2019-05-22","close":5477.4941},{"date":"2019-05-23","close":5360.0586},{"date":"2019-05-24","close":5334.8945},{"date":"2019-05-27","close":5234.2363},{"date":"2019-05-28","close":5485.8818},{"date":"2019-05-29","close":5469.106},{"date":"2019-05-30","close":5385.2241},{"date":"2019-05-31","close":5402.0},{"date":"2019-06-03","close":5435.5537},{"date":"2019-06-04","close":5502.6582},{"date":"2019-06-05","close":5552.9878},{"date":"2019-06-07","close":5628.4814},{"date":"2019-06-10","close":5569.7637},{"date":"2019-06-11","close":5594.9287},{"date":"2019-06-12","close":5536.2109},{"date":"2019-06-13","close":5569.7637},{"date":"2019-06-14","close":5511.0469},{"date":"2019-06-17","close":5502.6582},{"date":"2019-06-18","close":5527.8223},{"date":"2019-06-19","close":5494.2705},{"date":"2019-06-20","close":5519.4351},{"date":"2019-06-21","close":5737.5293},{"date":"2019-06-24","close":5603.3174},{"date":"2019-06-25","close":5703.9751},{"date":"2019-06-26","close":5896.9038},{"date":"2019-06-27","close":5888.5161},{"date":"2019-06-28","close":5880.1274},{"date":"2019-07-01","close":5905.292},{"date":"2019-07-02","close":5905.292},{"date":"2019-07-03","close":6056.2793},{"date":"2019-07-04","close":6215.6558},{"date":"2019-07-05","close":6047.8916},{"date":"2019-07-08","close":5737.5293},{"date":"2019-07-09","close":5888.5161},{"date":"2019-07-10","close":6131.7729},{"date":"2019-07-11","close":6282.7612},{"date":"2019-07-12","close":6391.8081},{"date":"2019-07-15","close":6316.3135},{"date":"2019-07-16","close":6542.7954},{"date":"2019-07-17","close":6383.4185},{"date":"2019-07-18","close":6215.6558},{"date":"2019-07-19","close":6291.1494},{"date":"2019-07-22","close":6182.103},{"date":"2019-07-23","close":6089.8325},{"date":"2019-07-24","close":6031.1147},{"date":"2019-07-25","close":6131.7729},{"date":"2019-07-26","close":6039.5029},{"date":"2019-07-29","close":5787.8569},{"date":"2019-07-30","close":5745.916},{"date":"2019-07-31","close":5804.6333},{"date":"2019-08-01","close":5804.6333},{"date":"2019-08-02","close":5813.022},{"date":"2019-08-05","close":5427.1646},{"date":"2019-08-06","close":5116.8013},{"date":"2019-08-07","close":5326.5063},{"date":"2019-08-08","close":5544.6006},{"date":"2019-08-09","close":5435.5537},{"date":"2019-08-12","close":5594.9287},{"date":"2019-08-13","close":5502.6582},{"date":"2019-08-14","close":5695.5874},{"date":"2019-08-16","close":5695.5874},{"date":"2019-08-19","close":5695.5874},{"date":"2019-08-20","close":7381.6147},{"date":"2019-08-21","close":7507.438},{"date":"2019-08-22","close":7071.252},{"date":"2019-08-23","close":6978.9819},{"date":"2019-08-26","close":6635.0649},{"date":"2019-08-27","close":6744.1118},{"date":"2019-08-28","close":6844.77},{"date":"2019-08-29","close":6878.3237},{"date":"2019-08-30","close":6903.4873},{"date":"2019-09-02","close":6794.4409},{"date":"2019-09-03","close":6953.8174},{"date":"2019-09-04","close":7062.8628},{"date":"2019-09-05","close":7079.6392},{"date":"2019-09-06","close":6869.9346},{"date":"2019-09-09","close":6836.3823},{"date":"2019-09-10","close":6827.9932},{"date":"2019-09-11","close":6886.7109},{"date":"2019-09-16","close":6836.3823},{"date":"2019-09-17","close":6677.0063},{"date":"2019-09-18","close":6811.2178},{"date":"2019-09-19","close":6811.2178},{"date":"2019-09-20","close":6861.5459},{"date":"2019-09-23","close":6727.3354},{"date":"2019-09-24","close":6752.5},{"date":"2019-09-25","close":6744.1118},{"date":"2019-09-26","close":6911.876},{"date":"2019-09-27","close":6995.7573},{"date":"2019-09-30","close":6827.9932},{"date":"2019-10-01","close":6844.77},{"date":"2019-10-02","close":6777.6646},{"date":"2019-10-04","close":6777.6646},{"date":"2019-10-07","close":6752.5},{"date":"2019-10-08","close":6794.4409},{"date":"2019-10-10","close":6752.5},{"date":"2019-10-11","close":6878.3237},{"date":"2019-10-14","close":6836.3823},{"date":"2019-10-15","close":6861.5459},{"date":"2019-10-16","close":7222.2397},{"date":"2019-10-17","close":7129.9692},{"date":"2019-10-18","close":7037.6987},{"date":"2019-10-21","close":7029.311},{"date":"2019-10-22","close":6869.9346},{"date":"2019-10-23","close":6509.2422},{"date":"2019-10-24","close":6324.7021},{"date":"2019-10-25","close":6341.4785},{"date":"2019-10-28","close":6391.8081},{"date":"2019-10-29","close":6416.9722},{"date":"2019-10-30","close":6400.1958},{"date":"2019-10-31","close":6542.7954},{"date":"2019-11-01","close":6492.4663},{"date":"2019-11-04","close":6618.2886},{"date":"2019-11-05","close":6618.2886},{"date":"2019-11-06","close":6576.3477},{"date":"2019-11-07","close":6375.0322},{"date":"2019-11-08","close":6442.1372},{"date":"2019-11-11","close":6391.8081},{"date":"2019-11-12","close":6450.5249},{"date":"2019-11-13","close":6601.5127},{"date":"2019-11-14","close":6660.231},{"date":"2019-11-15","close":6635.0649},{"date":"2019-11-18","close":6752.5},{"date":"2019-11-19","close":6567.96},{"date":"2019-11-20","close":6534.4067},{"date":"2019-11-21","close":6265.9849},{"date":"2019-11-22","close":6265.9849},{"date":"2019-11-25","close":6257.5962},{"date":"2019-11-26","close":6450.5249},{"date":"2019-11-27","close":6668.6177},{"date":"2019-11-28","close":6542.7954},{"date":"2019-11-29","close":6475.689},{"date":"2019-12-02","close":6509.2422},{"date":"2019-12-03","close":6517.6304},{"date":"2019-12-04","close":6391.8081},{"date":"2019-12-05","close":6341.4785},{"date":"2019-12-06","close":6467.3013},{"date":"2019-12-09","close":6442.1372},{"date":"2019-12-10","close":6408.5845},{"date":"2019-12-11","close":6450.5249},{"date":"2019-12-12","close":6559.5713},{"date":"2019-12-13","close":6710.5591},{"date":"2019-12-16","close":6836.3823},{"date":"2019-12-17","close":6970.5933},{"date":"2019-12-18","close":7222.2397},{"date":"2019-12-19","close":7146.7451},{"date":"2019-12-20","close":7499.0493},{"date":"2019-12-23","close":7515.8262},{"date":"2019-12-24","close":7457.1094},{"date":"2019-12-26","close":7650.0381},{"date":"2019-12-27","close":7708.46},{"date":"2019-12-30","close":7537.9194},{"date":"2020-01-02","close":7640.2441},{"date":"2020-01-03","close":7554.9741},{"date":"2020-01-06","close":7452.6489},{"date":"2020-01-07","close":7435.5938},{"date":"2020-01-08","close":7282.1074},{"date":"2020-01-09","close":7810.7852},{"date":"2020-01-10","close":7870.4756},{"date":"2020-01-13","close":7734.041},{"date":"2020-01-14","close":7810.7852},{"date":"2020-01-15","close":7802.2583},{"date":"2020-01-16","close":8100.7046},{"date":"2020-01-17","close":8475.8955},{"date":"2020-01-20","close":8569.6924},{"date":"2020-01-21","close":8288.3008},{"date":"2020-01-22","close":8484.4238},{"date":"2020-01-23","close":8467.3691},{"date":"2020-01-28","close":8006.9062},{"date":"2020-01-29","close":8066.5977},{"date":"2020-01-30","close":7734.041},{"date":"2020-01-31","close":7512.3379},{"date":"2020-02-03","close":7580.5552},{"date":"2020-02-04","close":7836.3657},{"date":"2020-02-05","close":7682.8794},{"date":"2020-02-06","close":7734.041},{"date":"2020-02-07","close":7665.8257},{"date":"2020-02-10","close":7768.1499},{"date":"2020-02-11","close":7776.6777},{"date":"2020-02-12","close":8220.085},{"date":"2020-02-13","close":8356.5166},{"date":"2020-02-14","close":8868.1406},{"date":"2020-02-17","close":7699.9331},{"date":"2020-02-18","close":7572.0273},{"date":"2020-02-19","close":7563.4995},{"date":"2020-02-20","close":7333.269},{"date":"2020-02-21","close":7094.5127},{"date":"2020-02-24","close":6676.6865},{"date":"2020-02-25","close":6753.4297},{"date":"2020-02-26","close":6634.0508},{"date":"2020-02-27","close":6361.1851},{"date":"2020-02-28","close":6045.6841},{"date":"2020-03-02","close":6258.8604},{"date":"2020-03-03","close":6352.6587},{"date":"2020-03-04","close":6514.6729},{"date":"2020-03-05","close":6514.6729},{"date":"2020-03-06","close":6292.9683},{"date":"2020-03-09","close":6292.9683},{"date":"2020-03-10","close":6139.4814},{"date":"2020-03-11","close":5900.7236},{"date":"2020-03-12","close":5414.6816},{"date":"2020-03-13","close":4945.6934},{"date":"2020-03-16","close":4732.5171},{"date":"2020-03-17","close":4732.5171},{"date":"2020-03-18","close":4451.124},{"date":"2020-03-19","close":3858.4944},{"date":"2020-03-20","close":4178.2583},{"date":"2020-03-23","close":3849.9666},{"date":"2020-03-24","close":4118.5688},{"date":"2020-03-25","close":4468.1782},{"date":"2020-03-26","close":4459.6519},{"date":"2020-03-27","close":4527.8682},{"date":"2020-03-30","close":4903.0581},{"date":"2020-03-31","close":5261.1948},{"date":"2020-04-01","close":5124.7622},{"date":"2020-04-02","close":5201.5054},{"date":"2020-04-03","close":5286.7754},{"date":"2020-04-06","close":5525.5342},{"date":"2020-04-07","close":5730.1826},{"date":"2020-04-08","close":6207.6987},{"date":"2020-04-09","close":6241.8066},{"date":"2020-04-10","close":6199.1714},{"date":"2020-04-13","close":5917.7783},{"date":"2020-04-14","close":5960.4136},{"date":"2020-04-16","close":6250.334},{"date":"2020-04-17","close":6369.7124},{"date":"2020-04-20","close":6395.2939},{"date":"2020-04-21","close":6327.0767},{"date":"2020-04-22","close":6327.0767},{"date":"2020-04-23","close":6361.1851},{"date":"2020-04-24","close":6182.1167},{"date":"2020-04-27","close":6327.0767},{"date":"2020-04-28","close":6335.6035},{"date":"2020-04-29","close":6344.1313},{"date":"2020-05-04","close":6267.3872},{"date":"2020-05-06","close":6395.2939},{"date":"2020-05-07","close":6523.1992},{"date":"2020-05-08","close":6770.4849},{"date":"2020-05-11","close":6668.1592},{"date":"2020-05-12","close":6548.7808},{"date":"2020-05-13","close":6523.1992},{"date":"2020-05-14","close":6429.4019},{"date":"2020-05-15","close":6514.6729},{"date":"2020-05-18","close":6420.8745},{"date":"2020-05-19","close":6506.1455},{"date":"2020-05-20","close":6983.6602},{"date":"2020-05-21","close":6958.0791},{"date":"2020-05-22","close":6761.957},{"date":"2020-05-25","close":6872.8096},{"date":"2020-05-26","close":7017.7686},{"date":"2020-05-27","close":6983.6602},{"date":"2020-05-28","close":6864.2817},{"date":"2020-05-29","close":6804.5918},{"date":"2020-06-01","close":6855.7544},{"date":"2020-06-02","close":6864.2817},{"date":"2020-06-03","close":6975.1328},{"date":"2020-06-04","close":7452.6489},{"date":"2020-06-05","close":7375.9048},{"date":"2020-06-08","close":7299.1611},{"date":"2020-06-09","close":7137.147},{"date":"2020-06-10","close":7060.4033},{"date":"2020-06-11","close":7000.7144},{"date":"2020-06-12","close":6830.1733},{"date":"2020-06-15","close":6437.9287},{"date":"2020-06-16","close":6779.0107},{"date":"2020-06-17","close":6770.4849},{"date":"2020-06-18","close":6668.1592},{"date":"2020-06-19","close":6736.376},{"date":"2020-06-22","close":6975.1328},{"date":"2020-06-23","close":7162.73},{"date":"2020-06-24","close":7205.3638},{"date":"2020-06-25","close":7503.8105},{"date":"2020-06-26","close":7776.6777},{"date":"2020-06-29","close":7631.7168},{"date":"2020-06-30","close":7674.3521},{"date":"2020-07-01","close":7810.7852},{"date":"2020-07-02","close":8015.4351},{"date":"2020-07-03","close":7827.8398},{"date":"2020-07-06","close":7802.2583},{"date":"2020-07-07","close":7640.2441},{"date":"2020-07-08","close":7734.041},{"date":"2020-07-09","close":7896.0562},{"date":"2020-07-10","close":7691.4067},{"date":"2020-07-13","close":7734.041},{"date":"2020-07-14","close":7631.7168},{"date":"2020-07-15","close":8143.3403},{"date":"2020-07-16","close":8126.2861},{"date":"2020-07-17","close":8279.7734},{"date":"2020-07-20","close":8262.7188},{"date":"2020-07-21","close":8279.7734},{"date":"2020-07-22","close":8313.8828},{"date":"2020-07-23","close":8305.3545},{"date":"2020-07-24","close":7913.1099},{"date":"2020-07-27","close":8041.0161},{"date":"2020-07-28","close":8092.1787},{"date":"2020-07-29","close":8262.7188},{"date":"2020-07-30","close":8424.7324},{"date":"2020-07-31","close":8262.7188},{"date":"2020-08-03","close":8117.7578},{"date":"2020-08-04","close":8194.5029},{"date":"2020-08-05","close":8006.9062},{"date":"2020-08-06","close":7879.002},{"date":"2020-08-07","close":8151.8672},{"date":"2020-08-10","close":8049.5415},{"date":"2020-08-11","close":8032.4873},{"date":"2020-08-12","close":7887.5303},{"date":"2020-08-13","close":7938.6919},{"date":"2020-08-14","close":7810.7852},{"date":"2020-08-18","close":7290.6343},{"date":"2020-08-19","close":7580.5552},{"date":"2020-08-20","close":7094.5127},{"date":"2020-08-21","close":7418.54},{"date":"2020-08-24","close":7384.4331},{"date":"2020-08-25","close":7657.2983},{"date":"2020-08-26","close":7964.272},{"date":"2020-08-27","close":7716.9888},{"date":"2020-08-28","close":7580.5552},{"date":"2020-08-31","close":7580.5552},{"date":"2020-09-01","close":7691.4067},{"date":"2020-09-02","close":7716.9888},{"date":"2020-09-03","close":7947.2168},{"date":"2020-09-04","close":7716.9888},{"date":"2020-09-07","close":7793.731},{"date":"2020-09-08","close":7972.7998},{"date":"2020-09-09","close":7768.1499},{"date":"2020-09-10","close":7964.272},{"date":"2020-09-11","close":7844.8936},{"date":"2020-09-14","close":7921.6362},{"date":"2020-09-15","close":7921.6362},{"date":"2020-09-16","close":7716.9888},{"date":"2020-09-17","close":7554.9741},{"date":"2020-09-18","close":7623.1895},{"date":"2020-09-21","close":7623.1895},{"date":"2020-09-22","close":7401.4863},{"date":"2020-09-23","close":7529.3921},{"date":"2020-09-24","close":7333.269},{"date":"2020-09-25","close":7554.9741},{"date":"2020-09-28","close":7699.9331},{"date":"2020-09-29","close":7699.9331},{"date":"2020-10-05","close":7648.771},{"date":"2020-10-06","close":7640.2441},{"date":"2020-10-07","close":7716.9888},{"date":"2020-10-08","close":7716.9888},{"date":"2020-10-12","close":7657.2983},{"date":"2020-10-13","close":7734.041},{"date":"2020-10-14","close":8049.5415},{"date":"2020-10-15","close":7759.6235},{"date":"2020-10-16","close":7785.2031},{"date":"2020-10-19","close":7708.46},{"date":"2020-10-20","close":7734.041},{"date":"2020-10-21","close":7716.9888},{"date":"2020-10-22","close":7691.4067},{"date":"2020-10-23","close":7631.7168},{"date":"2020-10-26","close":7316.2163},{"date":"2020-10-27","close":7367.3779},{"date":"2020-10-28","close":7384.4331},{"date":"2020-10-29","close":7375.9048},{"date":"2020-10-30","close":7333.269},{"date":"2020-11-02","close":7435.5938},{"date":"2020-11-03","close":7546.4463},{"date":"2020-11-04","close":7623.1895},{"date":"2020-11-05","close":7725.5137},{"date":"2020-11-06","close":7836.3657},{"date":"2020-11-09","close":7844.8936},{"date":"2020-11-10","close":8049.5415},{"date":"2020-11-11","close":8228.6104},{"date":"2020-11-12","close":8399.1523},{"date":"2020-11-13","close":8612.3291},{"date":"2020-11-16","close":8654.9639},{"date":"2020-11-17","close":8697.5996},{"date":"2020-11-18","close":9379.7627},{"date":"2020-11-19","close":10189.835},{"date":"2020-11-20","close":10061.9277},{"date":"2020-11-23","close":10019.293},{"date":"2020-11-24","close":10061.9277},{"date":"2020-11-25","close":10019.293},{"date":"2020-11-26","close":10275.1055},{"date":"2020-11-27","close":10445.6465},{"date":"2020-11-30","close":10488.2822},{"date":"2020-12-01","close":10914.6338},{"date":"2020-12-02","close":10829.3633},{"date":"2020-12-03","close":10275.1055},{"date":"2020-12-04","close":10189.835},{"date":"2020-12-07","close":10232.4697},{"date":"2020-12-08","close":10147.1992},{"date":"2020-12-09","close":9934.0225},{"date":"2020-12-10","close":9720.8457},{"date":"2020-12-11","close":9806.1162},{"date":"2020-12-14","close":9720.8457},{"date":"2020-12-15","close":10189.835},{"date":"2020-12-16","close":10147.1992},{"date":"2020-12-17","close":10701.457},{"date":"2020-12-18","close":10999.9053},{"date":"2020-12-21","close":12023.1514},{"date":"2020-12-22","close":11468.8936},{"date":"2020-12-23","close":10914.6338},{"date":"2020-12-24","close":11042.54},{"date":"2020-12-28","close":10999.9053},{"date":"2020-12-29","close":11654.0518},{"date":"2020-12-30","close":12179.7979},{"date":"2021-01-04","close":12398.8594},{"date":"2021-01-05","close":12092.1738},{"date":"2021-01-06","close":12223.6094},{"date":"2021-01-07","close":12442.6729},{"date":"2021-01-08","close":12705.5449},{"date":"2021-01-11","close":12574.1074},{"date":"2021-01-12","close":12179.7979},{"date":"2021-01-13","close":12223.6094},{"date":"2021-01-14","close":12486.4834},{"date":"2021-01-15","close":12355.0469},{"date":"2021-01-18","close":12223.6094},{"date":"2021-01-19","close":12442.6729},{"date":"2021-01-20","close":12793.1699},{"date":"2021-01-21","close":13318.916},{"date":"2021-01-22","close":13362.7295},{"date":"2021-01-25","close":13669.416},{"date":"2021-01-26","close":13494.166},{"date":"2021-01-27","close":14326.5986},{"date":"2021-01-28","close":13450.3525},{"date":"2021-01-29","close":12574.1074},{"date":"2021-02-01","close":12661.7324},{"date":"2021-02-02","close":13056.0439},{"date":"2021-02-03","close":13231.291},{"date":"2021-02-04","close":13231.291},{"date":"2021-02-05","close":13231.291},{"date":"2021-02-08","close":12968.4189},{"date":"2021-02-09","close":12880.7939},{"date":"2021-02-10","close":12924.6055},{"date":"2021-02-15","close":13537.9766},{"date":"2021-02-16","close":13362.7295},{"date":"2021-02-17","close":12968.4189},{"date":"2021-02-18","close":12661.7324},{"date":"2021-02-19","close":12836.9824},{"date":"2021-02-22","close":12749.3574},{"date":"2021-02-23","close":12661.7324},{"date":"2021-02-24","close":12223.6094},{"date":"2021-02-25","close":12530.2959},{"date":"2021-02-26","close":12004.5498},{"date":"2021-03-02","close":12179.7979},{"date":"2021-03-03","close":12530.2959},{"date":"2021-03-04","close":12355.0469},{"date":"2021-03-05","close":12092.1738},{"date":"2021-03-08","close":11785.4893},{"date":"2021-03-09","close":11610.2383},{"date":"2021-03-10","close":11215.9287},{"date":"2021-03-11","close":11610.2383},{"date":"2021-03-12","close":11829.3008},{"date":"2021-03-15","close":11654.0518},{"date":"2021-03-16","close":11873.1113},{"date":"2021-03-17","close":11741.6768},{"date":"2021-03-18","close":11785.4893},{"date":"2021-03-19","close":11697.8643},{"date":"2021-03-22","close":11610.2383},{"date":"2021-03-23","close":11478.8037},{"date":"2021-03-24","close":11610.2383},{"date":"2021-03-25","close":11697.8643},{"date":"2021-03-26","close":11697.8643},{"date":"2021-03-29","close":11829.3008},{"date":"2021-03-30","close":11654.0518},{"date":"2021-03-31","close":11566.4268},{"date":"2021-04-01","close":11610.2383},{"date":"2021-04-02","close":12092.1738},{"date":"2021-04-05","close":12836.9824},{"date":"2021-04-06","close":12749.3574},{"date":"2021-04-07","close":12355.0469},{"date":"2021-04-08","close":12530.2959},{"date":"2021-04-09","close":12617.9199},{"date":"2021-04-12","close":12617.9199},{"date":"2021-04-13","close":12486.4834},{"date":"2021-04-14","close":12442.6729},{"date":"2021-04-15","close":12398.8594},{"date":"2021-04-16","close":12793.1699},{"date":"2021-04-19","close":13099.8564},{"date":"2021-04-20","close":12968.4189},{"date":"2021-04-21","close":12749.3574},{"date":"2021-04-22","close":12574.1074},{"date":"2021-04-23","close":12398.8594},{"date":"2021-04-26","close":12442.6729},{"date":"2021-04-27","close":12135.9863},{"date":"2021-04-28","close":11741.6768},{"date":"2021-04-29","close":11741.6768},{"date":"2021-04-30","close":11654.0518},{"date":"2021-05-03","close":11654.0518},{"date":"2021-05-04","close":11566.4268},{"date":"2021-05-06","close":11785.4893},{"date":"2021-05-07","close":11873.1113},{"date":"2021-05-10","close":11916.9248},{"date":"2021-05-11","close":11873.1113},{"date":"2021-05-12","close":11610.2383},{"date":"2021-05-13","close":11259.7412},{"date":"2021-05-14","close":11522.6143},{"date":"2021-05-17","close":11610.2383},{"date":"2021-05-18","close":11654.0518},{"date":"2021-05-20","close":11566.4268},{"date":"2021-05-21","close":11610.2383},{"date":"2021-05-24","close":11522.6143},{"date":"2021-05-25","close":11522.6143},{"date":"2021-05-26","close":11610.2383},{"date":"2021-05-27","close":11566.4268},{"date":"2021-05-28","close":11566.4268},{"date":"2021-05-31","close":11610.2383},{"date":"2021-06-01","close":11697.8643},{"date":"2021-06-02","close":11785.4893},{"date":"2021-06-03","close":11916.9248},{"date":"2021-06-04","close":11829.3008},{"date":"2021-06-07","close":11785.4893},{"date":"2021-06-08","close":11785.4893},{"date":"2021-06-09","close":11654.0518},{"date":"2021-06-10","close":11654.0518},{"date":"2021-06-11","close":11741.6768},{"date":"2021-06-14","close":11697.8643},{"date":"2021-06-15","close":11697.8643},{"date":"2021-06-16","close":11654.0518},{"date":"2021-06-17","close":11654.0518},{"date":"2021-06-18","close":11741.6768},{"date":"2021-06-21","close":11654.0518},{"date":"2021-06-22","close":11610.2383},{"date":"2021-06-23","close":11566.4268},{"date":"2021-06-24","close":11566.4268},{"date":"2021-06-25","close":11610.2383},{"date":"2021-06-28","close":11785.4893},{"date":"2021-06-29","close":11741.6768},{"date":"2021-06-30","close":11785.4893},{"date":"2021-07-01","close":11654.0518},{"date":"2021-07-02","close":11610.2383},{"date":"2021-07-05","close":11566.4268},{"date":"2021-07-06","close":11522.6143},{"date":"2021-07-07","close":11522.6143},{"date":"2021-07-08","close":11303.5527},{"date":"2021-07-09","close":11259.7412},{"date":"2021-07-12","close":11303.5527},{"date":"2021-07-13","close":11259.7412},{"date":"2021-07-14","close":11128.3047},{"date":"2021-07-15","close":11128.3047},{"date":"2021-07-16","close":11215.9287},{"date":"2021-07-19","close":11084.4941},{"date":"2021-07-20","close":10733.9951},{"date":"2021-07-21","close":10865.4307},{"date":"2021-07-22","close":11172.1182},{"date":"2021-07-23","close":11741.6768},{"date":"2021-07-26","close":12530.2959},{"date":"2021-07-27","close":12486.4834},{"date":"2021-07-28","close":13450.3525},{"date":"2021-07-29","close":14764.7197},{"date":"2021-07-30","close":13888.4746},{"date":"2021-08-02","close":15159.0293},{"date":"2021-08-03","close":15421.9033},{"date":"2021-08-04","close":14764.7197},{"date":"2021-08-05","close":14720.9092},{"date":"2021-08-06","close":14151.3486},{"date":"2021-08-09","close":14501.8467},{"date":"2021-08-10","close":14107.5371},{"date":"2021-08-11","close":13581.7891},{"date":"2021-08-12","close":13888.4746},{"date":"2021-08-13","close":13494.166},{"date":"2021-08-17","close":12004.5498},{"date":"2021-08-18","close":11916.9248},{"date":"2021-08-19","close":11303.5527},{"date":"2021-08-20","close":11128.3047},{"date":"2021-08-23","close":11610.2383},{"date":"2021-08-24","close":12223.6094},{"date":"2021-08-25","close":12135.9863},{"date":"2021-08-26","close":12004.5498},{"date":"2021-08-27","close":11873.1113},{"date":"2021-08-30","close":12048.3623},{"date":"2021-08-31","close":12135.9863},{"date":"2021-09-01","close":12048.3623},{"date":"2021-09-02","close":11960.7363},{"date":"2021-09-03","close":11960.7363},{"date":"2021-09-06","close":12530.2959},{"date":"2021-09-07","close":12355.0469},{"date":"2021-09-08","close":12355.0469},{"date":"2021-09-09","close":12135.9863},{"date":"2021-09-10","close":12223.6094},{"date":"2021-09-13","close":12092.1738},{"date":"2021-09-14","close":12355.0469},{"date":"2021-09-15","close":12793.1699},{"date":"2021-09-16","close":12836.9824},{"date":"2021-09-17","close":12924.6055},{"date":"2021-09-23","close":12836.9824},{"date":"2021-09-24","close":12793.1699},{"date":"2021-09-27","close":12705.5449},{"date":"2021-09-28","close":12442.6729},{"date":"2021-09-29","close":12442.6729},{"date":"2021-09-30","close":12048.3623},{"date":"2021-10-01","close":11916.9248},{"date":"2021-10-05","close":11522.6143},{"date":"2021-10-06","close":11172.1182},{"date":"2021-10-07","close":11522.6143},{"date":"2021-10-08","close":11434.9902},{"date":"2021-10-12","close":11259.7412},{"date":"2021-10-13","close":11215.9287},{"date":"2021-10-14","close":11610.2383},{"date":"2021-10-15","close":11654.0518},{"date":"2021-10-18","close":11741.6768},{"date":"2021-10-19","close":12135.9863},{"date":"2021-10-20","close":12092.1738},{"date":"2021-10-21","close":11916.9248},{"date":"2021-10-22","close":12004.5498},{"date":"2021-10-25","close":12048.3623},{"date":"2021-10-26","close":12048.3623},{"date":"2021-10-27","close":11829.3008},{"date":"2021-10-28","close":11960.7363},{"date":"2021-10-29","close":12004.5498},{"date":"2021-11-01","close":12048.3623},{"date":"2021-11-02","close":12179.7979},{"date":"2021-11-03","close":12092.1738},{"date":"2021-11-04","close":12048.3623},{"date":"2021-11-05","close":11916.9248},{"date":"2021-11-08","close":12179.7979},{"date":"2021-11-09","close":12880.7939},{"date":"2021-11-10","close":11697.8643},{"date":"2021-11-11","close":11478.8037},{"date":"2021-11-12","close":11522.6143},{"date":"2021-11-15","close":11566.4268},{"date":"2021-11-16","close":11347.3672},{"date":"2021-11-17","close":11303.5527},{"date":"2021-11-18","close":11391.1777},{"date":"2021-11-19","close":11391.1777},{"date":"2021-11-22","close":11741.6768},{"date":"2021-11-23","close":11741.6768},{"date":"2021-11-24","close":11478.8037},{"date":"2021-11-25","close":11391.1777},{"date":"2021-11-26","close":11303.5527},{"date":"2021-11-29","close":11259.7412},{"date":"2021-11-30","close":10777.8076},{"date":"2021-12-01","close":11128.3047},{"date":"2021-12-02","close":11303.5527},{"date":"2021-12-03","close":11391.1777},{"date":"2021-12-06","close":11172.1182},{"date":"2021-12-07","close":11478.8037},{"date":"2021-12-08","close":11478.8037},{"date":"2021-12-09","close":11478.8037},{"date":"2021-12-10","close":11566.4268},{"date":"2021-12-13","close":11829.3008},{"date":"2021-12-14","close":11916.9248},{"date":"2021-12-15","close":11785.4893},{"date":"2021-12-16","close":11829.3008},{"date":"2021-12-17","close":11916.9248},{"date":"2021-12-20","close":11610.2383},{"date":"2021-12-21","close":11785.4893},{"date":"2021-12-22","close":11610.2383},{"date":"2021-12-23","close":11697.8643},{"date":"2021-12-24","close":11741.6768},{"date":"2021-12-27","close":11741.6768},{"date":"2021-12-28","close":11697.8643},{"date":"2021-12-29","close":11993.8555},{"date":"2021-12-30","close":12351.8809},{"date":"2022-01-03","close":13622.0},{"date":"2022-01-04","close":12307.127},{"date":"2022-01-05","close":12172.8682},{"date":"2022-01-06","close":12262.375},{"date":"2022-01-07","close":12217.6221},{"date":"2022-01-10","close":11993.8555},{"date":"2022-01-11","close":11949.1025},{"date":"2022-01-12","close":12038.6084},{"date":"2022-01-13","close":11993.8555},{"date":"2022-01-14","close":11993.8555},{"date":"2022-01-17","close":11904.3477},{"date":"2022-01-18","close":11635.8301},{"date":"2022-01-19","close":11546.3232},{"date":"2022-01-20","close":11635.8301},{"date":"2022-01-21","close":11501.5703},{"date":"2022-01-24","close":11277.8037},{"date":"2022-01-25","close":11098.792},{"date":"2022-01-26","close":11098.792},{"date":"2022-01-27","close":11054.0381},{"date":"2022-01-28","close":11233.0518},{"date":"2022-02-03","close":11501.5703},{"date":"2022-02-04","close":11635.8301},{"date":"2022-02-07","close":11456.8174},{"date":"2022-02-08","close":11456.8174},{"date":"2022-02-09","close":11635.8301},{"date":"2022-02-10","close":11501.5703},{"date":"2022-02-11","close":11456.8174},{"date":"2022-02-14","close":11456.8174},{"date":"2022-02-15","close":11233.0518},{"date":"2022-02-16","close":11546.3232},{"date":"2022-02-17","close":11546.3232},{"date":"2022-02-18","close":11591.0762},{"date":"2022-02-21","close":11456.8174},{"date":"2022-02-22","close":11456.8174},{"date":"2022-02-23","close":11456.8174},{"date":"2022-02-24","close":10964.5312},{"date":"2022-02-25","close":11412.0645},{"date":"2022-02-28","close":11412.0645},{"date":"2022-03-02","close":11412.0645},{"date":"2022-03-03","close":11412.0645},{"date":"2022-03-04","close":11412.0645},{"date":"2022-03-07","close":11277.8037},{"date":"2022-03-08","close":11098.792},{"date":"2022-03-10","close":11098.792},{"date":"2022-03-11","close":11233.0518},{"date":"2022-03-14","close":11009.2852},{"date":"2022-03-15","close":11009.2852},{"date":"2022-03-16","close":11277.8037},{"date":"2022-03-17","close":11277.8037},{"date":"2022-03-18","close":11456.8174},{"date":"2022-03-21","close":11456.8174},{"date":"2022-03-22","close":11367.3096},{"date":"2022-03-23","close":11367.3096},{"date":"2022-03-24","close":11233.0518},{"date":"2022-03-25","close":11277.8037},{"date":"2022-03-28","close":11233.0518},{"date":"2022-03-29","close":11233.0518},{"date":"2022-03-30","close":11233.0518},{"date":"2022-03-31","close":11143.5449},{"date":"2022-04-01","close":11143.5449},{"date":"2022-04-04","close":11143.5449},{"date":"2022-04-05","close":11322.5566},{"date":"2022-04-06","close":11233.0518},{"date":"2022-04-07","close":11188.2979},{"date":"2022-04-08","close":11188.2979},{"date":"2022-04-11","close":11143.5449},{"date":"2022-04-12","close":11143.5449},{"date":"2022-04-13","close":11233.0518},{"date":"2022-04-14","close":11233.0518},{"date":"2022-04-15","close":11277.8037},{"date":"2022-04-18","close":11277.8037},{"date":"2022-04-19","close":11367.3096},{"date":"2022-04-20","close":11277.8037},{"date":"2022-04-21","close":11322.5566},{"date":"2022-04-22","close":11277.8037},{"date":"2022-04-25","close":11188.2979},{"date":"2022-04-26","close":11277.8037},{"date":"2022-04-27","close":11188.2979},{"date":"2022-04-28","close":11143.5449},{"date":"2022-04-29","close":11367.3096},{"date":"2022-05-02","close":11367.3096},{"date":"2022-05-03","close":11367.3096},{"date":"2022-05-04","close":11322.5566},{"date":"2022-05-06","close":11277.8037},{"date":"2022-05-09","close":12384.0},{"date":"2022-05-10","close":11054.0381},{"date":"2022-05-11","close":11188.2979},{"date":"2022-05-12","close":11143.5449},{"date":"2022-05-13","close":11591.0762},{"date":"2022-05-16","close":11412.0645},{"date":"2022-05-17","close":11456.8174},{"date":"2022-05-18","close":11591.0762},{"date":"2022-05-19","close":11546.3232},{"date":"2022-05-20","close":11680.583},{"date":"2022-05-23","close":11680.583},{"date":"2022-05-24","close":11546.3232},{"date":"2022-05-25","close":11546.3232},{"date":"2022-05-26","close":11546.3232},{"date":"2022-05-27","close":11591.0762},{"date":"2022-05-30","close":11814.8428},{"date":"2022-05-31","close":11546.3232},{"date":"2022-06-02","close":11591.0762},{"date":"2022-06-03","close":11635.8301},{"date":"2022-06-07","close":11546.3232},{"date":"2022-06-08","close":11412.0645},{"date":"2022-06-09","close":11367.3096},{"date":"2022-06-10","close":11143.5449},{"date":"2022-06-13","close":10830.2725},{"date":"2022-06-14","close":10740.7656},{"date":"2022-06-15","close":10517.0},{"date":"2022-06-16","close":10740.7656},{"date":"2022-06-17","close":10606.5068},{"date":"2022-06-20","close":10293.2344},{"date":"2022-06-21","close":10517.0},{"date":"2022-06-22","close":10293.2344},{"date":"2022-06-23","close":10114.2217},{"date":"2022-06-24","close":10203.7266},{"date":"2022-06-27","close":10472.248},{"date":"2022-06-28","close":10427.4932},{"date":"2022-06-29","close":10427.0479},{"date":"2022-06-30","close":10337.1602},{"date":"2022-07-01","close":10292.2158},{"date":"2022-07-04","close":10292.2158},{"date":"2022-07-05","close":10337.1602},{"date":"2022-07-06","close":10292.2158},{"date":"2022-07-07","close":10337.1602},{"date":"2022-07-08","close":10337.1602},{"date":"2022-07-11","close":10382.1045},{"date":"2022-07-12","close":10292.2158},{"date":"2022-07-13","close":10382.1045},{"date":"2022-07-14","close":10382.1045},{"date":"2022-07-15","close":10292.2158},{"date":"2022-07-18","close":10337.1602},{"date":"2022-07-19","close":10427.0479},{"date":"2022-07-20","close":10427.0479},{"date":"2022-07-21","close":10427.0479},{"date":"2022-07-22","close":10696.7139},{"date":"2022-07-25","close":10966.3779},{"date":"2022-07-26","close":10786.6016},{"date":"2022-07-27","close":10786.6016},{"date":"2022-07-28","close":10786.6016},{"date":"2022-07-29","close":10786.6016},{"date":"2022-08-01","close":10696.7139},{"date":"2022-08-02","close":10696.7139},{"date":"2022-08-03","close":10831.5449},{"date":"2022-08-04","close":10876.4902},{"date":"2022-08-05","close":10876.4902},{"date":"2022-08-08","close":10831.5449},{"date":"2022-08-09","close":10786.6016},{"date":"2022-08-10","close":10696.7139},{"date":"2022-08-11","close":10786.6016},{"date":"2022-08-12","close":10921.4346},{"date":"2022-08-16","close":10786.6016},{"date":"2022-08-17","close":10921.4346},{"date":"2022-08-18","close":10876.4902},{"date":"2022-08-19","close":10831.5449},{"date":"2022-08-22","close":10696.7139},{"date":"2022-08-23","close":10696.7139},{"date":"2022-08-24","close":10786.6016},{"date":"2022-08-25","close":10966.3779},{"date":"2022-08-26","close":10966.3779},{"date":"2022-08-29","close":10876.4902},{"date":"2022-08-30","close":11011.3232},{"date":"2022-08-31","close":10966.3779},{"date":"2022-09-01","close":10786.6016},{"date":"2022-09-02","close":10606.8252},{"date":"2022-09-05","close":10516.9365},{"date":"2022-09-06","close":10651.7695},{"date":"2022-09-07","close":10651.7695},{"date":"2022-09-08","close":10651.7695},{"date":"2022-09-13","close":10786.6016},{"date":"2022-09-14","close":10606.8252},{"date":"2022-09-15","close":10606.8252},{"date":"2022-09-16","close":10606.8252},{"date":"2022-09-19","close":10427.0479},{"date":"2022-09-20","close":10427.0479},{"date":"2022-09-21","close":10516.9365},{"date":"2022-09-22","close":10471.9932},{"date":"2022-09-23","close":10382.1045},{"date":"2022-09-26","close":9797.8301},{"date":"2022-09-27","close":9752.8857},{"date":"2022-09-28","close":9438.2773},{"date":"2022-09-29","close":9618.0527},{"date":"2022-09-30","close":9483.2217},{"date":"2022-10-04","close":9707.9424},{"date":"2022-10-05","close":9618.0527},{"date":"2022-10-06","close":9797.8301},{"date":"2022-10-07","close":9797.8301},{"date":"2022-10-11","close":9528.165},{"date":"2022-10-12","close":9662.9971},{"date":"2022-10-13","close":9393.333},{"date":"2022-10-14","close":9438.2773},{"date":"2022-10-17","close":9618.0527},{"date":"2022-10-18","close":9752.8857},{"date":"2022-10-19","close":9797.8301},{"date":"2022-10-20","close":9797.8301},{"date":"2022-10-21","close":10112.4395},{"date":"2022-10-24","close":9977.6055},{"date":"2022-10-25","close":10067.4951},{"date":"2022-10-26","close":10022.5508},{"date":"2022-10-27","close":10067.4951},{"date":"2022-10-28","close":10022.5508},{"date":"2022-10-31","close":10067.4951},{"date":"2022-11-01","close":10022.5508},{"date":"2022-11-02","close":10337.1602},{"date":"2022-11-03","close":10292.2158},{"date":"2022-11-04","close":10382.1045},{"date":"2022-11-07","close":10427.0479},{"date":"2022-11-08","close":10427.0479},{"date":"2022-11-09","close":10427.0479},{"date":"2022-11-10","close":10337.1602},{"date":"2022-11-11","close":10427.0479},{"date":"2022-11-14","close":10427.0479},{"date":"2022-11-15","close":10561.8809},{"date":"2022-11-16","close":10786.6016},{"date":"2022-11-17","close":10876.4902},{"date":"2022-11-18","close":10831.5449},{"date":"2022-11-21","close":10876.4902},{"date":"2022-11-22","close":10786.6016},{"date":"2022-11-23","close":10831.5449},{"date":"2022-11-24","close":10876.4902},{"date":"2022-11-25","close":10921.4346},{"date":"2022-11-28","close":10876.4902},{"date":"2022-11-29","close":10921.4346},{"date":"2022-11-30","close":10966.3779},{"date":"2022-12-01","close":11011.3232},{"date":"2022-12-02","close":11011.3232},{"date":"2022-12-05","close":11056.2666},{"date":"2022-12-06","close":11011.3232},{"date":"2022-12-07","close":11011.3232},{"date":"2022-12-08","close":10966.3779},{"date":"2022-12-09","close":10966.3779},{"date":"2022-12-12","close":10876.4902},{"date":"2022-12-13","close":10786.6016},{"date":"2022-12-14","close":10876.4902},{"date":"2022-12-15","close":10921.4346},{"date":"2022-12-16","close":10921.4346},{"date":"2022-12-19","close":10831.5449},{"date":"2022-12-20","close":10831.5449},{"date":"2022-12-21","close":10831.5449},{"date":"2022-12-22","close":10786.6016},{"date":"2022-12-23","close":10606.8252},{"date":"2022-12-26","close":10606.8252},{"date":"2022-12-27","close":10741.6572},{"date":"2022-12-28","close":11204.3457},{"date":"2022-12-29","close":10970.9219},{"date":"2023-01-02","close":10924.2373},{"date":"2023-01-03","close":10924.2373},{"date":"2023-01-04","close":11064.291},{"date":"2023-01-05","close":11064.291},{"date":"2023-01-06","close":11110.9766},{"date":"2023-01-09","close":11297.7148},{"date":"2023-01-10","close":11251.0293},{"date":"2023-01-11","close":11204.3457},{"date":"2023-01-12","close":11204.3457},{"date":"2023-01-13","close":11204.3457},{"date":"2023-01-16","close":11204.3457},{"date":"2023-01-17","close":11204.3457},{"date":"2023-01-18","close":11110.9766},{"date":"2023-01-19","close":11204.3457},{"date":"2023-01-20","close":11204.3457},{"date":"2023-01-25","close":11204.3457},{"date":"2023-01-26","close":11176.334},{"date":"2023-01-27","close":11223.0195},{"date":"2023-01-30","close":11279.041},{"date":"2023-01-31","close":11204.3457},{"date":"2023-02-01","close":11241.6934},{"date":"2023-02-02","close":11213.6826},{"date":"2023-02-03","close":11157.6611},{"date":"2023-02-06","close":11129.6494},{"date":"2023-02-07","close":11176.334},{"date":"2023-02-08","close":11223.0195},{"date":"2023-02-09","close":11232.3564},{"date":"2023-02-10","close":11157.6611},{"date":"2023-02-13","close":11110.9766},{"date":"2023-02-14","close":11764.5625},{"date":"2023-02-15","close":11484.4531},{"date":"2023-02-16","close":11577.8242},{"date":"2023-02-17","close":11484.4531},{"date":"2023-02-20","close":11447.1064},{"date":"2023-02-21","close":11568.4863},{"date":"2023-02-22","close":11437.7695},{"date":"2023-02-23","close":11503.1279},{"date":"2023-02-24","close":11484.4531},{"date":"2023-02-27","close":11419.0957},{"date":"2023-02-28","close":11484.4531},{"date":"2023-03-02","close":11512.4648},{"date":"2023-03-03","close":11596.498},{"date":"2023-03-06","close":11512.4648},{"date":"2023-03-07","close":11521.8027},{"date":"2023-03-08","close":11521.8027},{"date":"2023-03-09","close":11531.1387},{"date":"2023-03-10","close":11316.3896},{"date":"2023-03-13","close":11204.3457},{"date":"2023-03-14","close":11138.9863},{"date":"2023-03-15","close":11185.6719},{"date":"2023-03-16","close":11185.6719},{"date":"2023-03-17","close":11531.1387},{"date":"2023-03-20","close":11456.4434},{"date":"2023-03-21","close":11531.1387},{"date":"2023-03-22","close":11428.4326},{"date":"2023-03-23","close":11344.4004},{"date":"2023-03-24","close":11521.8027},{"date":"2023-03-27","close":11521.8027},{"date":"2023-03-28","close":11624.5078},{"date":"2023-03-29","close":11839.2578},{"date":"2023-03-30","close":12110.0303},{"date":"2023-03-31","close":12184.7266},{"date":"2023-04-03","close":12707.5947},{"date":"2023-04-04","close":12716.9316},{"date":"2023-04-05","close":12660.9102},{"date":"2023-04-06","close":12651.5742},{"date":"2023-04-07","close":12735.6064},{"date":"2023-04-10","close":12651.5742},{"date":"2023-04-11","close":12539.5303},{"date":"2023-04-12","close":12259.4219},{"date":"2023-04-13","close":12296.7695},{"date":"2023-04-14","close":12324.7793},{"date":"2023-04-17","close":12324.7793},{"date":"2023-04-18","close":12324.7793},{"date":"2023-04-19","close":12324.7793},{"date":"2023-04-20","close":12044.6719},{"date":"2023-04-21","close":11932.6279},{"date":"2023-04-24","close":12287.4326},{"date":"2023-04-25","close":12184.7266},{"date":"2023-04-26","close":12138.041},{"date":"2023-04-27","close":12166.0518},{"date":"2023-04-28","close":12044.6719},{"date":"2023-05-02","close":12138.041},{"date":"2023-05-03","close":12278.0957},{"date":"2023-05-04","close":12175.3896},{"date":"2023-05-08","close":12231.4102},{"date":"2023-05-09","close":12119.3662},{"date":"2023-05-10","close":12184.7266},{"date":"2023-05-11","close":12184.7266},{"date":"2023-05-12","close":12175.3896},{"date":"2023-05-15","close":11839.2578},{"date":"2023-05-16","close":11764.5625},{"date":"2023-05-17","close":11652.5195},{"date":"2023-05-18","close":11717.8779},{"date":"2023-05-19","close":11708.542},{"date":"2023-05-22","close":11783.2373},{"date":"2023-05-23","close":11717.8779},{"date":"2023-05-24","close":11820.585},{"date":"2023-05-25","close":11801.9102},{"date":"2023-05-26","close":11839.2578},{"date":"2023-05-30","close":11941.9658},{"date":"2023-05-31","close":11792.5742},{"date":"2023-06-01","close":11811.248},{"date":"2023-06-02","close":11783.2373},{"date":"2023-06-05","close":11895.2803},{"date":"2023-06-07","close":11885.9434},{"date":"2023-06-08","close":11811.248},{"date":"2023-06-09","close":11895.2803},{"date":"2023-06-12","close":11923.291},{"date":"2023-06-13","close":12119.3662},{"date":"2023-06-14","close":12044.6719},{"date":"2023-06-15","close":12250.085},{"date":"2023-06-16","close":12194.0615},{"date":"2023-06-19","close":12091.3555},{"date":"2023-06-20","close":12091.3555},{"date":"2023-06-21","close":12082.0186},{"date":"2023-06-22","close":12100.6934},{"date":"2023-06-23","close":12082.0186},{"date":"2023-06-26","close":12091.3555},{"date":"2023-06-27","close":12100.6934},{"date":"2023-06-28","close":12063.3457},{"date":"2023-06-29","close":12091.3555},{"date":"2023-06-30","close":12128.7041},{"date":"2023-07-03","close":12119.3662},{"date":"2023-07-04","close":12128.7041},{"date":"2023-07-05","close":12203.3994},{"date":"2023-07-06","close":12138.041},{"date":"2023-07-07","close":12082.0186},{"date":"2023-07-10","close":11932.6279},{"date":"2023-07-11","close":12595.5518},{"date":"2023-07-12","close":13053.0615},{"date":"2023-07-13","close":13482.5625},{"date":"2023-07-14","close":13706.6494},{"date":"2023-07-17","close":13641.29},{"date":"2023-07-18","close":13622.6162},{"date":"2023-07-19","close":13538.584},{"date":"2023-07-20","close":13659.9648},{"date":"2023-07-21","close":14285.541},{"date":"2023-07-24","close":13715.9863},{"date":"2023-07-25","close":13090.4102},{"date":"2023-07-26","close":12791.627},{"date":"2023-07-27","close":13146.4316},{"date":"2023-07-28","close":13295.8232},{"date":"2023-07-31","close":13053.0615},{"date":"2023-08-01","close":12800.9648},{"date":"2023-08-02","close":12660.9102},{"date":"2023-08-03","close":12632.8994},{"date":"2023-08-04","close":12604.8887},{"date":"2023-08-07","close":12726.2695},{"date":"2023-08-08","close":12604.8887},{"date":"2023-08-09","close":12604.8887},{"date":"2023-08-10","close":12604.8887},{"date":"2023-08-11","close":12679.584},{"date":"2023-08-14","close":12586.2139},{"date":"2023-08-16","close":12418.1504},{"date":"2023-08-17","close":12408.8135},{"date":"2023-08-18","close":12231.4102},{"date":"2023-08-21","close":12315.4424},{"date":"2023-08-22","close":12222.0732},{"date":"2023-08-23","close":12250.085},{"date":"2023-08-24","close":12315.4424},{"date":"2023-08-25","close":12259.4219},{"date":"2023-08-28","close":12231.4102},{"date":"2023-08-29","close":12250.085},{"date":"2023-08-30","close":12212.7363},{"date":"2023-08-31","close":12203.3994},{"date":"2023-09-01","close":12399.4756},{"date":"2023-09-04","close":12324.7793},{"date":"2023-09-05","close":12306.1064},{"date":"2023-09-06","close":12184.7266},{"date":"2023-09-07","close":12044.6719},{"date":"2023-09-08","close":12128.7041},{"date":"2023-09-11","close":12138.041},{"date":"2023-09-12","close":12119.3662},{"date":"2023-09-13","close":12082.0186},{"date":"2023-09-14","close":12184.7266},{"date":"2023-09-15","close":12324.7793},{"date":"2023-09-18","close":12184.7266},{"date":"2023-09-19","close":12184.7266},{"date":"2023-09-20","close":12184.7266},{"date":"2023-09-21","close":12044.6719},{"date":"2023-09-22","close":11951.3027},{"date":"2023-09-25","close":11951.3027},{"date":"2023-09-26","close":11951.3027},{"date":"2023-09-27","close":12044.6719},{"date":"2023-10-04","close":11764.5625},{"date":"2023-10-05","close":11717.8779},{"date":"2023-10-06","close":11857.9316},{"date":"2023-10-10","close":11857.9316},{"date":"2023-10-11","close":11895.2803},{"date":"2023-10-12","close":11913.9541},{"date":"2023-10-13","close":11913.9541},{"date":"2023-10-16","close":11932.6279},{"date":"2023-10-17","close":11913.9541},{"date":"2023-10-18","close":11904.6172},{"date":"2023-10-19","close":11745.8887},{"date":"2023-10-20","close":11484.4531},{"date":"2023-10-23","close":11297.7148},{"date":"2023-10-24","close":11391.085},{"date":"2023-10-25","close":11475.1182},{"date":"2023-10-26","close":11353.7373},{"date":"2023-10-27","close":11363.0732},{"date":"2023-10-30","close":11372.4102},{"date":"2023-10-31","close":11157.6611},{"date":"2023-11-01","close":11157.6611},{"date":"2023-11-02","close":11475.1182},{"date":"2023-11-03","close":11540.4756},{"date":"2023-11-06","close":11559.1504},{"date":"2023-11-07","close":11577.8242},{"date":"2023-11-08","close":11531.1387},{"date":"2023-11-09","close":11521.8027},{"date":"2023-11-10","close":11503.1279},{"date":"2023-11-13","close":11437.7695},{"date":"2023-11-14","close":11521.8027},{"date":"2023-11-15","close":11671.1934},{"date":"2023-11-16","close":11876.6055},{"date":"2023-11-17","close":11885.9434},{"date":"2023-11-20","close":11997.9863},{"date":"2023-11-21","close":11951.3027},{"date":"2023-11-22","close":11904.6172},{"date":"2023-11-23","close":11904.6172},{"date":"2023-11-24","close":11885.9434},{"date":"2023-11-27","close":11904.6172},{"date":"2023-11-28","close":11988.6494},{"date":"2023-11-29","close":11951.3027},{"date":"2023-11-30","close":11932.6279},{"date":"2023-12-01","close":11913.9541},{"date":"2023-12-04","close":11839.2578},{"date":"2023-12-05","close":11689.8672},{"date":"2023-12-06","close":11708.542},{"date":"2023-12-07","close":11587.1611},{"date":"2023-12-08","close":11671.1934},{"date":"2023-12-11","close":11671.1934},{"date":"2023-12-12","close":11671.1934},{"date":"2023-12-13","close":11661.8564},{"date":"2023-12-14","close":11736.5518},{"date":"2023-12-15","close":11661.8564},{"date":"2023-12-18","close":11736.5518},{"date":"2023-12-19","close":11671.1934},{"date":"2023-12-20","close":11764.5625},{"date":"2023-12-21","close":11605.834},{"date":"2023-12-22","close":11671.1934},{"date":"2023-12-26","close":11913.9541},{"date":"2023-12-27","close":12054.0088},{"date":"2023-12-28","close":11867.2695},{"date":"2024-01-02","close":11867.2695},{"date":"2024-01-03","close":11857.9316},{"date":"2024-01-04","close":11708.542},{"date":"2024-01-05","close":11717.8779},{"date":"2024-01-08","close":11717.8779},{"date":"2024-01-09","close":11727.2139},{"date":"2024-01-10","close":11727.2139},{"date":"2024-01-11","close":11764.5625},{"date":"2024-01-12","close":11745.8887},{"date":"2024-01-15","close":11736.5518},{"date":"2024-01-16","close":11727.2139},{"date":"2024-01-17","close":11643.1816},{"date":"2024-01-18","close":11717.8779},{"date":"2024-01-19","close":11764.5625},{"date":"2024-01-22","close":11801.9102},{"date":"2024-01-23","close":11839.2578},{"date":"2024-01-24","close":11839.2578},{"date":"2024-01-25","close":11801.9102},{"date":"2024-01-26","close":11839.2578},{"date":"2024-01-29","close":11811.248},{"date":"2024-01-30","close":11811.248},{"date":"2024-01-31","close":11792.5742},{"date":"2024-02-01","close":11941.9658},{"date":"2024-02-02","close":11997.9863},{"date":"2024-02-05","close":12082.0186},{"date":"2024-02-06","close":12119.3662},{"date":"2024-02-07","close":12110.0303},{"date":"2024-02-08","close":12091.3555},{"date":"2024-02-13","close":11997.9863},{"date":"2024-02-14","close":11923.291},{"date":"2024-02-15","close":11941.9658},{"date":"2024-02-16","close":11951.3027},{"date":"2024-02-19","close":12016.6611},{"date":"2024-02-20","close":12035.334},{"date":"2024-02-21","close":12082.0186},{"date":"2024-02-22","close":12110.0303},{"date":"2024-02-23","close":12138.041},{"date":"2024-02-26","close":12091.3555},{"date":"2024-02-27","close":12044.6719},{"date":"2024-02-28","close":12016.6611},{"date":"2024-02-29","close":11951.3027},{"date":"2024-03-04","close":12072.6826},{"date":"2024-03-05","close":12063.3457},{"date":"2024-03-06","close":12044.6719},{"date":"2024-03-07","close":11951.3027},{"date":"2024-03-08","close":11997.9863},{"date":"2024-03-11","close":11979.3125},{"date":"2024-03-12","close":12007.3232},{"date":"2024-03-13","close":12231.4102},{"date":"2024-03-14","close":12147.3789},{"date":"2024-03-15","close":12222.0732},{"date":"2024-03-18","close":12203.3994},{"date":"2024-03-19","close":12119.3662},{"date":"2024-03-20","close":12231.4102},{"date":"2024-03-21","close":12194.0615},{"date":"2024-03-22","close":12268.7578},{"date":"2024-03-25","close":12138.041},{"date":"2024-03-26","close":12156.7148},{"date":"2024-03-27","close":12184.7266},{"date":"2024-03-28","close":12421.6426},{"date":"2024-03-29","close":12527.5635},{"date":"2024-04-01","close":12479.417},{"date":"2024-04-02","close":12392.7549},{"date":"2024-04-03","close":12489.0459},{"date":"2024-04-04","close":13528.998},{"date":"2024-04-05","close":13596.4014},{"date":"2024-04-08","close":14424.5107},{"date":"2024-04-09","close":13230.4932},{"date":"2024-04-11","close":13528.998},{"date":"2024-04-12","close":13615.6602},{"date":"2024-04-15","close":13076.4258},{"date":"2024-04-16","close":13249.751},{"date":"2024-04-17","close":13461.5928},{"date":"2024-04-18","close":13798.6152},{"date":"2024-04-19","close":13509.7393},{"date":"2024-04-22","close":16908.8398},{"date":"2024-04-23","close":16918.4688},{"date":"2024-04-24","close":16928.0977},{"date":"2024-04-25","close":16514.0449},{"date":"2024-04-26","close":17188.0859},{"date":"2024-04-29","close":18497.6543},{"date":"2024-04-30","close":17467.332},{"date":"2024-05-02","close":16851.0645},{"date":"2024-05-03","close":16485.1562},{"date":"2024-05-07","close":16899.2109},{"date":"2024-05-08","close":16032.584},{"date":"2024-05-09","close":15657.0459},{"date":"2024-05-10","close":14954.1162},{"date":"2024-05-13","close":14636.3535},{"date":"2024-05-14","close":14761.5332},{"date":"2024-05-16","close":15156.3281},{"date":"2024-05-17","close":14280.0742},{"date":"2024-05-20","close":14135.6357},{"date":"2024-05-21","close":14491.916},{"date":"2024-05-22","close":14723.0156},{"date":"2024-05-23","close":14164.5244},{"date":"2024-05-24","close":14164.5244},{"date":"2024-05-27","close":13914.165},{"date":"2024-05-28","close":13837.1309},{"date":"2024-05-29","close":13567.5137},{"date":"2024-05-30","close":13451.9639},{"date":"2024-05-31","close":13307.5273},{"date":"2024-06-03","close":13442.335},{"date":"2024-06-04","close":13124.5723},{"date":"2024-06-05","close":12999.3926},{"date":"2024-06-07","close":13037.9102},{"date":"2024-06-10","close":13191.9756},{"date":"2024-06-11","close":13384.5596},{"date":"2024-06-12","close":13808.2432},{"date":"2024-06-13","close":13519.3682},{"date":"2024-06-14","close":13163.0889},{"date":"2024-06-17","close":13240.1221},{"date":"2024-06-18","close":13500.1104},{"date":"2024-06-19","close":13519.3682},{"date":"2024-06-20","close":13365.3018},{"date":"2024-06-21","close":13095.6846},{"date":"2024-06-24","close":12970.5049},{"date":"2024-06-25","close":12999.3926},{"date":"2024-06-26","close":13009.0215},{"date":"2024-06-27","close":12652.7422},{"date":"2024-06-28","close":12874.2129},{"date":"2024-07-01","close":13028.2803},{"date":"2024-07-02","close":12797.1807},{"date":"2024-07-03","close":12604.5957},{"date":"2024-07-04","close":12585.3379},{"date":"2024-07-05","close":12334.9785},{"date":"2024-07-08","close":12517.9336},{"date":"2024-07-09","close":12864.584},{"date":"2024-07-10","close":12758.6631},{"date":"2024-07-11","close":12604.5957},{"date":"2024-07-12","close":12479.417},{"date":"2024-07-15","close":12546.8213},{"date":"2024-07-16","close":12537.1924},{"date":"2024-07-17","close":12421.6426},{"date":"2024-07-18","close":12132.7666},{"date":"2024-07-19","close":12123.1367},{"date":"2024-07-22","close":11805.375},{"date":"2024-07-23","close":11805.375},{"date":"2024-07-24","close":12248.3164},{"date":"2024-07-25","close":12017.2168},{"date":"2024-07-26","close":12017.2168},{"date":"2024-07-29","close":12306.0918},{"date":"2024-07-30","close":12479.417},{"date":"2024-07-31","close":12980.1338},{"date":"2024-08-01","close":12931.9893},{"date":"2024-08-02","close":12643.1133},{"date":"2024-08-05","close":11073.5566},{"date":"2024-08-06","close":11506.8701},{"date":"2024-08-07","close":11795.7451},{"date":"2024-08-08","close":11920.9248},{"date":"2024-08-09","close":12142.3955},{"date":"2024-08-12","close":12315.7217},{"date":"2024-08-13","close":12325.3506},{"date":"2024-08-14","close":13028.2803},{"date":"2024-08-16","close":13432.7061},{"date":"2024-08-19","close":13413.4482},{"date":"2024-08-20","close":13500.1104},{"date":"2024-08-21","close":13788.9863},{"date":"2024-08-22","close":13962.3105},{"date":"2024-08-23","close":14607.4658},{"date":"2024-08-26","close":13461.5928},{"date":"2024-08-27","close":13817.873},{"date":"2024-08-28","close":13817.873},{"date":"2024-08-29","close":13779.3564},{"date":"2024-08-30","close":13866.0186},{"date":"2024-09-02","close":13817.873},{"date":"2024-09-03","close":13557.8848},{"date":"2024-09-04","close":13163.0889},{"date":"2024-09-05","close":12806.8096},{"date":"2024-09-06","close":12344.6084},{"date":"2024-09-09","close":12662.3721},{"date":"2024-09-10","close":12315.7217},{"date":"2024-09-11","close":12787.5508},{"date":"2024-09-12","close":12768.293},{"date":"2024-09-13","close":12614.2256},{"date":"2024-09-19","close":12412.0127},{"date":"2024-09-20","close":12604.5957},{"date":"2024-09-23","close":12604.5957},{"date":"2024-09-24","close":12604.5957},{"date":"2024-09-25","close":12681.6299},{"date":"2024-09-26","close":13172.7188},{"date":"2024-09-27","close":13278.6396},{"date":"2024-09-30","close":12931.9893},{"date":"2024-10-02","close":12749.0342},{"date":"2024-10-04","close":12874.2129},{"date":"2024-10-07","close":12883.8428},{"date":"2024-10-08","close":12951.2461},{"date":"2024-10-10","close":12941.6182},{"date":"2024-10-11","close":12970.5049},{"date":"2024-10-14","close":13288.2686},{"date":"2024-10-15","close":12951.2461},{"date":"2024-10-16","close":12556.4512},{"date":"2024-10-17","close":12575.708},{"date":"2024-10-18","close":12566.0801},{"date":"2024-10-21","close":12970.5049},{"date":"2024-10-22","close":12566.0801},{"date":"2024-10-23","close":12460.1582},{"date":"2024-10-24","close":12440.9004},{"date":"2024-10-25","close":12171.2832},{"date":"2024-10-28","close":12219.4287},{"date":"2024-10-29","close":12286.834},{"date":"2024-10-30","close":12065.3623},{"date":"2024-10-31","close":12074.9922},{"date":"2024-11-01","close":11969.0703},{"date":"2024-11-04","close":12007.5869},{"date":"2024-11-05","close":12132.7666},{"date":"2024-11-06","close":11920.9248},{"date":"2024-11-07","close":11776.4873},{"date":"2024-11-08","close":11574.2744},{"date":"2024-11-11","close":11121.7021},{"date":"2024-11-12","close":9956.5723},{"date":"2024-11-13","close":9985.46},{"date":"2024-11-14","close":9619.5508},{"date":"2024-11-15","close":9763.9883},{"date":"2024-11-18","close":9821.7637},{"date":"2024-11-19","close":9677.3252},{"date":"2024-11-20","close":9696.584},{"date":"2024-11-21","close":9706.2129},{"date":"2024-11-22","close":9754.3584},{"date":"2024-11-25","close":9860.2803},{"date":"2024-11-26","close":9898.7969},{"date":"2024-11-27","close":9735.1016},{"date":"2024-11-28","close":9773.6172},{"date":"2024-11-29","close":9513.6289},{"date":"2024-12-02","close":9051.4287},{"date":"2024-12-03","close":9089.9463},{"date":"2024-12-04","close":8887.7334},{"date":"2024-12-05","close":8897.3613},{"date":"2024-12-06","close":8704.7783},{"date":"2024-12-09","close":8011.4775},{"date":"2024-12-10","close":8521.8242},{"date":"2024-12-11","close":8675.8906},{"date":"2024-12-12","close":8772.1826},{"date":"2024-12-13","close":8974.3955},{"date":"2024-12-16","close":9686.9551},{"date":"2024-12-17","close":9532.8877},{"date":"2024-12-18","close":9648.2471},{"date":"2024-12-19","close":9381.2998},{"date":"2024-12-20","close":9190.623},{"date":"2024-12-23","close":9381.2998},{"date":"2024-12-24","close":9381.2998},{"date":"2024-12-26","close":9257.3604},{"date":"2024-12-27","close":9058.9951},{"date":"2024-12-30","close":9058.9951},{"date":"2025-01-02","close":9136.8379},{"date":"2025-01-03","close":9000.6123},{"date":"2025-01-06","close":9535.7842},{"date":"2025-01-07","close":9652.5488},{"date":"2025-01-08","close":9847.1572},{"date":"2025-01-09","close":10343.4072},{"date":"2025-01-10","close":9886.0781},{"date":"2025-01-13","close":9613.627},{"date":"2025-01-14","close":9876.3477},{"date":"2025-01-15","close":9779.0439},{"date":"2025-01-16","close":9788.7744},{"date":"2025-01-17","close":11452.6719},{"date":"2025-01-20","close":11228.8721},{"date":"2025-01-21","close":11326.1768},{"date":"2025-01-22","close":11374.8281},{"date":"2025-01-23","close":11579.167},{"date":"2025-01-24","close":11647.2793},{"date":"2025-01-31","close":11219.1416},{"date":"2025-02-03","close":10430.9805},{"date":"2025-02-04","close":10567.2061},{"date":"2025-02-05","close":10859.1172},{"date":"2025-02-06","close":13213.8721},{"date":"2025-02-07","close":13749.0439},{"date":"2025-02-10","close":15451.8623},{"date":"2025-02-11","close":15403.2109},{"date":"2025-02-12","close":15043.1865},{"date":"2025-02-13","close":14517.7451},{"date":"2025-02-14","close":14975.0732},{"date":"2025-02-17","close":15393.4805},{"date":"2025-02-18","close":15850.8086},{"date":"2025-02-19","close":17271.4453},{"date":"2025-02-20","close":16308.1367},{"date":"2025-02-21","close":16648.7012},{"date":"2025-02-24","close":16619.5098},{"date":"2025-02-25","close":14936.1523},{"date":"2025-02-26","close":14731.8135},{"date":"2025-02-27","close":13933.9219},{"date":"2025-02-28","close":13846.3477},{"date":"2025-03-04","close":14225.833},{"date":"2025-03-05","close":14167.4512},{"date":"2025-03-06","close":13729.583},{"date":"2025-03-07","close":13311.1768},{"date":"2025-03-10","close":13184.6816},{"date":"2025-03-11","close":13817.1572},{"date":"2025-03-12","close":14138.2598},{"date":"2025-03-13","close":14177.1816},{"date":"2025-03-14","close":14118.7988},{"date":"2025-03-17","close":14225.833},{"date":"2025-03-18","close":13943.6523},{"date":"2025-03-19","close":13642.0098},{"date":"2025-03-20","close":13534.9756},{"date":"2025-03-21","close":13534.9756},{"date":"2025-03-24","close":13389.0195},{"date":"2025-03-25","close":12980.3428},{"date":"2025-03-26","close":13174.9512},{"date":"2025-03-27","close":13155.4902},{"date":"2025-03-28","close":12795.4658},{"date":"2025-03-31","close":12357.5977},{"date":"2025-04-01","close":12863.5781},{"date":"2025-04-02","close":12503.5537},{"date":"2025-04-03","close":12571.667},{"date":"2025-04-04","close":12289.4854},{"date":"2025-04-07","close":11491.5928},{"date":"2025-04-08","close":11549.9756},{"date":"2025-04-09","close":11394.2891},{"date":"2025-04-10","close":12133.7988},{"date":"2025-04-11","close":12406.25},{"date":"2025-04-14","close":12727.3525},{"date":"2025-04-15","close":13155.4902},{"date":"2025-04-16","close":12785.7354},{"date":"2025-04-17","close":12941.4219},{"date":"2025-04-18","close":12766.2744},{"date":"2025-04-21","close":12921.9609},{"date":"2025-04-22","close":12678.7012},{"date":"2025-04-23","close":13028.9951},{"date":"2025-04-24","close":12795.4658},{"date":"2025-04-25","close":13009.5342},{"date":"2025-04-28","close":12737.083},{"date":"2025-04-29","close":12844.1172},{"date":"2025-04-30","close":12659.2402},{"date":"2025-05-02","close":12493.8232},{"date":"2025-05-07","close":12795.4658},{"date":"2025-05-08","close":12824.6572},{"date":"2025-05-09","close":12824.6572},{"date":"2025-05-12","close":12990.0732},{"date":"2025-05-13","close":12902.5},{"date":"2025-05-14","close":13048.4561},{"date":"2025-05-15","close":13272.2549},{"date":"2025-05-16","close":13038.7256},{"date":"2025-05-19","close":12377.0586},{"date":"2025-05-20","close":12493.8232},{"date":"2025-05-21","close":12542.4756},{"date":"2025-05-22","close":12357.5977},{"date":"2025-05-23","close":12347.8672},{"date":"2025-05-26","close":13048.4561},{"date":"2025-05-27","close":13194.4121},{"date":"2025-05-28","close":12990.0732},{"date":"2025-05-29","close":12941.4219},{"date":"2025-05-30","close":12552.2061},{"date":"2025-06-02","close":12591.127},{"date":"2025-06-04","close":12668.9707},{"date":"2025-06-05","close":13165.2207},{"date":"2025-06-09","close":13048.4561},{"date":"2025-06-10","close":12863.5781},{"date":"2025-06-11","close":13174.9512},{"date":"2025-06-12","close":13009.5342},{"date":"2025-06-13","close":12746.8135},{"date":"2025-06-16","close":12649.5098},{"date":"2025-06-17","close":13116.5684},{"date":"2025-06-18","close":13136.0293},{"date":"2025-06-19","close":12970.6123},{"date":"2025-06-20","close":12960.8818},{"date":"2025-06-23","close":12571.667},{"date":"2025-06-24","close":12960.8818},{"date":"2025-06-25","close":13019.2646},{"date":"2025-06-26","close":13058.1865},{"date":"2025-06-27","close":12668.9707},{"date":"2025-06-30","close":12581.3975},{"date":"2025-07-01","close":12211.6416},{"date":"2025-07-02","close":12065.6865},{"date":"2025-07-03","close":12445.1719},{"date":"2025-07-04","close":12338.1367},{"date":"2025-07-07","close":12017.0342},{"date":"2025-07-08","close":12133.7988},{"date":"2025-07-09","close":12085.1475},{"date":"2025-07-10","close":11948.9219},{"date":"2025-07-11","close":11919.7305},{"date":"2025-07-14","close":11919.7305},{"date":"2025-07-15","close":12162.9902},{"date":"2025-07-16","close":12017.0342},{"date":"2025-07-17","close":12162.9902},{"date":"2025-07-18","close":12046.2256},{"date":"2025-07-21","close":12065.6865},{"date":"2025-07-22","close":12026.7646},{"date":"2025-07-23","close":12172.7207},{"date":"2025-07-24","close":12094.877},{"date":"2025-07-25","close":11958.6523},{"date":"2025-07-28","close":12124.0684},{"date":"2025-07-29","close":12104.6074},{"date":"2025-07-30","close":12143.5293},{"date":"2025-07-31","close":12124.0684},{"date":"2025-08-01","close":11540.2451},{"date":"2025-08-04","close":11773.7744},{"date":"2025-08-05","close":12114.3379},{"date":"2025-08-06","close":12192.1816},{"date":"2025-08-07","close":12162.9902},{"date":"2025-08-08","close":12133.7988},{"date":"2025-08-11","close":12201.9121},{"date":"2025-08-12","close":12133.7988},{"date":"2025-08-13","close":12435.4414},{"date":"2025-08-14","close":12192.1816},{"date":"2025-08-18","close":12094.877},{"date":"2025-08-19","close":12211.6416},{"date":"2025-08-20","close":12104.6074},{"date":"2025-08-21","close":11880.8086},{"date":"2025-08-22","close":11695.9316},{"date":"2025-08-25","close":11851.6172},{"date":"2025-08-26","close":11880.8086},{"date":"2025-08-27","close":11929.4609},{"date":"2025-08-28","close":11939.1914},{"date":"2025-08-29","close":12017.0342},{"date":"2025-09-01","close":12104.6074},{"date":"2025-09-02","close":12094.877},{"date":"2025-09-03","close":12017.0342},{"date":"2025-09-04","close":12046.2256},{"date":"2025-09-05","close":12017.0342},{"date":"2025-09-08","close":11987.8428},{"date":"2025-09-09","close":12162.9902},{"date":"2025-09-10","close":12094.877},{"date":"2025-09-11","close":12094.877},{"date":"2025-09-12","close":12464.6318},{"date":"2025-09-15","close":12727.3525},{"date":"2025-09-16","close":13009.5342},{"date":"2025-09-17","close":12892.7695},{"date":"2025-09-18","close":13038.7256},{"date":"2025-09-19","close":13500.0},{"date":"2025-09-22","close":13136.0293},{"date":"2025-09-23","close":12951.1523},{"date":"2025-09-24","close":12941.4219},{"date":"2025-09-25","close":14517.7451},{"date":"2025-09-26","close":14809.6572},{"date":"2025-09-29","close":15568.627},{"date":"2025-09-30","close":15471.3232},{"date":"2025-10-01","close":15880.0},{"date":"2025-10-02","close":16502.7441},{"date":"2025-10-10","close":16921.1523},{"date":"2025-10-13","close":17320.0977},{"date":"2025-10-14","close":16055.1465},{"date":"2025-10-15","close":16911.4219},{"date":"2025-10-16","close":16074.6074},{"date":"2025-10-17","close":15305.9072},{"date":"2025-10-20","close":15880.0},{"date":"2025-10-21","close":15461.5928},{"date":"2025-10-22","close":14838.8477},{"date":"2025-10-23","close":14761.0049},{"date":"2025-10-24","close":14770.7354},{"date":"2025-10-27","close":14595.5879},{"date":"2025-10-28","close":14712.3525},{"date":"2025-10-29","close":15179.4121},{"date":"2025-10-30","close":14663.7012},{"date":"2025-10-31","close":15490.7842},{"date":"2025-11-03","close":16677.8926},{"date":"2025-11-04","close":16210.833},{"date":"2025-11-05","close":15033.4561},{"date":"2025-11-06","close":15607.5488},{"date":"2025-11-07","close":16415.1719},{"date":"2025-11-10","close":15860.5391},{"date":"2025-11-11","close":15763.2354},{"date":"2025-11-12","close":15568.627},{"date":"2025-11-13","close":15101.5684},{"date":"2025-11-14","close":14508.0146},{"date":"2025-11-17","close":14799.9268},{"date":"2025-11-18","close":14400.9805},{"date":"2025-11-19","close":14099.3379},{"date":"2025-11-20","close":14624.7793},{"date":"2025-11-21","close":13865.8086},{"date":"2025-11-24","close":13787.9658},{"date":"2025-11-25","close":13807.4268},{"date":"2025-11-26","close":13875.5391},{"date":"2025-11-27","close":14118.7988},{"date":"2025-11-28","close":14449.6318},{"date":"2025-12-01","close":15150.2207},{"date":"2025-12-02","close":15266.9854},{"date":"2025-12-03","close":16240.0244},{"date":"2025-12-04","close":15189.1416},{"date":"2025-12-05","close":15150.2207},{"date":"2025-12-08","close":15013.9951},{"date":"2025-12-09","close":15052.917},{"date":"2025-12-10","close":15140.4902},{"date":"2025-12-11","close":15198.8721},{"date":"2025-12-12","close":15004.2646},{"date":"2025-12-15","close":15140.4902},{"date":"2025-12-16","close":14498.2842},{"date":"2025-12-17","close":14644.2402},{"date":"2025-12-18","close":14770.7354},{"date":"2025-12-19","close":14770.7354},{"date":"2025-12-22","close":15461.5928},{"date":"2025-12-23","close":15159.9512},{"date":"2025-12-24","close":14955.6123},{"date":"2025-12-26","close":16483.2852},{"date":"2025-12-29","close":16094.0684},{"date":"2025-12-30","close":15471.3232},{"date":"2026-01-02","close":16629.2402},{"date":"2026-01-05","close":17339.5586},{"date":"2026-01-06","close":16969.8047},{"date":"2026-01-07","close":16648.7012},{"date":"2026-01-08","close":16570.8574},{"date":"2026-01-09","close":16259.4854},{"date":"2026-01-12","close":16162.1816},{"date":"2026-01-13","close":16210.833},{"date":"2026-01-14","close":15597.8184},{"date":"2026-01-15","close":15393.4805},{"date":"2026-01-16","close":15529.7061},{"date":"2026-01-19","close":16376.25},{"date":"2026-01-20","close":15763.2354},{"date":"2026-01-21","close":15627.0098},{"date":"2026-01-22","close":15909.1914},{"date":"2026-01-23","close":17320.0977},{"date":"2026-01-26","close":17660.6621},{"date":"2026-01-27","close":17251.9844},{"date":"2026-01-28","close":18098.5293},{"date":"2026-01-29","close":17709.3145},{"date":"2026-01-30","close":17514.7051},{"date":"2026-02-02","close":16794.6562},{"date":"2026-02-03","close":17757.9648},{"date":"2026-02-04","close":17641.2012},{"date":"2026-02-05","close":16872.5},{"date":"2026-02-06","close":18361.25},{"date":"2026-02-09","close":19752.6953},{"date":"2026-02-10","close":18390.4414},{"date":"2026-02-11","close":17767.6953},{"date":"2026-02-12","close":17942.8438},{"date":"2026-02-13","close":18692.084},{"date":"2026-02-19","close":19285.6367},{"date":"2026-02-20","close":19091.0293},{"date":"2026-02-23","close":19509.4355},{"date":"2026-02-24","close":20579.7793},{"date":"2026-02-25","close":19509.4355},{"date":"2026-02-26","close":19850.0},{"date":"2026-02-27","close":19380.0},{"date":"2026-03-03","close":18010.0},{"date":"2026-03-04","close":15650.0},{"date":"2026-03-05","close":17640.0},{"date":"2026-03-06","close":18370.0},{"date":"2026-03-09","close":16790.0},{"date":"2026-03-10","close":17990.0},{"date":"2026-03-11","close":17900.0},{"date":"2026-03-12","close":17960.0},{"date":"2026-03-13","close":17880.0},{"date":"2026-03-16","close":17700.0},{"date":"2026-03-17","close":17710.0},{"date":"2026-03-18","close":18170.0},{"date":"2026-03-19","close":18400.0},{"date":"2026-03-20","close":18670.0},{"date":"2026-03-23","close":17820.0},{"date":"2026-03-24","close":17770.0},{"date":"2026-03-25","close":18720.0},{"date":"2026-03-26","close":17650.0},{"date":"2026-03-27","close":17150.0},{"date":"2026-03-30","close":16530.0},{"date":"2026-03-31","close":15990.0},{"date":"2026-04-01","close":17300.0},{"date":"2026-04-02","close":16170.0},{"date":"2026-04-03","close":16010.0},{"date":"2026-04-06","close":16050.0},{"date":"2026-04-07","close":16000.0},{"date":"2026-04-08","close":17140.0},{"date":"2026-04-09","close":16720.0},{"date":"2026-04-10","close":17780.0},{"date":"2026-04-13","close":18110.0},{"date":"2026-04-14","close":18740.0},{"date":"2026-04-15","close":19470.0},{"date":"2026-04-16","close":20250.0},{"date":"2026-04-17","close":20550.0},{"date":"2026-04-20","close":20300.0},{"date":"2026-04-21","close":20300.0},{"date":"2026-04-22","close":21100.0},{"date":"2026-04-23","close":20750.0},{"date":"2026-04-24","close":21100.0},{"date":"2026-04-27","close":24700.0},{"date":"2026-04-28","close":22850.0},{"date":"2026-04-29","close":23000.0},{"date":"2026-04-30","close":22500.0},{"date":"2026-05-04","close":22600.0},{"date":"2026-05-06","close":25050.0},{"date":"2026-05-07","close":23400.0},{"date":"2026-05-08","close":22800.0},{"date":"2026-05-11","close":23200.0},{"date":"2026-05-12","close":22150.0},{"date":"2026-05-13","close":22900.0},{"date":"2026-05-14","close":23550.0},{"date":"2026-05-15","close":22000.0},{"date":"2026-05-18","close":18530.0},{"date":"2026-05-19","close":18080.0},{"date":"2026-05-20","close":17580.0},{"date":"2026-05-21","close":18640.0},{"date":"2026-05-22","close":18980.0},{"date":"2026-05-26","close":19330.0},{"date":"2026-05-27","close":17930.0},{"date":"2026-05-28","close":16980.0},{"date":"2026-05-29","close":16110.0},{"date":"2026-06-01","close":15710.0},{"date":"2026-06-02","close":14770.0},{"date":"2026-06-04","close":15280.0},{"date":"2026-06-05","close":14350.0},{"date":"2026-06-08","close":13070.0},{"date":"2026-06-09","close":14670.0},{"date":"2026-06-10","close":14050.0},{"date":"2026-06-11","close":14470.0},{"date":"2026-06-12","close":15050.0},{"date":"2026-06-15","close":15390.0},{"date":"2026-06-16","close":14860.0},{"date":"2026-06-17","close":14870.0},{"date":"2026-06-18","close":14340.0},{"date":"2026-06-19","close":14090.0},{"date":"2026-06-22","close":13700.0},{"date":"2026-06-23","close":12800.0},{"date":"2026-06-24","close":12940.0},{"date":"2026-06-25","close":12740.0},{"date":"2026-06-26","close":12500.0},{"date":"2026-06-29","close":13750.0},{"date":"2026-06-30","close":13420.0},{"date":"2026-07-01","close":13820.0},{"date":"2026-07-02","close":12600.0},{"date":"2026-07-03","close":13180.0},{"date":"2026-07-06","close":12660.0},{"date":"2026-07-07","close":12490.0},{"date":"2026-07-08","close":11700.0},{"date":"2026-07-09","close":12000.0},{"date":"2026-07-10","close":13000.0},{"date":"2026-07-13","close":12370.0},{"date":"2026-07-14","close":12360.0},{"date":"2026-07-15","close":13090.0},{"date":"2026-07-16","close":12520.0},{"date":"2026-07-20","close":12060.0},{"date":"2026-07-21","close":12420.0},{"date":"2026-07-22","close":12240.0},{"date":"2026-07-23","close":12690.0},{"date":"2026-07-24","close":12200.0},{"date":"2026-07-27","close":12290.0},{"date":"2026-07-28","close":11350.0},{"date":"2026-07-29","close":10470.0},{"date":"2026-07-30","close":10230.0},{"date":"2026-07-31","close":12060.0},{"date":"2026-08-03","close":12310.0},{"date":"2026-08-04","close":12880.0},{"date":"2026-08-05","close":13100.0},{"date":"2026-08-06","close":13030.0},{"date":"2026-08-07","close":12880.0},{"date":"2026-08-10","close":13390.0},{"date":"2026-08-11","close":13650.0},{"date":"2026-08-12","close":13910.0},{"date":"2026-08-13","close":14120.0},{"date":"2026-08-14","close":14090.0},{"date":"2026-08-18","close":13690.0},{"date":"2026-08-19","close":13350.0},{"date":"2026-08-20","close":13480.0},{"date":"2026-08-21","close":13180.0},{"date":"2026-08-24","close":13250.0},{"date":"2026-08-25","close":13700.0},{"date":"2026-08-26","close":13880.0},{"date":"2026-08-27","close":13850.0},{"date":"2026-08-28","close":13710.0},{"date":"2026-08-31","close":13490.0},{"date":"2026-09-01","close":13370.0},{"date":"2026-09-02","close":13020.0},{"date":"2026-09-03","close":12800.0},{"date":"2026-09-04","close":13050.0},{"date":"2026-09-07","close":13050.0},{"date":"2026-09-08","close":13140.0},{"date":"2026-09-09","close":13310.0},{"date":"2026-09-10","close":13600.0},{"date":"2026-09-11","close":13080.0},{"date":"2026-09-14","close":13000.0},{"date":"2026-09-15","close":12820.0},{"date":"2026-09-16","close":12970.0},{"date":"2026-09-17","close":13340.0},{"date":"2026-09-18","close":13360.0},{"date":"2026-09-21","close":13430.0},{"date":"2026-09-22","close":13360.0},{"date":"2026-09-23","close":13490.0},{"date":"2026-09-28","close":13650.0},{"date":"2026-09-29","close":14500.0},{"date":"2026-09-30","close":14560.0},{"date":"2026-10-01","close":15060.0},{"date":"2026-10-02","close":15150.0},{"date":"2026-10-06","close":15220.0},{"date":"2026-10-07","close":14740.0},{"date":"2026-10-08","close":14890.0},{"date":"2026-10-12","close":14350.0},{"date":"2026-10-13","close":14290.0},{"date":"2026-10-14","close":13780.0},{"date":"2026-10-15","close":12530.0},{"date":"2026-10-16","close":13260.0},{"date":"2026-10-19","close":13260.0},{"date":"2026-10-20","close":12700.0},{"date":"2026-10-21","close":12920.0},{"date":"2026-10-22","close":12330.0},{"date":"2026-10-23","close":11970.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-14257.0,"foreign_net":14257.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":4612.0,"foreign_net":-4612.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":3318.0,"foreign_net":-3318.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-85.0,"foreign_net":86.0,"institution_net":-1.0},{"date":"2026-10-16","retail_net":-5721.0,"foreign_net":5721.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":14623.0,"foreign_net":-14623.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":13534.0,"foreign_net":-13405.0,"institution_net":-129.0},{"date":"2026-10-13","retail_net":-3275.0,"foreign_net":3360.0,"institution_net":-85.0},{"date":"2026-10-12","retail_net":2347.0,"foreign_net":-2347.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-839.0,"foreign_net":839.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-4273.0,"foreign_net":4273.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-7041.0,"foreign_net":7041.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":2799.0,"foreign_net":-2754.0,"institution_net":-45.0},{"date":"2026-10-01","retail_net":3318.0,"foreign_net":-3032.0,"institution_net":-286.0},{"date":"2026-09-30","retail_net":7782.0,"foreign_net":-7781.0,"institution_net":-1.0},{"date":"2026-09-29","retail_net":-5754.0,"foreign_net":6069.0,"institution_net":-315.0},{"date":"2026-09-28","retail_net":-3029.0,"foreign_net":3209.0,"institution_net":-180.0},{"date":"2026-09-23","retail_net":-767.0,"foreign_net":797.0,"institution_net":-30.0},{"date":"2026-09-22","retail_net":9040.0,"foreign_net":-8995.0,"institution_net":-45.0},{"date":"2026-09-21","retail_net":-6140.0,"foreign_net":6185.0,"institution_net":-45.0},{"date":"2026-09-18","retail_net":-2106.0,"foreign_net":2115.0,"institution_net":-9.0},{"date":"2026-09-17","retail_net":-3376.0,"foreign_net":3376.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-732.0,"foreign_net":732.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-202.0,"foreign_net":236.0,"institution_net":-34.0},{"date":"2026-09-14","retail_net":2849.0,"foreign_net":-2849.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":867.0,"foreign_net":-822.0,"institution_net":-45.0},{"date":"2026-09-10","retail_net":-10702.0,"foreign_net":10822.0,"institution_net":-120.0},{"date":"2026-09-09","retail_net":190.0,"foreign_net":65.0,"institution_net":-255.0},{"date":"2026-09-08","retail_net":4738.0,"foreign_net":-4693.0,"institution_net":-45.0},{"date":"2026-09-07","retail_net":4120.0,"foreign_net":-3490.0,"institution_net":-630.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-14257.0,"foreign_net":14257.0,"institution_net":0},"d3":{"retail_net":-6327.0,"foreign_net":6327.0,"institution_net":0},"d7":{"retail_net":16024.0,"foreign_net":-15894.0,"institution_net":-130.0},"d14":{"retail_net":9060.0,"foreign_net":-8514.0,"institution_net":-546.0},"d30":{"retail_net":5838.0,"foreign_net":-3538.0,"institution_net":-2300.0}},"analysis":"최근 5일 외국인 순매수 1.21만, 기관 순매수 -1.00. 30일 누적: 외국인 -3538.00, 기관 -2300.00.","foreign_flow":12134.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1.0},"insider_trades":[],"price_analysis":{"current":12190.0,"low_30d":11880.0,"support":12225.0,"high_30d":15330.0,"change_1d":-1.1,"change_7d":-7.3,"change_30d":-6.5,"resistance":14985.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.82,"per":9.17,"quarter":"2024-Q2"},{"pbr":1.87,"per":28.49,"quarter":"2024-Q3"},{"pbr":1.26,"per":12.79,"quarter":"2024-Q4"},{"pbr":1.68,"per":12.19,"quarter":"2025-Q1"},{"pbr":1.68,"per":15.61,"quarter":"2025-Q2"},{"pbr":1.97,"per":8.96,"quarter":"2025-Q3"},{"pbr":1.82,"per":7.7,"quarter":"2025-Q4"},{"pbr":1.94,"per":9.68,"quarter":"2026-Q1"},{"pbr":1.54,"per":6.53,"quarter":"2026-Q2"},{"pbr":0.81,"per":5.93,"quarter":"현재"}],"timeline":[{"close":12874.2129,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12931.9893,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9058.9951,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":12357.5977,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12581.3975,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":15471.3232,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15471.3232,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15990.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13420.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.73,"pbr_5y_low":1.26,"per_5y_avg":12.35,"per_5y_low":6.53,"current_pbr":0.81,"current_per":5.93,"pbr_5y_high":1.97,"per_5y_high":28.49,"pbr_5y_median":1.82,"per_5y_median":9.68,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 323% 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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -69.3%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 5.98x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"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":3.15,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.87,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.23,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":18.02,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.98,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.82,"per":9.17,"close":12874.2129,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.87,"per":28.49,"close":12931.9893,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.26,"per":12.79,"close":9058.9951,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.68,"per":12.19,"close":12357.5977,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.68,"per":15.61,"close":12581.3975,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.97,"per":8.96,"close":15471.3232,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.82,"per":7.7,"close":15471.3232,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.94,"per":9.68,"close":15990.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.54,"per":6.53,"close":13420.0,"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":"6.0배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.9%"}],"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":600.0,"pbr":null,"per":null,"roa":0.0314739872207685,"roe":0.03872881945235554,"revenue":72301012695.0,"market_cap":null,"net_income":5688758351.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1801692627315142,"total_assets":180744762686.0,"total_equity":146886954765.0,"profit_margin":0.07868158603805293,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9327500856.0,"operating_margin":0.12900926983343688},{"eps":98.37,"pbr":1.37,"per":10.33,"roa":0.004989679924955871,"roe":0.006878920386531373,"revenue":17105788446.0,"market_cap":201700000000.0,"net_income":956293759.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10562510706266219,"total_assets":191654329212.0,"total_equity":139018000684.0,"profit_margin":0.05590468758682788,"dividend_yield":2.65,"fiscal_quarter":"Q1","operating_income":-2200000000.0,"operating_margin":-0.1286549707602339},{"eps":730.36,"pbr":null,"per":null,"roa":0.03591516885203921,"roe":0.04955028427184562,"revenue":55700000000.0,"market_cap":null,"net_income":7100000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.28741776120287255,"total_assets":197506673607.0,"total_equity":143157312541.0,"profit_margin":0.12746858168761221,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10400000000.0,"operating_margin":0.1867145421903052},{"eps":627.5,"pbr":null,"per":null,"roa":0.03385861830587163,"roe":0.046474702487235155,"revenue":20500000000.0,"market_cap":null,"net_income":6100000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4888718178536585,"total_assets":181404579257.0,"total_equity":132160252337.0,"profit_margin":0.2975609756097561,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6800000000.0,"operating_margin":0.33170731707317075},{"eps":195.45,"pbr":null,"per":null,"roa":0.010394535182373791,"roe":0.014826668032617648,"revenue":39100000000.0,"market_cap":null,"net_income":1900000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15404256409207162,"total_assets":179670356224.0,"total_equity":125961533292.0,"profit_margin":0.04859335038363171,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3100000000.0,"operating_margin":0.0792838874680307},{"eps":455.56,"pbr":null,"per":null,"roa":0.02118210457590702,"roe":0.03565502737543548,"revenue":80890321697.0,"market_cap":null,"net_income":4428548247.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09655127478977073,"total_assets":209070266419.0,"total_equity":124205436736.0,"profit_margin":0.05474756626124585,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4455563288.0,"operating_margin":0.05508153750073718},{"eps":447.68,"pbr":null,"per":null,"roa":0.02300245163867889,"roe":0.03605948263149824,"revenue":43410609775.0,"market_cap":null,"net_income":4352014798.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2624126358980637,"total_assets":189197867530.0,"total_equity":120689884613.0,"profit_margin":0.10025233049148063,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7636908200.0,"operating_margin":0.17592261982917515},{"eps":-292.78,"pbr":null,"per":null,"roa":-0.015493905170159262,"roe":-0.024470013341616435,"revenue":23112509807.0,"market_cap":null,"net_income":-2846206647.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07946852108825155,"total_assets":183698468252.0,"total_equity":116314061920.0,"profit_margin":-0.12314571938604348,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1172907621.0,"operating_margin":-0.05074773924572942},{"eps":403.7,"pbr":null,"per":null,"roa":0.02283500307547703,"roe":0.03291853928966254,"revenue":49392089725.0,"market_cap":null,"net_income":3924436639.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19572798146069936,"total_assets":171860569759.0,"total_equity":119216609354.0,"profit_margin":0.07945476008101822,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6379656994.0,"operating_margin":0.12916353670233377},{"eps":149.57,"pbr":null,"per":null,"roa":0.008353982614101176,"roe":0.013270995094853093,"revenue":35272646286.0,"market_cap":null,"net_income":1454032628.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08797830513872434,"total_assets":174052627970.0,"total_equity":109564702391.0,"profit_margin":0.04122266915304048,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":96742645.0,"operating_margin":0.002742710150397702},{"eps":193.42,"pbr":null,"per":null,"roa":0.011728528337517759,"roe":0.01693832515559132,"revenue":31060303813.0,"market_cap":null,"net_income":1880258084.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07927180065023919,"total_assets":160314920158.0,"total_equity":111006139434.0,"profit_margin":0.060535727381167324,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-775031939.0,"operating_margin":-0.024952490602349407},{"eps":657.0,"pbr":null,"per":null,"roa":0.033259823415330014,"roe":0.05036857152435693,"revenue":81568008163.0,"market_cap":null,"net_income":5510969807.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13622283310873154,"total_assets":165694499883.0,"total_equity":109412866798.0,"profit_margin":0.06756288318316232,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8447598324.0,"operating_margin":0.10356509266621897}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1403.69,"per":9.17,"date":"2024-06","close":12874.21,"source":"reported"},{"eps":1403.69,"per":9.25,"date":"2024-07","close":12980.13,"source":"reported"},{"eps":1403.69,"per":9.88,"date":"2024-08","close":13866.02,"source":"reported"},{"eps":453.91,"per":28.49,"date":"2024-09","close":12931.99,"source":"reported"},{"eps":453.91,"per":26.6,"date":"2024-10","close":12074.99,"source":"reported"},{"eps":453.91,"per":20.96,"date":"2024-11","close":9513.63,"source":"reported"},{"eps":708.17,"per":12.79,"date":"2024-12","close":9059.0,"source":"reported"},{"eps":708.17,"per":15.84,"date":"2025-01","close":11219.14,"source":"reported"},{"eps":708.17,"per":19.55,"date":"2025-02","close":13846.35,"source":"reported"},{"eps":1014.16,"per":12.19,"date":"2025-03","close":12357.6,"source":"reported"},{"eps":1014.16,"per":12.48,"date":"2025-04","close":12659.24,"source":"reported"},{"eps":1014.16,"per":12.38,"date":"2025-05","close":12552.21,"source":"reported"},{"eps":805.91,"per":15.61,"date":"2025-06","close":12581.4,"source":"reported"},{"eps":805.91,"per":15.04,"date":"2025-07","close":12124.07,"source":"reported"},{"eps":805.91,"per":14.91,"date":"2025-08","close":12017.03,"source":"reported"},{"eps":1726.19,"per":8.96,"date":"2025-09","close":15471.32,"source":"reported"},{"eps":1726.19,"per":8.97,"date":"2025-10","close":15490.78,"source":"reported"},{"eps":1726.19,"per":8.37,"date":"2025-11","close":14449.63,"source":"reported"},{"eps":2008.87,"per":7.7,"date":"2025-12","close":15471.32,"source":"reported"},{"eps":2008.87,"per":8.72,"date":"2026-01","close":17514.71,"source":"reported"},{"eps":2008.87,"per":9.65,"date":"2026-02","close":19380.0,"source":"reported"},{"eps":1651.68,"per":9.68,"date":"2026-03","close":15990.0,"source":"reported"},{"eps":1651.68,"per":13.62,"date":"2026-04","close":22500.0,"source":"reported"},{"eps":1651.68,"per":9.75,"date":"2026-05","close":16110.0,"source":"reported"},{"eps":2056.23,"per":6.53,"date":"2026-06","close":13420.0,"source":"reported"},{"eps":2056.23,"per":5.87,"date":"2026-07","close":12060.0,"source":"reported"},{"eps":2056.23,"per":6.56,"date":"2026-08","close":13490.0,"source":"reported"},{"eps":2056.23,"per":7.08,"date":"2026-09","close":14560.0,"source":"reported"},{"eps":2056.23,"per":5.82,"date":"2026-10","close":11970.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.15,"std":5.65,"count":29,"current":5.82,"lower_1sd":6.5,"upper_1sd":17.81},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"씨앤지하이테크","phase":"above-fold","symbol_resolved":true}