{"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":"2026-10-23T09:43:13.565435+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.1,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":-19.3,"direction":"higher_better","percentile":30}],"summary":"매출 +9.1%","percentile":46},"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":37.7,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.0,"direction":"higher_better","percentile":38}],"summary":"RSI 38","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.71,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.26,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":129.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.17,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.7x, 순차입금비율 0.3x","percentile":69}},"signals":[],"summary":"SNT다이내믹스(003570)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 8861.93억. 현재가 26,650원, 전일 대비 -1.3%, 30일 -7.0%. PER 17.9배 / ROE 1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2.30만, 기관 순매수 6.02만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.14,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.14%","value_pct":3.14},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":56.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.26,"direction":"lower_better","percentile":null}],"summary":"배당성향 56%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.14},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-552.908910148155,"grade":"F","trend":"하락","atr_14":2066.0714285714284,"rsi_14":37.73006134969325,"sma_20":28665.0,"sma_60":29792.5,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-552.91)가 시그널선(-461.27)을 하회합니다(데드크로스). 현재가가 SMA20(28665)과 SMA60(29792) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 24893~32437 (현재 위치 23%).","bb_lower":24893.117181035446,"bb_upper":32436.882818964554,"macd_signal":-461.2716325713985},"change_pct":-2.04,"chart_data":[{"date":"2024-10-23","open":25093,"high":25500,"low":23466,"close":24144,"volume":153450,"rsi_14":63.08,"sma_20":25225.0,"sma_60":22862.83,"sma_120":20894.83},{"date":"2024-10-24","open":23918,"high":24687,"low":23556,"close":24054,"volume":102105,"rsi_14":66.85,"sma_20":25370.0,"sma_60":22953.67,"sma_120":20975.58},{"date":"2024-10-25","open":24144,"high":24732,"low":23647,"close":24234,"volume":81829,"rsi_14":64.74,"sma_20":25515.0,"sma_60":23052.0,"sma_120":21061.75},{"date":"2024-10-28","open":24460,"high":24460,"low":22607,"close":23511,"volume":203285,"rsi_14":54.71,"sma_20":25635.0,"sma_60":23142.0,"sma_120":21137.17},{"date":"2024-10-29","open":24596,"high":25184,"low":23647,"close":23782,"volume":428576,"rsi_14":54.97,"sma_20":25740.0,"sma_60":23227.83,"sma_120":21218.5},{"date":"2024-10-30","open":24415,"high":25184,"low":23240,"close":23782,"volume":255184,"rsi_14":61.84,"sma_20":25850.0,"sma_60":23297.0,"sma_120":21305.92},{"date":"2024-10-31","open":23737,"high":24460,"low":21838,"close":22697,"volume":208129,"rsi_14":52.05,"sma_20":25897.5,"sma_60":23352.0,"sma_120":21381.17},{"date":"2024-11-01","open":22381,"high":22923,"low":21657,"close":22200,"volume":143507,"rsi_14":45.29,"sma_20":25950.0,"sma_60":23416.17,"sma_120":21454.17},{"date":"2024-11-04","open":21838,"high":22426,"low":21205,"close":21793,"volume":195062,"rsi_14":41.04,"sma_20":25942.5,"sma_60":23454.5,"sma_120":21521.17},{"date":"2024-11-05","open":21974,"high":22200,"low":21386,"close":21974,"volume":69017,"rsi_14":32.89,"sma_20":25897.5,"sma_60":23489.5,"sma_120":21590.33},{"date":"2024-11-06","open":22516,"high":24144,"low":22155,"close":23195,"volume":372134,"rsi_14":38.92,"sma_20":25907.5,"sma_60":23585.83,"sma_120":21671.42},{"date":"2024-11-07","open":23285,"high":23692,"low":22652,"close":23059,"volume":138990,"rsi_14":43.33,"sma_20":25957.5,"sma_60":23668.33,"sma_120":21749.83},{"date":"2024-11-08","open":22652,"high":23918,"low":22335,"close":23647,"volume":174663,"rsi_14":45.16,"sma_20":26027.5,"sma_60":23730.0,"sma_120":21829.42},{"date":"2024-11-11","open":23782,"high":24144,"low":23330,"close":23828,"volume":119346,"rsi_14":40.56,"sma_20":26077.5,"sma_60":23773.33,"sma_120":21910.75},{"date":"2024-11-12","open":23873,"high":24551,"low":23014,"close":23014,"volume":163159,"rsi_14":41.13,"sma_20":26067.5,"sma_60":23779.17,"sma_120":21986.17},{"date":"2024-11-13","open":23059,"high":23375,"low":22155,"close":22155,"volume":96458,"rsi_14":36.71,"sma_20":25947.5,"sma_60":23763.33,"sma_120":22053.58},{"date":"2024-11-14","open":21883,"high":22562,"low":21748,"close":22155,"volume":108404,"rsi_14":35.06,"sma_20":25797.5,"sma_60":23768.33,"sma_120":22115.42},{"date":"2024-11-15","open":22426,"high":22516,"low":21250,"close":22335,"volume":128479,"rsi_14":40.85,"sma_20":25707.5,"sma_60":23785.0,"sma_120":22174.58},{"date":"2024-11-18","open":22335,"high":22335,"low":21341,"close":21386,"volume":160313,"rsi_14":33.12,"sma_20":25545.0,"sma_60":23780.83,"sma_120":22225.08},{"date":"2024-11-19","open":21431,"high":22697,"low":21205,"close":22155,"volume":102666,"rsi_14":39.66,"sma_20":25385.0,"sma_60":23800.0,"sma_120":22283.75},{"date":"2024-11-20","open":22426,"high":23647,"low":22245,"close":22697,"volume":120086,"rsi_14":50.0,"sma_20":25305.0,"sma_60":23843.33,"sma_120":22344.5},{"date":"2024-11-21","open":22697,"high":22697,"low":20663,"close":20708,"volume":209312,"rsi_14":41.54,"sma_20":25120.0,"sma_60":23850.0,"sma_120":22387.83},{"date":"2024-11-22","open":21069,"high":21250,"low":20617,"close":21069,"volume":125111,"rsi_14":45.88,"sma_20":24945.0,"sma_60":23880.0,"sma_120":22423.17},{"date":"2024-11-25","open":21069,"high":21069,"low":19758,"close":19984,"volume":219432,"rsi_14":39.72,"sma_20":24750.0,"sma_60":23890.0,"sma_120":22448.83},{"date":"2024-11-26","open":19623,"high":19713,"low":17552,"close":18131,"volume":676866,"rsi_14":25.44,"sma_20":24437.5,"sma_60":23870.0,"sma_120":22461.5},{"date":"2024-11-27","open":18221,"high":18402,"low":17868,"close":17977,"volume":159186,"rsi_14":25.39,"sma_20":24116.5,"sma_60":23853.83,"sma_120":22467.33},{"date":"2024-11-28","open":17859,"high":18357,"low":17715,"close":17995,"volume":94867,"rsi_14":21.04,"sma_20":23856.5,"sma_60":23836.33,"sma_120":22468.92},{"date":"2024-11-29","open":17950,"high":18447,"low":17480,"close":17760,"volume":136108,"rsi_14":19.08,"sma_20":23611.0,"sma_60":23819.5,"sma_120":22468.75},{"date":"2024-12-02","open":17760,"high":17778,"low":17190,"close":17217,"volume":103589,"rsi_14":19.62,"sma_20":23358.0,"sma_60":23786.0,"sma_120":22464.17},{"date":"2024-12-03","open":17253,"high":18899,"low":17253,"close":18854,"volume":169114,"rsi_14":34.01,"sma_20":23185.5,"sma_60":23787.67,"sma_120":22480.33},{"date":"2024-12-04","open":18266,"high":18673,"low":17226,"close":17362,"volume":248693,"rsi_14":29.71,"sma_20":22863.0,"sma_60":23771.83,"sma_120":22482.42},{"date":"2024-12-05","open":17525,"high":17525,"low":16476,"close":16620,"volume":179931,"rsi_14":26.9,"sma_20":22507.0,"sma_60":23740.67,"sma_120":22480.17},{"date":"2024-12-06","open":16412,"high":16693,"low":15391,"close":15752,"volume":275106,"rsi_14":27.08,"sma_20":22070.5,"sma_60":23695.17,"sma_120":22471.67},{"date":"2024-12-09","open":15897,"high":15897,"low":14703,"close":14803,"volume":235350,"rsi_14":20.52,"sma_20":21571.5,"sma_60":23636.33,"sma_120":22449.67},{"date":"2024-12-10","open":15056,"high":15653,"low":15056,"close":15345,"volume":161789,"rsi_14":20.52,"sma_20":21147.5,"sma_60":23582.5,"sma_120":22431.92},{"date":"2024-12-11","open":15382,"high":16177,"low":15128,"close":15906,"volume":142804,"rsi_14":28.26,"sma_20":20802.0,"sma_60":23542.33,"sma_120":22418.5},{"date":"2024-12-12","open":15987,"high":16494,"low":15879,"close":16422,"volume":158336,"rsi_14":29.24,"sma_20":20485.0,"sma_60":23515.83,"sma_120":22407.5},{"date":"2024-12-13","open":16449,"high":17561,"low":15825,"close":17281,"volume":260131,"rsi_14":37.68,"sma_20":20205.5,"sma_60":23495.17,"sma_120":22404.42},{"date":"2024-12-16","open":17597,"high":17769,"low":16729,"close":16801,"volume":98509,"rsi_14":43.07,"sma_20":19952.0,"sma_60":23456.5,"sma_120":22389.67},{"date":"2024-12-17","open":17073,"high":17073,"low":16657,"close":16847,"volume":56859,"rsi_14":44.04,"sma_20":19658.5,"sma_60":23407.0,"sma_120":22369.08},{"date":"2024-12-18","open":16883,"high":17000,"low":16521,"close":16630,"volume":59161,"rsi_14":42.95,"sma_20":19323.0,"sma_60":23284.33,"sma_120":22340.67},{"date":"2024-12-19","open":16259,"high":16720,"low":16159,"close":16611,"volume":55749,"rsi_14":43.94,"sma_20":19096.5,"sma_60":23195.5,"sma_120":22316.25},{"date":"2024-12-20","open":16684,"high":16720,"low":16331,"close":16358,"volume":50358,"rsi_14":45.32,"sma_20":18836.0,"sma_60":23098.67,"sma_120":22286.58},{"date":"2024-12-23","open":16684,"high":17606,"low":16503,"close":17507,"volume":101424,"rsi_14":42.25,"sma_20":18699.0,"sma_60":23028.0,"sma_120":22267.08},{"date":"2024-12-24","open":17299,"high":17760,"low":16982,"close":17407,"volume":63333,"rsi_14":50.31,"sma_20":18659.0,"sma_60":22945.5,"sma_120":22240.42},{"date":"2024-12-26","open":17724,"high":17724,"low":17190,"close":17208,"volume":73605,"rsi_14":54.35,"sma_20":18616.5,"sma_60":22861.0,"sma_120":22224.0},{"date":"2024-12-27","open":17762,"high":18277,"low":17466,"close":17695,"volume":62862,"rsi_14":58.0,"sma_20":18548.5,"sma_60":22767.5,"sma_120":22203.08},{"date":"2024-12-30","open":17695,"high":18306,"low":17695,"close":17857,"volume":41131,"rsi_14":69.12,"sma_20":18502.0,"sma_60":22687.67,"sma_120":22192.5},{"date":"2025-01-02","open":17781,"high":19470,"low":17781,"close":19232,"volume":148855,"rsi_14":72.84,"sma_20":18557.5,"sma_60":22619.33,"sma_120":22191.25},{"date":"2025-01-03","open":19232,"high":19518,"low":18449,"close":18583,"volume":105107,"rsi_14":63.39,"sma_20":18488.5,"sma_60":22523.83,"sma_120":22185.58},{"date":"2025-01-06","open":18649,"high":18802,"low":18105,"close":18420,"volume":102360,"rsi_14":58.61,"sma_20":18493.5,"sma_60":22421.33,"sma_120":22173.5},{"date":"2025-01-07","open":18420,"high":20043,"low":18334,"close":19375,"volume":241021,"rsi_14":58.92,"sma_20":18589.5,"sma_60":22351.33,"sma_120":22173.5},{"date":"2025-01-08","open":19375,"high":19423,"low":18907,"close":19184,"volume":78266,"rsi_14":61.99,"sma_20":18723.5,"sma_60":22273.83,"sma_120":22171.83},{"date":"2025-01-09","open":19088,"high":19279,"low":18411,"close":19088,"volume":68888,"rsi_14":60.72,"sma_20":18905.0,"sma_60":22184.67,"sma_120":22172.67},{"date":"2025-01-10","open":19088,"high":19136,"low":18716,"close":18945,"volume":62835,"rsi_14":61.59,"sma_20":19049.0,"sma_60":22088.0,"sma_120":22172.08},{"date":"2025-01-13","open":18945,"high":19518,"low":18859,"close":19423,"volume":80739,"rsi_14":64.6,"sma_20":19187.0,"sma_60":21978.83,"sma_120":22169.58},{"date":"2025-01-14","open":19566,"high":20138,"low":19375,"close":19613,"volume":65663,"rsi_14":68.36,"sma_20":19306.5,"sma_60":21863.0,"sma_120":22164.17},{"date":"2025-01-15","open":19757,"high":20091,"low":19423,"close":19566,"volume":74109,"rsi_14":60.4,"sma_20":19376.0,"sma_60":21763.0,"sma_120":22160.42},{"date":"2025-01-16","open":19709,"high":19852,"low":19184,"close":19327,"volume":66114,"rsi_14":58.9,"sma_20":19459.5,"sma_60":21652.17,"sma_120":22153.33},{"date":"2025-01-17","open":19279,"high":19279,"low":18764,"close":18888,"volume":77865,"rsi_14":56.48,"sma_20":19517.5,"sma_60":21520.33,"sma_120":22142.42},{"date":"2025-01-20","open":19136,"high":19852,"low":18926,"close":19423,"volume":90491,"rsi_14":65.26,"sma_20":19615.5,"sma_60":21414.5,"sma_120":22138.67},{"date":"2025-01-21","open":19423,"high":20281,"low":19423,"close":19852,"volume":101258,"rsi_14":66.83,"sma_20":19737.0,"sma_60":21317.83,"sma_120":22135.75},{"date":"2025-01-22","open":19900,"high":20568,"low":19518,"close":20425,"volume":90224,"rsi_14":61.64,"sma_20":19902.5,"sma_60":21227.83,"sma_120":22139.92},{"date":"2025-01-23","open":20425,"high":20806,"low":20138,"close":20472,"volume":76857,"rsi_14":70.89,"sma_20":20007.0,"sma_60":21152.0,"sma_120":22147.0},{"date":"2025-01-24","open":20663,"high":22763,"low":20472,"close":22429,"volume":336983,"rsi_14":81.72,"sma_20":20219.5,"sma_60":21105.33,"sma_120":22166.58},{"date":"2025-01-31","open":22429,"high":23002,"low":21809,"close":22190,"volume":87342,"rsi_14":75.13,"sma_20":20430.5,"sma_60":21054.5,"sma_120":22175.75},{"date":"2025-02-03","open":21713,"high":23383,"low":21713,"close":21809,"volume":212518,"rsi_14":72.65,"sma_20":20646.0,"sma_60":21017.0,"sma_120":22184.5},{"date":"2025-02-04","open":22524,"high":23097,"low":22190,"close":22811,"volume":93580,"rsi_14":77.78,"sma_20":20905.5,"sma_60":21006.17,"sma_120":22211.17},{"date":"2025-02-05","open":22858,"high":23908,"low":22620,"close":23670,"volume":117893,"rsi_14":81.85,"sma_20":21138.0,"sma_60":21017.83,"sma_120":22236.17},{"date":"2025-02-06","open":23622,"high":24672,"low":23002,"close":24147,"volume":141250,"rsi_14":81.85,"sma_20":21429.5,"sma_60":21034.5,"sma_120":22262.0},{"date":"2025-02-07","open":24290,"high":25769,"low":24290,"close":25435,"volume":208623,"rsi_14":84.19,"sma_20":21797.0,"sma_60":21051.17,"sma_120":22318.5},{"date":"2025-02-10","open":25722,"high":26438,"low":24529,"close":24720,"volume":177408,"rsi_14":78.07,"sma_20":22077.0,"sma_60":21057.83,"sma_120":22363.08},{"date":"2025-02-11","open":25531,"high":26676,"low":24910,"close":25674,"volume":223101,"rsi_14":82.06,"sma_20":22417.0,"sma_60":21070.33,"sma_120":22400.17},{"date":"2025-02-12","open":25769,"high":28633,"low":25769,"close":27392,"volume":813251,"rsi_14":88.04,"sma_20":22852.0,"sma_60":21109.5,"sma_120":22441.42},{"date":"2025-02-13","open":26962,"high":28251,"low":26581,"close":27297,"volume":300777,"rsi_14":86.67,"sma_20":23289.5,"sma_60":21162.0,"sma_120":22470.58},{"date":"2025-02-14","open":27535,"high":28203,"low":27106,"close":27965,"volume":179674,"rsi_14":86.96,"sma_20":23737.0,"sma_60":21242.0,"sma_120":22502.67},{"date":"2025-02-17","open":28060,"high":28203,"low":27201,"close":28155,"volume":136834,"rsi_14":86.49,"sma_20":24184.5,"sma_60":21325.33,"sma_120":22546.83},{"date":"2025-02-18","open":28633,"high":29969,"low":27249,"close":29539,"volume":308399,"rsi_14":88.0,"sma_20":24707.0,"sma_60":21429.5,"sma_120":22607.25},{"date":"2025-02-19","open":30446,"high":30446,"low":27535,"close":28012,"volume":349719,"rsi_14":74.27,"sma_20":25162.0,"sma_60":21524.5,"sma_120":22652.67},{"date":"2025-02-20","open":27917,"high":28490,"low":27058,"close":28108,"volume":269269,"rsi_14":76.05,"sma_20":25645.0,"sma_60":21607.0,"sma_120":22703.5},{"date":"2025-02-21","open":27678,"high":30446,"low":27297,"close":30398,"volume":294076,"rsi_14":82.37,"sma_20":26220.0,"sma_60":21719.5,"sma_120":22781.42},{"date":"2025-02-24","open":29778,"high":30255,"low":28537,"close":29205,"volume":169989,"rsi_14":73.76,"sma_20":26710.0,"sma_60":21847.83,"sma_120":22848.92},{"date":"2025-02-25","open":29110,"high":29921,"low":28251,"close":29396,"volume":180231,"rsi_14":72.39,"sma_20":27180.0,"sma_60":21972.83,"sma_120":22926.42},{"date":"2025-02-26","open":29396,"high":29444,"low":27869,"close":28203,"volume":177437,"rsi_14":65.02,"sma_20":27585.0,"sma_60":22097.0,"sma_120":22993.5},{"date":"2025-02-27","open":28251,"high":28871,"low":27631,"close":28155,"volume":106300,"rsi_14":61.09,"sma_20":27885.0,"sma_60":22254.5,"sma_120":23062.25},{"date":"2025-02-28","open":27440,"high":28155,"low":27201,"close":27201,"volume":112726,"rsi_14":59.92,"sma_20":28147.5,"sma_60":22398.17,"sma_120":23126.0},{"date":"2025-03-04","open":28155,"high":32403,"low":28155,"close":30303,"volume":775423,"rsi_14":65.8,"sma_20":28592.5,"sma_60":22595.67,"sma_120":23216.0},{"date":"2025-03-05","open":30828,"high":32403,"low":29921,"close":32260,"volume":415906,"rsi_14":66.35,"sma_20":29087.5,"sma_60":22831.67,"sma_120":23325.58},{"date":"2025-03-06","open":32450,"high":34550,"low":32260,"close":33596,"volume":238957,"rsi_14":69.53,"sma_20":29607.5,"sma_60":23101.0,"sma_120":23443.5},{"date":"2025-03-07","open":34359,"high":34502,"low":32880,"close":34312,"volume":188816,"rsi_14":69.62,"sma_20":30140.0,"sma_60":23352.67,"sma_120":23570.17},{"date":"2025-03-10","open":34455,"high":35791,"low":33357,"close":34836,"volume":217945,"rsi_14":70.23,"sma_20":30632.5,"sma_60":23641.0,"sma_120":23706.42},{"date":"2025-03-11","open":34073,"high":34693,"low":32928,"close":34312,"volume":135084,"rsi_14":65.24,"sma_20":31135.0,"sma_60":23933.83,"sma_120":23837.25},{"date":"2025-03-12","open":33596,"high":36077,"low":32546,"close":33071,"volume":296812,"rsi_14":66.46,"sma_20":31522.5,"sma_60":24221.0,"sma_120":23958.08},{"date":"2025-03-13","open":33071,"high":35266,"low":33071,"close":34359,"volume":181542,"rsi_14":68.88,"sma_20":31887.5,"sma_60":24548.17,"sma_120":24092.25},{"date":"2025-03-14","open":34359,"high":34550,"low":33357,"close":33453,"volume":91867,"rsi_14":60.06,"sma_20":32210.0,"sma_60":24849.5,"sma_120":24216.0},{"date":"2025-03-17","open":33882,"high":35361,"low":33309,"close":34407,"volume":150900,"rsi_14":67.41,"sma_20":32547.5,"sma_60":25157.17,"sma_120":24349.75},{"date":"2025-03-18","open":34455,"high":35027,"low":33262,"close":33357,"volume":141855,"rsi_14":62.54,"sma_20":32820.0,"sma_60":25437.0,"sma_120":24476.42},{"date":"2025-03-19","open":33357,"high":34502,"low":33166,"close":33309,"volume":83081,"rsi_14":67.43,"sma_20":33017.5,"sma_60":25700.17,"sma_120":24597.67},{"date":"2025-03-20","open":33500,"high":33643,"low":31019,"close":32021,"volume":182254,"rsi_14":62.16,"sma_20":33227.5,"sma_60":25949.67,"sma_120":24703.08},{"date":"2025-03-21","open":31162,"high":32641,"low":30637,"close":32546,"volume":192292,"rsi_14":67.28,"sma_20":33460.0,"sma_60":26207.5,"sma_120":24807.25},{"date":"2025-03-24","open":32737,"high":32737,"low":31782,"close":32021,"volume":74378,"rsi_14":56.67,"sma_20":33545.0,"sma_60":26460.17,"sma_120":24872.25},{"date":"2025-03-25","open":32021,"high":32069,"low":29587,"close":30112,"volume":238560,"rsi_14":41.64,"sma_20":33592.5,"sma_60":26679.83,"sma_120":24937.67},{"date":"2025-03-26","open":29969,"high":30160,"low":29301,"close":29873,"volume":72501,"rsi_14":34.15,"sma_20":33617.5,"sma_60":26900.0,"sma_120":24999.33},{"date":"2025-03-27","open":29921,"high":30398,"low":29110,"close":29301,"volume":56471,"rsi_14":28.4,"sma_20":33675.0,"sma_60":27089.0,"sma_120":25058.5},{"date":"2025-03-28","open":29349,"high":29591,"low":28527,"close":28962,"volume":58197,"rsi_14":23.48,"sma_20":33697.5,"sma_60":27267.33,"sma_120":25106.42},{"date":"2025-03-31","open":28237,"high":29929,"low":28237,"close":29494,"volume":106829,"rsi_14":27.94,"sma_20":33797.5,"sma_60":27458.5,"sma_120":25159.75},{"date":"2025-04-01","open":29784,"high":30751,"low":29494,"close":29639,"volume":101430,"rsi_14":32.14,"sma_20":33742.5,"sma_60":27660.33,"sma_120":25213.92},{"date":"2025-04-02","open":29929,"high":29929,"low":28334,"close":28527,"volume":79549,"rsi_14":20.45,"sma_20":33527.5,"sma_60":27840.17,"sma_120":25263.92},{"date":"2025-04-03","open":28044,"high":29494,"low":27947,"close":29107,"volume":56109,"rsi_14":26.76,"sma_20":33272.5,"sma_60":28006.0,"sma_120":25312.67},{"date":"2025-04-04","open":29059,"high":29978,"low":27802,"close":28237,"volume":78380,"rsi_14":17.54,"sma_20":32935.0,"sma_60":28168.17,"sma_120":25346.0},{"date":"2025-04-07","open":27028,"high":28092,"low":26158,"close":26641,"volume":103015,"rsi_14":16.67,"sma_20":32487.5,"sma_60":28305.67,"sma_120":25363.5},{"date":"2025-04-08","open":27125,"high":28334,"low":27125,"close":28092,"volume":54607,"rsi_14":26.69,"sma_20":32142.5,"sma_60":28451.5,"sma_120":25401.42},{"date":"2025-04-09","open":26883,"high":28430,"low":26883,"close":27318,"volume":54013,"rsi_14":27.92,"sma_20":31822.5,"sma_60":28587.33,"sma_120":25430.58},{"date":"2025-04-10","open":29301,"high":29494,"low":28044,"close":29156,"volume":64506,"rsi_14":35.21,"sma_20":31530.0,"sma_60":28756.5,"sma_120":25470.58},{"date":"2025-04-11","open":28721,"high":30800,"low":28624,"close":30510,"volume":96374,"rsi_14":42.96,"sma_20":31355.0,"sma_60":28951.5,"sma_120":25519.75},{"date":"2025-04-14","open":30945,"high":31815,"low":30606,"close":31670,"volume":98863,"rsi_14":54.48,"sma_20":31190.0,"sma_60":29158.17,"sma_120":25568.5},{"date":"2025-04-15","open":32299,"high":32347,"low":31186,"close":31670,"volume":71546,"rsi_14":55.51,"sma_20":31080.0,"sma_60":29361.5,"sma_120":25612.25},{"date":"2025-04-16","open":31622,"high":32782,"low":31235,"close":32250,"volume":74742,"rsi_14":60.08,"sma_20":31002.5,"sma_60":29575.67,"sma_120":25669.33},{"date":"2025-04-17","open":32879,"high":34136,"low":31767,"close":33459,"volume":143399,"rsi_14":67.03,"sma_20":31055.0,"sma_60":29814.83,"sma_120":25733.5},{"date":"2025-04-18","open":33749,"high":34039,"low":32395,"close":32589,"volume":67985,"rsi_14":61.43,"sma_20":31035.0,"sma_60":30046.67,"sma_120":25783.5},{"date":"2025-04-21","open":32830,"high":33121,"low":31718,"close":32927,"volume":92414,"rsi_14":61.97,"sma_20":31060.0,"sma_60":30275.0,"sma_120":25844.75},{"date":"2025-04-22","open":32637,"high":34329,"low":32637,"close":33507,"volume":118037,"rsi_14":68.86,"sma_20":31215.0,"sma_60":30505.83,"sma_120":25911.83},{"date":"2025-04-23","open":33797,"high":33846,"low":32395,"close":32540,"volume":72510,"rsi_14":62.63,"sma_20":31332.5,"sma_60":30710.0,"sma_120":25968.92},{"date":"2025-04-24","open":32589,"high":33024,"low":32057,"close":32782,"volume":69220,"rsi_14":67.54,"sma_20":31492.5,"sma_60":30917.5,"sma_120":26034.75},{"date":"2025-04-25","open":32444,"high":32879,"low":31960,"close":32734,"volume":69814,"rsi_14":76.69,"sma_20":31687.5,"sma_60":31090.0,"sma_120":26097.67},{"date":"2025-04-28","open":32637,"high":33314,"low":31138,"close":31622,"volume":157119,"rsi_14":65.94,"sma_20":31797.5,"sma_60":31247.5,"sma_120":26151.0},{"date":"2025-04-29","open":31622,"high":31622,"low":30365,"close":31380,"volume":98705,"rsi_14":69.27,"sma_20":31887.5,"sma_60":31407.5,"sma_120":26212.25},{"date":"2025-04-30","open":31718,"high":32734,"low":31138,"close":32057,"volume":163155,"rsi_14":65.46,"sma_20":32070.0,"sma_60":31561.67,"sma_120":26283.92},{"date":"2025-05-02","open":32444,"high":32685,"low":32008,"close":32444,"volume":53501,"rsi_14":61.49,"sma_20":32242.5,"sma_60":31707.5,"sma_120":26362.67},{"date":"2025-05-07","open":32879,"high":33459,"low":32589,"close":33217,"volume":82478,"rsi_14":59.64,"sma_20":32500.0,"sma_60":31858.33,"sma_120":26446.42},{"date":"2025-05-08","open":33797,"high":35828,"low":32927,"close":35103,"volume":212034,"rsi_14":67.32,"sma_20":32937.5,"sma_60":32019.17,"sma_120":26535.17},{"date":"2025-05-09","open":35151,"high":35780,"low":34329,"close":35200,"volume":116955,"rsi_14":65.64,"sma_20":33305.0,"sma_60":32194.17,"sma_120":26626.0},{"date":"2025-05-12","open":35345,"high":35345,"low":32105,"close":32492,"volume":205405,"rsi_14":45.58,"sma_20":33572.5,"sma_60":32305.83,"sma_120":26688.08},{"date":"2025-05-13","open":31815,"high":32637,"low":31041,"close":32105,"volume":109342,"rsi_14":47.69,"sma_20":33725.0,"sma_60":32380.83,"sma_120":26745.17},{"date":"2025-05-14","open":32105,"high":32395,"low":31815,"close":32105,"volume":72770,"rsi_14":45.93,"sma_20":33807.5,"sma_60":32457.5,"sma_120":26809.75},{"date":"2025-05-15","open":32299,"high":32347,"low":30848,"close":32008,"volume":91121,"rsi_14":42.21,"sma_20":33825.0,"sma_60":32520.83,"sma_120":26881.42},{"date":"2025-05-16","open":32299,"high":34619,"low":32299,"close":33797,"volume":208695,"rsi_14":56.02,"sma_20":33935.0,"sma_60":32611.67,"sma_120":26968.5},{"date":"2025-05-19","open":33701,"high":35538,"low":33217,"close":33749,"volume":85558,"rsi_14":54.72,"sma_20":34012.5,"sma_60":32677.5,"sma_120":27053.5},{"date":"2025-05-20","open":34136,"high":38681,"low":33362,"close":38004,"volume":380911,"rsi_14":68.23,"sma_20":34247.5,"sma_60":32843.33,"sma_120":27183.92},{"date":"2025-05-21","open":37714,"high":39745,"low":37569,"close":39455,"volume":194427,"rsi_14":76.47,"sma_20":34602.5,"sma_60":33032.5,"sma_120":27319.75},{"date":"2025-05-22","open":39019,"high":39019,"low":37811,"close":37907,"volume":96281,"rsi_14":70.27,"sma_20":34860.0,"sma_60":33155.0,"sma_120":27437.25},{"date":"2025-05-23","open":38246,"high":39309,"low":37569,"close":38149,"volume":65033,"rsi_14":69.44,"sma_20":35100.0,"sma_60":33302.5,"sma_120":27575.17},{"date":"2025-05-26","open":38391,"high":40470,"low":38246,"close":39600,"volume":109526,"rsi_14":71.39,"sma_20":35465.0,"sma_60":33471.67,"sma_120":27722.25},{"date":"2025-05-27","open":40615,"high":41002,"low":38729,"close":39213,"volume":117403,"rsi_14":68.34,"sma_20":35797.5,"sma_60":33655.0,"sma_120":27876.0},{"date":"2025-05-28","open":39793,"high":40131,"low":38149,"close":38971,"volume":88910,"rsi_14":63.16,"sma_20":36120.0,"sma_60":33835.0,"sma_120":28044.75},{"date":"2025-05-29","open":38971,"high":41195,"low":38536,"close":40760,"volume":130177,"rsi_14":66.96,"sma_20":36592.5,"sma_60":34062.5,"sma_120":28230.33},{"date":"2025-05-30","open":41147,"high":41244,"low":39600,"close":40615,"volume":59892,"rsi_14":79.37,"sma_20":37070.0,"sma_60":34233.33,"sma_120":28414.5},{"date":"2025-06-02","open":40808,"high":43564,"low":40712,"close":43419,"volume":137583,"rsi_14":84.82,"sma_20":37657.5,"sma_60":34418.33,"sma_120":28625.0},{"date":"2025-06-04","open":44290,"high":45885,"low":42839,"close":45740,"volume":137377,"rsi_14":86.72,"sma_20":38345.0,"sma_60":34620.0,"sma_120":28860.5},{"date":"2025-06-05","open":45740,"high":48158,"low":45208,"close":46465,"volume":138839,"rsi_14":87.66,"sma_20":39030.0,"sma_60":34821.67,"sma_120":29087.17},{"date":"2025-06-09","open":46465,"high":46852,"low":43806,"close":44483,"volume":127897,"rsi_14":77.56,"sma_20":39515.0,"sma_60":34980.0,"sma_120":29310.5},{"date":"2025-06-10","open":45498,"high":47578,"low":44676,"close":47046,"volume":107796,"rsi_14":80.35,"sma_20":40127.5,"sma_60":35191.67,"sma_120":29562.75},{"date":"2025-06-11","open":48254,"high":48254,"low":45934,"close":46997,"volume":89179,"rsi_14":75.41,"sma_20":40877.5,"sma_60":35424.17,"sma_120":29822.58},{"date":"2025-06-12","open":46997,"high":49318,"low":46659,"close":49028,"volume":112040,"rsi_14":76.19,"sma_20":41752.5,"sma_60":35669.17,"sma_120":30108.67},{"date":"2025-06-13","open":49125,"high":53186,"low":48448,"close":52896,"volume":221951,"rsi_14":86.38,"sma_20":42827.5,"sma_60":35996.67,"sma_120":30423.08},{"date":"2025-06-16","open":53283,"high":54734,"low":52896,"close":54153,"volume":104265,"rsi_14":87.02,"sma_20":43972.5,"sma_60":36329.17,"sma_120":30743.17},{"date":"2025-06-17","open":53283,"high":53766,"low":52026,"close":52993,"volume":128264,"rsi_14":81.41,"sma_20":44965.0,"sma_60":36660.0,"sma_120":31048.5},{"date":"2025-06-18","open":54250,"high":54734,"low":51736,"close":52993,"volume":90989,"rsi_14":82.91,"sma_20":45960.0,"sma_60":36991.67,"sma_120":31345.92},{"date":"2025-06-19","open":53090,"high":54637,"low":51446,"close":54153,"volume":75546,"rsi_14":84.73,"sma_20":46795.0,"sma_60":37365.83,"sma_120":31657.75},{"date":"2025-06-20","open":55894,"high":55991,"low":53090,"close":55024,"volume":81180,"rsi_14":84.06,"sma_20":47600.0,"sma_60":37745.83,"sma_120":31976.67},{"date":"2025-06-23","open":57054,"high":57054,"low":52703,"close":54734,"volume":142846,"rsi_14":83.49,"sma_20":48470.0,"sma_60":38130.0,"sma_120":32295.08},{"date":"2025-06-24","open":52703,"high":53766,"low":49318,"close":51736,"volume":254302,"rsi_14":69.55,"sma_20":49172.5,"sma_60":38495.83,"sma_120":32587.83},{"date":"2025-06-25","open":51639,"high":53186,"low":50575,"close":52123,"volume":105410,"rsi_14":66.5,"sma_20":49820.0,"sma_60":38872.5,"sma_120":32886.25},{"date":"2025-06-26","open":52123,"high":53090,"low":49995,"close":51832,"volume":69181,"rsi_14":64.19,"sma_20":50472.5,"sma_60":39254.17,"sma_120":33171.58},{"date":"2025-06-27","open":52517,"high":54571,"low":52028,"close":52908,"volume":83051,"rsi_14":72.5,"sma_20":51162.5,"sma_60":39656.67,"sma_120":33462.0},{"date":"2025-06-30","open":52419,"high":52615,"low":50463,"close":50463,"volume":129304,"rsi_14":58.26,"sma_20":51635.0,"sma_60":40008.33,"sma_120":33733.42},{"date":"2025-07-01","open":51148,"high":53691,"low":51050,"close":52419,"volume":116937,"rsi_14":62.63,"sma_20":52215.0,"sma_60":40390.83,"sma_120":34025.58},{"date":"2025-07-02","open":53299,"high":53691,"low":50854,"close":52810,"volume":111554,"rsi_14":59.12,"sma_20":52670.0,"sma_60":40799.17,"sma_120":34319.67},{"date":"2025-07-03","open":54864,"high":55060,"low":48507,"close":48703,"volume":243774,"rsi_14":36.61,"sma_20":52795.0,"sma_60":41127.5,"sma_120":34566.75},{"date":"2025-07-04","open":48996,"high":49779,"low":45916,"close":45965,"volume":199581,"rsi_14":27.27,"sma_20":52742.5,"sma_60":41424.17,"sma_120":34796.17},{"date":"2025-07-07","open":44449,"high":48165,"low":44449,"close":47480,"volume":76443,"rsi_14":34.49,"sma_20":52870.0,"sma_60":41774.17,"sma_120":35039.92},{"date":"2025-07-08","open":47529,"high":47725,"low":46454,"close":47627,"volume":59532,"rsi_14":34.98,"sma_20":52872.5,"sma_60":42101.67,"sma_120":35276.58},{"date":"2025-07-09","open":49974,"high":53299,"low":48899,"close":52126,"volume":226045,"rsi_14":44.3,"sma_20":53107.5,"sma_60":42519.17,"sma_120":35553.25},{"date":"2025-07-10","open":52321,"high":54766,"low":52028,"close":54277,"volume":125872,"rsi_14":47.2,"sma_20":53347.5,"sma_60":42941.67,"sma_120":35849.08},{"date":"2025-07-11","open":53886,"high":53886,"low":51930,"close":52908,"volume":69759,"rsi_14":45.21,"sma_20":53317.5,"sma_60":43317.5,"sma_120":36134.5},{"date":"2025-07-14","open":52190,"high":52963,"low":51224,"close":51803,"volume":66928,"rsi_14":50.21,"sma_20":53197.5,"sma_60":43665.0,"sma_120":36411.58},{"date":"2025-07-15","open":52577,"high":52963,"low":50547,"close":52577,"volume":73005,"rsi_14":51.05,"sma_20":53177.5,"sma_60":44025.83,"sma_120":36693.67},{"date":"2025-07-16","open":52577,"high":53060,"low":51127,"close":52673,"volume":63730,"rsi_14":51.9,"sma_20":53162.5,"sma_60":44378.33,"sma_120":36977.0},{"date":"2025-07-17","open":52480,"high":53350,"low":51707,"close":52480,"volume":64836,"rsi_14":50.43,"sma_20":53077.5,"sma_60":44706.67,"sma_120":37260.75},{"date":"2025-07-18","open":52577,"high":52577,"low":49581,"close":50354,"volume":86544,"rsi_14":51.08,"sma_20":52837.5,"sma_60":45013.33,"sma_120":37530.0},{"date":"2025-07-21","open":50644,"high":51224,"low":49870,"close":50354,"volume":58099,"rsi_14":46.45,"sma_20":52612.5,"sma_60":45314.17,"sma_120":37794.58},{"date":"2025-07-22","open":50644,"high":50644,"low":48807,"close":49870,"volume":92146,"rsi_14":44.34,"sma_20":52517.5,"sma_60":45596.67,"sma_120":38051.25},{"date":"2025-07-23","open":49484,"high":49581,"low":48517,"close":49097,"volume":44687,"rsi_14":52.81,"sma_20":52362.5,"sma_60":45882.5,"sma_120":38296.25},{"date":"2025-07-24","open":51224,"high":53736,"low":50160,"close":51224,"volume":239494,"rsi_14":67.44,"sma_20":52332.5,"sma_60":46200.83,"sma_120":38559.17},{"date":"2025-07-25","open":51320,"high":51417,"low":49870,"close":50547,"volume":62770,"rsi_14":61.47,"sma_20":52242.5,"sma_60":46508.33,"sma_120":38799.17},{"date":"2025-07-28","open":51127,"high":51127,"low":49291,"close":49484,"volume":62793,"rsi_14":57.23,"sma_20":52222.5,"sma_60":46816.67,"sma_120":39032.08},{"date":"2025-07-29","open":49387,"high":53350,"low":49194,"close":52577,"volume":105174,"rsi_14":53.46,"sma_20":52262.5,"sma_60":47182.5,"sma_120":39295.0},{"date":"2025-07-30","open":53157,"high":54606,"low":52190,"close":53930,"volume":69471,"rsi_14":50.99,"sma_20":52352.5,"sma_60":47560.0,"sma_120":39560.83},{"date":"2025-07-31","open":53930,"high":57506,"low":53930,"close":56636,"volume":155601,"rsi_14":63.64,"sma_20":52792.5,"sma_60":47977.5,"sma_120":39842.5},{"date":"2025-08-01","open":56636,"high":56732,"low":51417,"close":55186,"volume":140034,"rsi_14":60.0,"sma_20":53297.5,"sma_60":48356.67,"sma_120":40107.5},{"date":"2025-08-04","open":54220,"high":54510,"low":52383,"close":53930,"volume":121199,"rsi_14":53.89,"sma_20":53660.0,"sma_60":48681.67,"sma_120":40350.42},{"date":"2025-08-05","open":54220,"high":57216,"low":54026,"close":56732,"volume":113499,"rsi_14":60.1,"sma_20":54160.0,"sma_60":49053.33,"sma_120":40623.75},{"date":"2025-08-06","open":56829,"high":57989,"low":56249,"close":57409,"volume":725920,"rsi_14":61.97,"sma_20":54465.0,"sma_60":49483.33,"sma_120":40894.58},{"date":"2025-08-07","open":57602,"high":58762,"low":51900,"close":52673,"volume":189193,"rsi_14":55.0,"sma_20":54415.0,"sma_60":49838.33,"sma_120":41109.58},{"date":"2025-08-08","open":52190,"high":52577,"low":50450,"close":50450,"volume":151437,"rsi_14":50.19,"sma_20":54320.0,"sma_60":50155.0,"sma_120":41306.25},{"date":"2025-08-11","open":49097,"high":51417,"low":48276,"close":51320,"volume":132315,"rsi_14":52.81,"sma_20":54295.0,"sma_60":50488.33,"sma_120":41504.58},{"date":"2025-08-12","open":51224,"high":51900,"low":49097,"close":49387,"volume":52168,"rsi_14":50.54,"sma_20":54130.0,"sma_60":50757.5,"sma_120":41684.58},{"date":"2025-08-13","open":49774,"high":54220,"low":48324,"close":53350,"volume":142748,"rsi_14":53.69,"sma_20":54165.0,"sma_60":51095.83,"sma_120":41886.67},{"date":"2025-08-14","open":53060,"high":56153,"low":52770,"close":55283,"volume":98899,"rsi_14":57.88,"sma_20":54310.0,"sma_60":51394.17,"sma_120":42118.75},{"date":"2025-08-18","open":55186,"high":57796,"low":52673,"close":56926,"volume":139666,"rsi_14":62.15,"sma_20":54650.0,"sma_60":51695.83,"sma_120":42364.17},{"date":"2025-08-19","open":56539,"high":56732,"low":53543,"close":55283,"volume":97489,"rsi_14":54.64,"sma_20":54905.0,"sma_60":51995.83,"sma_120":42575.42},{"date":"2025-08-20","open":52480,"high":54993,"low":50740,"close":53833,"volume":130197,"rsi_14":49.83,"sma_20":55110.0,"sma_60":52266.67,"sma_120":42784.58},{"date":"2025-08-21","open":54703,"high":56249,"low":53930,"close":55476,"volume":92812,"rsi_14":47.95,"sma_20":55440.0,"sma_60":52540.83,"sma_120":43006.25},{"date":"2025-08-22","open":55573,"high":58569,"low":55573,"close":57699,"volume":159170,"rsi_14":54.33,"sma_20":55775.0,"sma_60":52860.0,"sma_120":43257.5},{"date":"2025-08-25","open":59535,"high":62725,"low":58569,"close":60695,"volume":221723,"rsi_14":61.01,"sma_20":56300.0,"sma_60":53235.0,"sma_120":43535.0},{"date":"2025-08-26","open":60888,"high":63788,"low":60405,"close":63015,"volume":308851,"rsi_14":60.38,"sma_20":57000.0,"sma_60":53619.17,"sma_120":43840.83},{"date":"2025-08-27","open":61855,"high":61855,"low":58279,"close":58376,"volume":153298,"rsi_14":51.41,"sma_20":57300.0,"sma_60":53925.83,"sma_120":44079.58},{"date":"2025-08-28","open":58376,"high":62338,"low":57602,"close":59922,"volume":159250,"rsi_14":61.68,"sma_20":57610.0,"sma_60":54210.83,"sma_120":44314.58},{"date":"2025-08-29","open":61758,"high":62821,"low":59922,"close":60405,"volume":106537,"rsi_14":67.0,"sma_20":57805.0,"sma_60":54464.17,"sma_120":44542.08},{"date":"2025-09-01","open":63111,"high":63788,"low":60502,"close":61372,"volume":101797,"rsi_14":67.11,"sma_20":58125.0,"sma_60":54721.67,"sma_120":44771.67},{"date":"2025-09-02","open":62241,"high":65044,"low":59245,"close":63884,"volume":149510,"rsi_14":74.19,"sma_20":58640.0,"sma_60":55056.67,"sma_120":45018.33},{"date":"2025-09-03","open":62338,"high":63305,"low":60115,"close":61178,"volume":116458,"rsi_14":63.64,"sma_20":58870.0,"sma_60":55300.83,"sma_120":45246.25},{"date":"2025-09-04","open":61662,"high":61662,"low":57699,"close":58472,"volume":111419,"rsi_14":55.41,"sma_20":58925.0,"sma_60":55499.17,"sma_120":45461.67},{"date":"2025-09-05","open":58569,"high":58714,"low":55283,"close":55379,"volume":121563,"rsi_14":47.5,"sma_20":59065.0,"sma_60":55609.17,"sma_120":45639.17},{"date":"2025-09-08","open":55379,"high":57602,"low":53736,"close":57602,"volume":99718,"rsi_14":53.68,"sma_20":59435.0,"sma_60":55690.83,"sma_120":45843.75},{"date":"2025-09-09","open":57602,"high":57699,"low":55766,"close":56443,"volume":80617,"rsi_14":54.18,"sma_20":59700.0,"sma_60":55730.83,"sma_120":46030.0},{"date":"2025-09-10","open":56926,"high":57022,"low":54703,"close":56443,"volume":89588,"rsi_14":51.63,"sma_20":60065.0,"sma_60":55790.83,"sma_120":46225.42},{"date":"2025-09-11","open":56443,"high":58569,"low":56153,"close":57699,"volume":92744,"rsi_14":50.0,"sma_20":60290.0,"sma_60":55872.5,"sma_120":46432.08},{"date":"2025-09-12","open":57796,"high":60985,"low":57796,"close":60502,"volume":87838,"rsi_14":49.66,"sma_20":60560.0,"sma_60":55982.5,"sma_120":46674.17},{"date":"2025-09-15","open":61082,"high":63595,"low":59922,"close":61758,"volume":116584,"rsi_14":47.7,"sma_20":60810.0,"sma_60":56099.17,"sma_120":46922.5},{"date":"2025-09-16","open":62048,"high":63981,"low":61565,"close":63981,"volume":129553,"rsi_14":61.24,"sma_20":61260.0,"sma_60":56259.17,"sma_120":47194.58},{"date":"2025-09-17","open":63401,"high":63788,"low":59922,"close":61468,"volume":92430,"rsi_14":52.99,"sma_20":61655.0,"sma_60":56427.5,"sma_120":47461.67},{"date":"2025-09-18","open":63106,"high":66213,"low":62621,"close":64271,"volume":183732,"rsi_14":56.4,"sma_20":62095.0,"sma_60":56632.5,"sma_120":47752.5},{"date":"2025-09-19","open":66900,"high":73500,"low":66600,"close":71300,"volume":329200,"rsi_14":61.82,"sma_20":62675.0,"sma_60":56927.5,"sma_120":48090.83},{"date":"2025-09-22","open":69103,"high":72389,"low":64754,"close":69877,"volume":212185,"rsi_14":59.87,"sma_20":63150.0,"sma_60":57230.83,"sma_120":48443.75},{"date":"2025-09-23","open":69973,"high":72486,"low":67750,"close":70167,"volume":170336,"rsi_14":66.09,"sma_20":63520.0,"sma_60":57580.83,"sma_120":48794.58},{"date":"2025-09-24","open":70650,"high":73839,"low":70553,"close":72100,"volume":188782,"rsi_14":75.09,"sma_20":64230.0,"sma_60":57930.83,"sma_120":49160.83},{"date":"2025-09-25","open":72003,"high":73839,"low":69780,"close":70650,"volume":135460,"rsi_14":79.92,"sma_20":64785.0,"sma_60":58249.17,"sma_120":49524.17},{"date":"2025-09-26","open":70650,"high":71133,"low":68620,"close":69780,"volume":91487,"rsi_14":75.2,"sma_20":65270.0,"sma_60":58622.5,"sma_120":49875.0},{"date":"2025-09-29","open":70849,"high":73570,"low":70266,"close":70946,"volume":76766,"rsi_14":79.67,"sma_20":65745.0,"sma_60":59055.83,"sma_120":50240.0},{"date":"2025-09-30","open":72210,"high":73862,"low":70072,"close":70266,"volume":106188,"rsi_14":77.47,"sma_20":66055.0,"sma_60":59451.67,"sma_120":50612.92},{"date":"2025-10-01","open":72210,"high":72210,"low":69586,"close":70849,"volume":48077,"rsi_14":76.83,"sma_20":66535.0,"sma_60":59855.0,"sma_120":50978.33},{"date":"2025-10-02","open":71918,"high":71918,"low":68711,"close":70557,"volume":84733,"rsi_14":72.73,"sma_20":67140.0,"sma_60":60176.67,"sma_120":51347.92},{"date":"2025-10-10","open":68905,"high":69003,"low":64240,"close":66573,"volume":96746,"rsi_14":59.27,"sma_20":67700.0,"sma_60":60393.33,"sma_120":51667.5},{"date":"2025-10-13","open":65893,"high":67059,"low":64338,"close":65504,"volume":52994,"rsi_14":52.54,"sma_20":68090.0,"sma_60":60615.0,"sma_120":51966.25},{"date":"2025-10-14","open":66476,"high":66476,"low":62005,"close":63171,"volume":91643,"rsi_14":52.99,"sma_20":68420.0,"sma_60":60805.0,"sma_120":52235.0},{"date":"2025-10-15","open":64046,"high":64823,"low":63171,"close":63852,"volume":41765,"rsi_14":48.84,"sma_20":68785.0,"sma_60":60993.33,"sma_120":52509.58},{"date":"2025-10-16","open":65018,"high":65018,"low":60644,"close":61519,"volume":88981,"rsi_14":28.72,"sma_20":68965.0,"sma_60":61140.0,"sma_120":52759.17},{"date":"2025-10-17","open":61033,"high":61519,"low":58604,"close":59284,"volume":98284,"rsi_14":21.89,"sma_20":68885.0,"sma_60":61251.67,"sma_120":52979.17},{"date":"2025-10-20","open":60256,"high":60644,"low":58020,"close":59964,"volume":70983,"rsi_14":23.41,"sma_20":68775.0,"sma_60":61411.67,"sma_120":53212.5},{"date":"2025-10-21","open":62102,"high":62394,"low":58798,"close":60061,"volume":105995,"rsi_14":15.59,"sma_20":68555.0,"sma_60":61573.33,"sma_120":53443.75},{"date":"2025-10-22","open":60936,"high":63560,"low":59089,"close":62491,"volume":146495,"rsi_14":27.55,"sma_20":68590.0,"sma_60":61785.0,"sma_120":53690.83},{"date":"2025-10-23","open":63949,"high":65115,"low":61519,"close":63657,"volume":162070,"rsi_14":33.17,"sma_20":68555.0,"sma_60":62030.0,"sma_120":53956.25},{"date":"2025-10-24","open":63560,"high":63560,"low":60742,"close":61422,"volume":76650,"rsi_14":27.1,"sma_20":68150.0,"sma_60":62200.0,"sma_120":54200.42},{"date":"2025-10-27","open":61422,"high":62102,"low":60742,"close":62005,"volume":66760,"rsi_14":30.05,"sma_20":67725.0,"sma_60":62391.67,"sma_120":54450.0},{"date":"2025-10-28","open":62880,"high":62880,"low":59770,"close":60936,"volume":67696,"rsi_14":26.61,"sma_20":67230.0,"sma_60":62583.33,"sma_120":54700.0},{"date":"2025-10-29","open":61228,"high":61714,"low":58992,"close":59770,"volume":74928,"rsi_14":25.55,"sma_20":66575.0,"sma_60":62701.67,"sma_120":54942.08},{"date":"2025-10-30","open":60159,"high":60256,"low":53647,"close":54036,"volume":269759,"rsi_14":23.67,"sma_20":65700.0,"sma_60":62698.33,"sma_120":55129.17},{"date":"2025-10-31","open":54425,"high":54522,"low":51898,"close":52384,"volume":142828,"rsi_14":23.11,"sma_20":64785.0,"sma_60":62620.0,"sma_120":55298.75},{"date":"2025-11-03","open":52481,"high":52967,"low":49857,"close":51315,"volume":227893,"rsi_14":24.37,"sma_20":63775.0,"sma_60":62548.33,"sma_120":55452.5},{"date":"2025-11-04","open":51898,"high":53453,"low":50051,"close":50829,"volume":130094,"rsi_14":21.61,"sma_20":62775.0,"sma_60":62490.0,"sma_120":55585.83},{"date":"2025-11-05","open":49565,"high":50148,"low":48059,"close":48885,"volume":123242,"rsi_14":21.98,"sma_20":61645.0,"sma_60":62350.0,"sma_120":55701.67},{"date":"2025-11-06","open":49954,"high":50148,"low":47233,"close":47378,"volume":85081,"rsi_14":22.72,"sma_20":60452.5,"sma_60":62172.5,"sma_120":55827.92},{"date":"2025-11-07","open":46844,"high":46893,"low":44949,"close":46309,"volume":102491,"rsi_14":19.26,"sma_20":59410.0,"sma_60":62058.33,"sma_120":55948.33},{"date":"2025-11-10","open":46309,"high":47136,"low":46066,"close":46601,"volume":40711,"rsi_14":19.96,"sma_20":58437.5,"sma_60":61987.5,"sma_120":56071.25},{"date":"2025-11-11","open":47378,"high":47476,"low":44317,"close":44560,"volume":116170,"rsi_14":9.27,"sma_20":57480.0,"sma_60":61866.67,"sma_120":56177.5},{"date":"2025-11-12","open":44609,"high":46407,"low":44074,"close":45921,"volume":106058,"rsi_14":10.07,"sma_20":56557.5,"sma_60":61802.5,"sma_120":56280.0},{"date":"2025-11-13","open":46212,"high":47378,"low":45386,"close":46066,"volume":63924,"rsi_14":11.84,"sma_20":55762.5,"sma_60":61672.5,"sma_120":56384.17},{"date":"2025-11-14","open":45289,"high":46552,"low":44657,"close":45289,"volume":42841,"rsi_14":8.85,"sma_20":55042.5,"sma_60":61495.83,"sma_120":56445.0},{"date":"2025-11-17","open":45483,"high":45532,"low":44074,"close":45532,"volume":43363,"rsi_14":10.47,"sma_20":54300.0,"sma_60":61295.0,"sma_120":56495.42},{"date":"2025-11-18","open":45289,"high":45581,"low":42471,"close":42908,"volume":76396,"rsi_14":9.74,"sma_20":53417.5,"sma_60":61077.5,"sma_120":56536.67},{"date":"2025-11-19","open":42956,"high":43054,"low":41499,"close":42276,"volume":54947,"rsi_14":12.88,"sma_20":52377.5,"sma_60":60874.17,"sma_120":56570.42},{"date":"2025-11-20","open":42276,"high":42908,"low":41159,"close":41499,"volume":168964,"rsi_14":13.64,"sma_20":51237.5,"sma_60":60629.17,"sma_120":56585.0},{"date":"2025-11-21","open":40624,"high":41110,"low":39749,"close":40381,"volume":89871,"rsi_14":13.59,"sma_20":50155.0,"sma_60":60326.67,"sma_120":56593.33},{"date":"2025-11-24","open":40478,"high":40867,"low":38680,"close":40187,"volume":122240,"rsi_14":13.86,"sma_20":49032.5,"sma_60":59969.17,"sma_120":56602.08},{"date":"2025-11-25","open":40964,"high":41499,"low":39895,"close":40818,"volume":58777,"rsi_14":19.93,"sma_20":47997.5,"sma_60":59582.5,"sma_120":56600.83},{"date":"2025-11-26","open":39944,"high":41499,"low":39944,"close":41499,"volume":41863,"rsi_14":26.64,"sma_20":47057.5,"sma_60":59287.5,"sma_120":56606.67},{"date":"2025-11-27","open":41936,"high":42179,"low":41304,"close":41304,"volume":33430,"rsi_14":28.63,"sma_20":46402.5,"sma_60":58962.5,"sma_120":56586.67},{"date":"2025-11-28","open":41450,"high":43831,"low":40624,"close":41159,"volume":54806,"rsi_14":26.47,"sma_20":45825.0,"sma_60":58626.67,"sma_120":56545.42},{"date":"2025-12-01","open":41353,"high":41450,"low":38000,"close":40041,"volume":64977,"rsi_14":28.77,"sma_20":45245.0,"sma_60":58255.0,"sma_120":56488.33},{"date":"2025-12-02","open":39847,"high":40624,"low":38923,"close":39652,"volume":64798,"rsi_14":17.59,"sma_20":44670.0,"sma_60":57833.33,"sma_120":56445.0},{"date":"2025-12-03","open":39944,"high":41401,"low":39749,"close":40818,"volume":57881,"rsi_14":25.45,"sma_20":44255.0,"sma_60":57478.33,"sma_120":56389.58},{"date":"2025-12-04","open":41207,"high":41353,"low":39847,"close":40721,"volume":77675,"rsi_14":27.18,"sma_20":43912.5,"sma_60":57168.33,"sma_120":56333.75},{"date":"2025-12-05","open":40916,"high":42276,"low":40332,"close":41790,"volume":61109,"rsi_14":32.74,"sma_20":43680.0,"sma_60":56930.0,"sma_120":56269.58},{"date":"2025-12-08","open":42422,"high":46164,"low":41887,"close":46164,"volume":212504,"rsi_14":62.93,"sma_20":43657.5,"sma_60":56728.33,"sma_120":56209.58},{"date":"2025-12-09","open":45726,"high":48107,"low":44317,"close":47038,"volume":215943,"rsi_14":68.56,"sma_20":43785.0,"sma_60":56561.67,"sma_120":56146.25},{"date":"2025-12-10","open":48496,"high":48885,"low":44900,"close":44900,"volume":198666,"rsi_14":61.99,"sma_20":43732.5,"sma_60":56358.33,"sma_120":56074.58},{"date":"2025-12-11","open":45969,"high":46164,"low":43734,"close":43734,"volume":107338,"rsi_14":61.77,"sma_20":43612.5,"sma_60":56113.33,"sma_120":55992.92},{"date":"2025-12-12","open":43928,"high":48253,"low":43928,"close":47767,"volume":192743,"rsi_14":70.97,"sma_20":43740.0,"sma_60":55889.17,"sma_120":55935.83},{"date":"2025-12-15","open":47330,"high":47330,"low":45823,"close":45823,"volume":60605,"rsi_14":62.91,"sma_20":43755.0,"sma_60":55610.0,"sma_120":55854.58},{"date":"2025-12-16","open":46212,"high":46212,"low":44414,"close":44511,"volume":36020,"rsi_14":57.52,"sma_20":43837.5,"sma_60":55270.0,"sma_120":55764.58},{"date":"2025-12-17","open":44609,"high":46601,"low":44220,"close":46115,"volume":91723,"rsi_14":61.22,"sma_20":44035.0,"sma_60":55000.83,"sma_120":55714.17},{"date":"2025-12-18","open":45678,"high":48010,"low":44511,"close":47573,"volume":121394,"rsi_14":64.1,"sma_20":44347.5,"sma_60":54713.33,"sma_120":55672.92},{"date":"2025-12-19","open":48010,"high":48010,"low":45969,"close":47038,"volume":79601,"rsi_14":65.79,"sma_20":44690.0,"sma_60":54331.67,"sma_120":55629.58},{"date":"2025-12-22","open":47719,"high":49274,"low":47281,"close":47621,"volume":139150,"rsi_14":67.83,"sma_20":45072.5,"sma_60":53943.33,"sma_120":55587.08},{"date":"2025-12-23","open":48788,"high":48788,"low":45872,"close":46941,"volume":70117,"rsi_14":64.0,"sma_20":45387.5,"sma_60":53538.33,"sma_120":55559.58},{"date":"2025-12-24","open":47524,"high":47524,"low":45240,"close":45872,"volume":87257,"rsi_14":61.28,"sma_20":45612.5,"sma_60":53081.67,"sma_120":55506.25},{"date":"2025-12-26","open":46164,"high":46407,"low":44706,"close":45192,"volume":50457,"rsi_14":57.58,"sma_20":45812.5,"sma_60":52638.33,"sma_120":55443.75},{"date":"2025-12-29","open":45339,"high":46025,"low":44604,"close":45143,"volume":45637,"rsi_14":46.19,"sma_20":45997.5,"sma_60":52202.5,"sma_120":55412.5},{"date":"2025-12-30","open":45682,"high":45976,"low":44555,"close":45682,"volume":65709,"rsi_14":45.19,"sma_20":46267.5,"sma_60":51762.5,"sma_120":55409.17},{"date":"2026-01-02","open":45682,"high":45682,"low":43133,"close":44015,"volume":134722,"rsi_14":46.43,"sma_20":46472.5,"sma_60":51305.83,"sma_120":55378.75},{"date":"2026-01-05","open":44015,"high":48182,"low":43133,"close":47152,"volume":101245,"rsi_14":57.67,"sma_20":46777.5,"sma_60":50892.5,"sma_120":55373.75},{"date":"2026-01-06","open":46662,"high":48378,"low":46221,"close":48378,"volume":107679,"rsi_14":50.58,"sma_20":47150.0,"sma_60":50505.0,"sma_120":55340.83},{"date":"2026-01-07","open":47937,"high":48525,"low":45584,"close":47397,"volume":99786,"rsi_14":53.68,"sma_20":47417.5,"sma_60":50169.17,"sma_120":55281.25},{"date":"2026-01-08","open":47888,"high":50387,"low":47741,"close":50289,"volume":164252,"rsi_14":65.36,"sma_20":47607.5,"sma_60":49900.83,"sma_120":55257.92},{"date":"2026-01-09","open":52054,"high":55289,"low":50878,"close":53524,"volume":239171,"rsi_14":68.29,"sma_20":47917.5,"sma_60":49727.5,"sma_120":55266.25},{"date":"2026-01-12","open":57347,"high":57838,"low":53328,"close":54407,"volume":225214,"rsi_14":67.28,"sma_20":48382.5,"sma_60":49557.5,"sma_120":55275.42},{"date":"2026-01-13","open":56759,"high":56759,"low":52642,"close":56171,"volume":147286,"rsi_14":72.03,"sma_20":48997.5,"sma_60":49457.5,"sma_120":55298.75},{"date":"2026-01-14","open":56171,"high":56171,"low":52936,"close":54603,"volume":114376,"rsi_14":65.8,"sma_20":49325.0,"sma_60":49369.17,"sma_120":55310.42},{"date":"2026-01-15","open":54995,"high":55583,"low":53426,"close":55583,"volume":100061,"rsi_14":69.53,"sma_20":49802.5,"sma_60":49285.83,"sma_120":55348.75},{"date":"2026-01-16","open":56171,"high":56171,"low":54211,"close":55191,"volume":76739,"rsi_14":72.0,"sma_20":46000.0,"sma_60":58506.67,"sma_120":56614.17},{"date":"2026-01-19","open":55485,"high":55779,"low":53916,"close":54505,"volume":79241,"rsi_14":71.88,"sma_20":50735.0,"sma_60":49049.17,"sma_120":55417.08},{"date":"2026-01-20","open":53622,"high":54505,"low":52152,"close":52544,"volume":106548,"rsi_14":66.89,"sma_20":50967.5,"sma_60":48850.83,"sma_120":55440.42},{"date":"2026-01-21","open":51956,"high":52152,"low":48966,"close":51172,"volume":132931,"rsi_14":62.07,"sma_20":51157.5,"sma_60":48667.5,"sma_120":55433.75},{"date":"2026-01-22","open":51368,"high":51564,"low":48525,"close":48868,"volume":133368,"rsi_14":60.38,"sma_20":51200.0,"sma_60":48435.0,"sma_120":55413.33},{"date":"2026-01-23","open":49113,"high":50191,"low":48329,"close":49701,"volume":49424,"rsi_14":56.05,"sma_20":51320.0,"sma_60":48235.0,"sma_120":55409.17},{"date":"2026-01-26","open":49995,"high":51466,"low":49799,"close":50681,"volume":67354,"rsi_14":55.53,"sma_20":51545.0,"sma_60":48071.67,"sma_120":55386.67},{"date":"2026-01-27","open":52152,"high":52152,"low":49897,"close":50878,"volume":58981,"rsi_14":58.68,"sma_20":51815.0,"sma_60":48010.0,"sma_120":55354.17},{"date":"2026-01-28","open":51858,"high":52054,"low":49995,"close":51858,"volume":97371,"rsi_14":54.32,"sma_20":52157.5,"sma_60":47993.33,"sma_120":55306.67},{"date":"2026-01-29","open":50681,"high":51564,"low":48035,"close":49309,"volume":270454,"rsi_14":37.92,"sma_20":52342.5,"sma_60":47951.67,"sma_120":55250.0},{"date":"2026-01-30","open":50779,"high":50779,"low":48329,"close":48574,"volume":160537,"rsi_14":33.14,"sma_20":52575.0,"sma_60":47905.83,"sma_120":55197.92},{"date":"2026-02-02","open":48819,"high":51466,"low":48182,"close":48378,"volume":120694,"rsi_14":25.23,"sma_20":52637.5,"sma_60":47890.0,"sma_120":55120.0},{"date":"2026-02-03","open":49505,"high":51172,"low":48231,"close":50878,"volume":94184,"rsi_14":38.82,"sma_20":52765.0,"sma_60":47942.5,"sma_120":55057.5},{"date":"2026-02-04","open":50779,"high":51172,"low":49505,"close":50976,"volume":71587,"rsi_14":58.91,"sma_20":45985.0,"sma_60":58271.67,"sma_120":56664.17},{"date":"2026-02-05","open":50485,"high":51172,"low":48525,"close":49015,"volume":72949,"rsi_14":54.56,"sma_20":45970.0,"sma_60":58050.0,"sma_120":56675.42},{"date":"2026-02-06","open":47446,"high":48329,"low":45878,"close":48182,"volume":50207,"rsi_14":54.47,"sma_20":45990.0,"sma_60":57860.83,"sma_120":56680.0},{"date":"2026-02-09","open":48966,"high":50387,"low":48133,"close":48672,"volume":68872,"rsi_14":54.86,"sma_20":46090.0,"sma_60":57733.33,"sma_120":56671.25},{"date":"2026-02-10","open":49113,"high":49505,"low":48329,"close":48672,"volume":61929,"rsi_14":60.54,"sma_20":46175.0,"sma_60":57567.5,"sma_120":56629.17},{"date":"2026-02-11","open":49015,"high":49015,"low":47495,"close":48476,"volume":84238,"rsi_14":61.6,"sma_20":46355.0,"sma_60":57418.33,"sma_120":56574.58},{"date":"2026-02-12","open":48770,"high":49505,"low":47741,"close":48231,"volume":127458,"rsi_14":62.95,"sma_20":46452.5,"sma_60":57265.0,"sma_120":56527.92},{"date":"2026-02-13","open":49015,"high":54603,"low":48868,"close":53916,"volume":354132,"rsi_14":72.61,"sma_20":46832.5,"sma_60":57186.67,"sma_120":56529.58},{"date":"2026-02-19","open":56269,"high":56269,"low":54112,"close":55191,"volume":123624,"rsi_14":74.23,"sma_20":47317.5,"sma_60":57081.67,"sma_120":56532.08},{"date":"2026-02-20","open":56073,"high":56857,"low":54799,"close":56465,"volume":147007,"rsi_14":74.76,"sma_20":47855.0,"sma_60":56976.67,"sma_120":56537.92},{"date":"2026-02-23","open":59700,"high":59896,"low":54995,"close":57544,"volume":161859,"rsi_14":75.08,"sma_20":48582.5,"sma_60":56851.67,"sma_120":56555.42},{"date":"2026-02-24","open":57544,"high":57642,"low":55779,"close":57151,"volume":81972,"rsi_14":74.61,"sma_20":49322.5,"sma_60":56763.33,"sma_120":56595.42},{"date":"2026-02-25","open":57347,"high":58034,"low":54897,"close":57249,"volume":115811,"rsi_14":77.51,"sma_20":52550.0,"sma_60":49752.5,"sma_120":54667.5},{"date":"2026-02-26","open":57544,"high":57544,"low":54701,"close":55093,"volume":108080,"rsi_14":49.75,"sma_20":50840.0,"sma_60":56381.67,"sma_120":56654.58},{"date":"2026-02-27","open":55779,"high":57347,"low":54211,"close":54897,"volume":129372,"rsi_14":62.35,"sma_20":52980.0,"sma_60":50202.5,"sma_120":54582.5},{"date":"2026-03-03","open":58034,"high":58524,"low":53916,"close":55485,"volume":294391,"rsi_14":72.3,"sma_20":53165.0,"sma_60":50440.0,"sma_120":54533.33},{"date":"2026-03-04","open":56073,"high":57446,"low":43819,"close":47054,"volume":427765,"rsi_14":47.45,"sma_20":53050.0,"sma_60":50553.33,"sma_120":54404.17},{"date":"2026-03-05","open":49407,"high":50289,"low":48035,"close":48917,"volume":167401,"rsi_14":50.52,"sma_20":53067.5,"sma_60":50705.0,"sma_120":54269.17},{"date":"2026-03-06","open":49701,"high":49799,"low":46466,"close":47594,"volume":158474,"rsi_14":47.83,"sma_20":53027.5,"sma_60":50814.17,"sma_120":54146.25},{"date":"2026-03-09","open":46760,"high":48182,"low":44506,"close":46858,"volume":138217,"rsi_14":46.81,"sma_20":52822.5,"sma_60":50912.5,"sma_120":54040.42},{"date":"2026-03-10","open":47594,"high":48329,"low":46417,"close":47005,"volume":62854,"rsi_14":47.57,"sma_20":52620.0,"sma_60":50995.0,"sma_120":53962.5},{"date":"2026-03-11","open":48476,"high":53132,"low":48329,"close":50976,"volume":193286,"rsi_14":43.75,"sma_20":52720.0,"sma_60":51070.0,"sma_120":53899.17},{"date":"2026-03-12","open":51956,"high":52544,"low":49407,"close":52544,"volume":63071,"rsi_14":44.44,"sma_20":52942.5,"sma_60":51156.67,"sma_120":53859.17},{"date":"2026-03-13","open":52348,"high":52348,"low":49799,"close":51270,"volume":91922,"rsi_14":39.09,"sma_20":53075.0,"sma_60":51258.33,"sma_120":53808.33},{"date":"2026-03-16","open":51368,"high":53524,"low":50191,"close":50681,"volume":53849,"rsi_14":35.29,"sma_20":53177.5,"sma_60":52596.67,"sma_120":56605.83},{"date":"2026-03-17","open":50779,"high":50976,"low":48770,"close":48966,"volume":72321,"rsi_14":33.4,"sma_20":53202.5,"sma_60":52345.83,"sma_120":56575.42},{"date":"2026-03-18","open":48966,"high":49505,"low":47839,"close":48035,"volume":89000,"rsi_14":31.92,"sma_20":53192.5,"sma_60":52067.5,"sma_120":56530.42},{"date":"2026-03-19","open":48623,"high":48770,"low":47054,"close":47103,"volume":36490,"rsi_14":33.54,"sma_20":52845.0,"sma_60":51813.33,"sma_120":56476.67},{"date":"2026-03-20","open":47152,"high":47152,"low":46270,"close":46515,"volume":47445,"rsi_14":33.0,"sma_20":52402.5,"sma_60":51587.5,"sma_120":56419.58},{"date":"2026-03-23","open":46515,"high":50976,"low":44702,"close":47103,"volume":197048,"rsi_14":33.0,"sma_20":51925.0,"sma_60":51360.0,"sma_120":56385.83},{"date":"2026-03-24","open":48133,"high":48133,"low":45878,"close":46466,"volume":41249,"rsi_14":48.26,"sma_20":51360.0,"sma_60":51120.0,"sma_120":56346.67},{"date":"2026-03-25","open":46515,"high":49799,"low":46074,"close":49799,"volume":84329,"rsi_14":52.41,"sma_20":50985.0,"sma_60":50895.0,"sma_120":56340.0},{"date":"2026-03-26","open":49309,"high":49799,"low":47594,"close":49407,"volume":76317,"rsi_14":55.21,"sma_20":50585.0,"sma_60":50643.33,"sma_120":56336.67},{"date":"2026-03-27","open":48133,"high":49015,"low":46956,"close":48721,"volume":71798,"rsi_14":55.37,"sma_20":50260.0,"sma_60":50418.33,"sma_120":56309.17},{"date":"2026-03-30","open":47584,"high":49413,"low":46448,"close":49166,"volume":73816,"rsi_14":55.11,"sma_20":49947.5,"sma_60":50184.17,"sma_120":56287.92},{"date":"2026-03-31","open":49166,"high":49808,"low":46991,"close":47733,"volume":84119,"rsi_14":37.67,"sma_20":49532.5,"sma_60":49944.17,"sma_120":56263.75},{"date":"2026-04-01","open":48671,"high":49762,"low":48027,"close":48671,"volume":80558,"rsi_14":34.15,"sma_20":49587.5,"sma_60":49737.5,"sma_120":56219.58},{"date":"2026-04-02","open":49413,"high":53366,"low":48078,"close":48721,"volume":180364,"rsi_14":38.55,"sma_20":49557.5,"sma_60":49632.5,"sma_120":56165.42},{"date":"2026-04-03","open":50000,"high":52700,"low":49800,"close":52600,"volume":62641,"rsi_14":52.85,"sma_20":49760.0,"sma_60":49610.83,"sma_120":56115.42},{"date":"2026-04-06","open":51982,"high":52180,"low":49907,"close":51389,"volume":63077,"rsi_14":57.0,"sma_20":49970.0,"sma_60":49597.5,"sma_120":56072.92},{"date":"2026-04-07","open":50796,"high":51488,"low":48424,"close":48523,"volume":63459,"rsi_14":50.3,"sma_20":50027.5,"sma_60":49544.17,"sma_120":56017.08},{"date":"2026-04-08","open":49511,"high":51389,"low":47634,"close":50104,"volume":89478,"rsi_14":57.68,"sma_20":49962.5,"sma_60":49550.83,"sma_120":55950.42},{"date":"2026-04-09","open":50796,"high":52575,"low":49709,"close":52180,"volume":94276,"rsi_14":64.27,"sma_20":49922.5,"sma_60":49618.33,"sma_120":55895.42},{"date":"2026-04-10","open":51883,"high":56034,"low":51191,"close":55639,"volume":1124161,"rsi_14":69.05,"sma_20":50122.5,"sma_60":49762.5,"sma_120":55910.42},{"date":"2026-04-13","open":55737,"high":56429,"low":53761,"close":55540,"volume":86071,"rsi_14":70.85,"sma_20":50347.5,"sma_60":49900.0,"sma_120":55943.75},{"date":"2026-04-14","open":55540,"high":57615,"low":53662,"close":54650,"volume":128028,"rsi_14":62.1,"sma_20":50615.0,"sma_60":50057.5,"sma_120":55962.08},{"date":"2026-04-15","open":54749,"high":56330,"low":52377,"close":53761,"volume":126338,"rsi_14":60.47,"sma_20":50885.0,"sma_60":50176.67,"sma_120":55989.58},{"date":"2026-04-16","open":54354,"high":58406,"low":53761,"close":55639,"volume":160204,"rsi_14":66.26,"sma_20":51297.5,"sma_60":50325.0,"sma_120":55998.75},{"date":"2026-04-17","open":55639,"high":56330,"low":53860,"close":54255,"volume":70013,"rsi_14":61.89,"sma_20":51670.0,"sma_60":50463.33,"sma_120":55979.58},{"date":"2026-04-20","open":54749,"high":55046,"low":53069,"close":53464,"volume":69711,"rsi_14":63.81,"sma_20":51972.5,"sma_60":50584.17,"sma_120":55939.58},{"date":"2026-04-21","open":54156,"high":55836,"low":52872,"close":53069,"volume":54909,"rsi_14":61.17,"sma_20":52287.5,"sma_60":50743.33,"sma_120":55910.42},{"date":"2026-04-22","open":53069,"high":57319,"low":52970,"close":56627,"volume":177802,"rsi_14":66.67,"sma_20":52612.5,"sma_60":50973.33,"sma_120":55923.75},{"date":"2026-04-23","open":56627,"high":57319,"low":54848,"close":56232,"volume":53700,"rsi_14":60.19,"sma_20":52937.5,"sma_60":51210.0,"sma_120":55919.58},{"date":"2026-04-24","open":56133,"high":58999,"low":55639,"close":57615,"volume":106581,"rsi_14":64.38,"sma_20":53367.5,"sma_60":51489.17,"sma_120":55907.92},{"date":"2026-04-27","open":58900,"high":58999,"low":55243,"close":55639,"volume":80144,"rsi_14":67.14,"sma_20":53695.0,"sma_60":51738.33,"sma_120":55853.75},{"date":"2026-04-28","open":56232,"high":56825,"low":53761,"close":54354,"volume":118896,"rsi_14":60.39,"sma_20":54030.0,"sma_60":51955.0,"sma_120":55768.75},{"date":"2026-04-29","open":54650,"high":62062,"low":54255,"close":57516,"volume":331831,"rsi_14":62.39,"sma_20":54485.0,"sma_60":52213.33,"sma_120":55750.42},{"date":"2026-04-30","open":57615,"high":61074,"low":56627,"close":59098,"volume":224852,"rsi_14":61.9,"sma_20":55900.0,"sma_60":51928.33,"sma_120":51378.75},{"date":"2026-05-04","open":59098,"high":59493,"low":56429,"close":58603,"volume":73741,"rsi_14":57.64,"sma_20":55345.0,"sma_60":52710.83,"sma_120":55354.58},{"date":"2026-05-06","open":58307,"high":58307,"low":54453,"close":55144,"volume":178320,"rsi_14":51.09,"sma_20":55535.0,"sma_60":52775.83,"sma_120":55315.42},{"date":"2026-05-07","open":55144,"high":55243,"low":51784,"close":52970,"volume":124787,"rsi_14":48.35,"sma_20":55760.0,"sma_60":52802.5,"sma_120":55284.58},{"date":"2026-05-08","open":53168,"high":53860,"low":51290,"close":52081,"volume":138412,"rsi_14":42.24,"sma_20":55860.0,"sma_60":52847.5,"sma_120":55227.08},{"date":"2026-05-11","open":52773,"high":54156,"low":49907,"close":52377,"volume":105744,"rsi_14":45.7,"sma_20":55870.0,"sma_60":52911.67,"sma_120":55182.08},{"date":"2026-05-12","open":53366,"high":53563,"low":49363,"close":50500,"volume":145706,"rsi_14":43.53,"sma_20":55610.0,"sma_60":52935.83,"sma_120":55121.25},{"date":"2026-05-13","open":51191,"high":51191,"low":49610,"close":50104,"volume":91867,"rsi_14":43.53,"sma_20":55335.0,"sma_60":52953.33,"sma_120":55046.25},{"date":"2026-05-14","open":50203,"high":50796,"low":48671,"close":49907,"volume":83699,"rsi_14":32.83,"sma_20":55095.0,"sma_60":52970.83,"sma_120":54945.42},{"date":"2026-05-15","open":49907,"high":49907,"low":46250,"close":46547,"volume":86098,"rsi_14":28.51,"sma_20":54730.0,"sma_60":52935.83,"sma_120":54805.42},{"date":"2026-05-18","open":46596,"high":48029,"low":43829,"close":48029,"volume":75991,"rsi_14":28.82,"sma_20":54345.0,"sma_60":52829.17,"sma_120":54658.75},{"date":"2026-05-19","open":46300,"high":49413,"low":46300,"close":48968,"volume":104836,"rsi_14":34.55,"sma_20":54077.5,"sma_60":52716.67,"sma_120":54541.67},{"date":"2026-05-20","open":48078,"high":48919,"low":44620,"close":45558,"volume":85185,"rsi_14":31.46,"sma_20":53677.5,"sma_60":52525.0,"sma_120":54374.17},{"date":"2026-05-21","open":45904,"high":46893,"low":44175,"close":44817,"volume":84811,"rsi_14":20.19,"sma_20":53260.0,"sma_60":52302.5,"sma_120":54157.92},{"date":"2026-05-22","open":45015,"high":49314,"low":45015,"close":47140,"volume":127047,"rsi_14":22.87,"sma_20":52780.0,"sma_60":52125.83,"sma_120":53952.92},{"date":"2026-05-26","open":48276,"high":49413,"low":46843,"close":47683,"volume":67649,"rsi_14":25.28,"sma_20":52347.5,"sma_60":51956.67,"sma_120":53750.0},{"date":"2026-05-27","open":47041,"high":47041,"low":44224,"close":45954,"volume":107567,"rsi_14":27.43,"sma_20":51757.5,"sma_60":51795.0,"sma_120":53515.83},{"date":"2026-05-28","open":45904,"high":45904,"low":42100,"close":42940,"volume":68045,"rsi_14":26.34,"sma_20":51115.0,"sma_60":51585.83,"sma_120":53268.75},{"date":"2026-05-29","open":43285,"high":43631,"low":40370,"close":42693,"volume":87799,"rsi_14":27.16,"sma_20":50525.0,"sma_60":51362.5,"sma_120":53027.08},{"date":"2026-06-01","open":41605,"high":45855,"low":40914,"close":42989,"volume":62903,"rsi_14":27.16,"sma_20":49790.0,"sma_60":51287.5,"sma_120":52781.25},{"date":"2026-06-02","open":42495,"high":42989,"low":39184,"close":40222,"volume":175551,"rsi_14":26.04,"sma_20":48835.0,"sma_60":51134.17,"sma_120":52517.92},{"date":"2026-06-04","open":38591,"high":41951,"low":38591,"close":41704,"volume":35512,"rsi_14":31.36,"sma_20":47980.0,"sma_60":51028.33,"sma_120":52262.08},{"date":"2026-06-05","open":41260,"high":43878,"low":39876,"close":42297,"volume":52187,"rsi_14":33.41,"sma_20":47330.0,"sma_60":50945.0,"sma_120":52013.75},{"date":"2026-06-08","open":39085,"high":41210,"low":38542,"close":39530,"volume":47401,"rsi_14":34.29,"sma_20":46650.0,"sma_60":50812.5,"sma_120":51776.25},{"date":"2026-06-09","open":38789,"high":40815,"low":38789,"close":39332,"volume":75848,"rsi_14":29.34,"sma_20":46005.0,"sma_60":50609.17,"sma_120":51546.25},{"date":"2026-06-10","open":40172,"high":42100,"low":39530,"close":41803,"volume":55825,"rsi_14":34.14,"sma_20":45470.0,"sma_60":50420.83,"sma_120":51357.08},{"date":"2026-06-11","open":41704,"high":41951,"low":39629,"close":40172,"volume":43533,"rsi_14":37.05,"sma_20":44947.5,"sma_60":50226.67,"sma_120":51148.33},{"date":"2026-06-12","open":40864,"high":41260,"low":39629,"close":40420,"volume":151336,"rsi_14":39.17,"sma_20":44457.5,"sma_60":50046.67,"sma_120":50961.67},{"date":"2026-06-15","open":41605,"high":43137,"low":40321,"close":42297,"volume":38193,"rsi_14":37.81,"sma_20":44072.5,"sma_60":49927.5,"sma_120":50810.0},{"date":"2026-06-16","open":42940,"high":46547,"low":42890,"close":46003,"volume":90710,"rsi_14":46.35,"sma_20":44045.0,"sma_60":49886.67,"sma_120":50683.75},{"date":"2026-06-17","open":46003,"high":46547,"low":44669,"close":44768,"volume":39245,"rsi_14":58.74,"sma_20":43672.5,"sma_60":49599.17,"sma_120":49698.75},{"date":"2026-06-18","open":44817,"high":45114,"low":40815,"close":40815,"volume":79458,"rsi_14":45.47,"sma_20":43467.5,"sma_60":49738.33,"sma_120":50354.58},{"date":"2026-06-19","open":41704,"high":41704,"low":39629,"close":39975,"volume":55784,"rsi_14":44.35,"sma_20":43185.0,"sma_60":49611.67,"sma_120":50145.83},{"date":"2026-06-22","open":40667,"high":40667,"low":38591,"close":38641,"volume":54324,"rsi_14":41.34,"sma_20":42872.5,"sma_60":49473.33,"sma_120":49945.0},{"date":"2026-06-23","open":38789,"high":40222,"low":36071,"close":36121,"volume":55270,"rsi_14":41.75,"sma_20":42315.0,"sma_60":49235.83,"sma_120":49717.92},{"date":"2026-06-24","open":35577,"high":37158,"low":34984,"close":36615,"volume":113660,"rsi_14":39.34,"sma_20":41755.0,"sma_60":49013.33,"sma_120":49504.17},{"date":"2026-06-25","open":36664,"high":37405,"low":34095,"close":35577,"volume":72078,"rsi_14":36.18,"sma_20":41230.0,"sma_60":48785.0,"sma_120":49291.67},{"date":"2026-06-26","open":35083,"high":35528,"low":32909,"close":33650,"volume":143735,"rsi_14":37.47,"sma_20":40760.0,"sma_60":48523.33,"sma_120":49112.08},{"date":"2026-06-29","open":33700,"high":38300,"low":33700,"close":37750,"volume":166665,"rsi_14":46.24,"sma_20":40487.5,"sma_60":48347.5,"sma_120":48977.5},{"date":"2026-06-30","open":37750,"high":37850,"low":35000,"close":35050,"volume":213621,"rsi_14":36.79,"sma_20":40065.0,"sma_60":48113.33,"sma_120":48829.58},{"date":"2026-07-01","open":35750,"high":36350,"low":34750,"close":35550,"volume":27786,"rsi_14":40.3,"sma_20":39807.5,"sma_60":47884.17,"sma_120":48690.0},{"date":"2026-07-02","open":34750,"high":36300,"low":34300,"close":34900,"volume":36314,"rsi_14":38.76,"sma_20":39442.5,"sma_60":47589.17,"sma_120":48561.67},{"date":"2026-07-03","open":34900,"high":35850,"low":33550,"close":35750,"volume":23740,"rsi_14":36.26,"sma_20":39090.0,"sma_60":47318.33,"sma_120":48453.33},{"date":"2026-07-06","open":36100,"high":37450,"low":35000,"close":35750,"volume":36055,"rsi_14":25.34,"sma_20":38877.5,"sma_60":47095.83,"sma_120":48354.17},{"date":"2026-07-07","open":34750,"high":36050,"low":34000,"close":35000,"volume":26521,"rsi_14":25.93,"sma_20":38637.5,"sma_60":46834.17,"sma_120":48246.25},{"date":"2026-07-08","open":34350,"high":35150,"low":33000,"close":33350,"volume":19436,"rsi_14":29.13,"sma_20":38190.0,"sma_60":46510.0,"sma_120":48142.08},{"date":"2026-07-09","open":32500,"high":35500,"low":32150,"close":32650,"volume":50530,"rsi_14":29.37,"sma_20":37790.0,"sma_60":46115.83,"sma_120":48020.42},{"date":"2026-07-10","open":32250,"high":34450,"low":32250,"close":33500,"volume":43270,"rsi_14":34.78,"sma_20":37420.0,"sma_60":45737.5,"sma_120":47904.58},{"date":"2026-07-13","open":33500,"high":36500,"low":33250,"close":36500,"volume":143058,"rsi_14":49.87,"sma_20":37105.0,"sma_60":45424.17,"sma_120":47820.42},{"date":"2026-07-14","open":34850,"high":34850,"low":32250,"close":33000,"volume":51049,"rsi_14":40.73,"sma_20":36427.5,"sma_60":45067.5,"sma_120":47705.0},{"date":"2026-07-15","open":33100,"high":34900,"low":33100,"close":34700,"volume":26205,"rsi_14":47.11,"sma_20":35897.5,"sma_60":44707.5,"sma_120":47626.25},{"date":"2026-07-16","open":34550,"high":35200,"low":33300,"close":34550,"volume":18707,"rsi_14":51.21,"sma_20":35560.0,"sma_60":44368.33,"sma_120":47551.67},{"date":"2026-07-20","open":34450,"high":34450,"low":32000,"close":32200,"volume":112298,"rsi_14":35.66,"sma_20":35147.5,"sma_60":44003.33,"sma_120":47464.17},{"date":"2026-07-21","open":31500,"high":32550,"low":31200,"close":32200,"volume":18406,"rsi_14":41.44,"sma_20":34802.5,"sma_60":43645.0,"sma_120":47386.25},{"date":"2026-07-22","open":33050,"high":33650,"low":32150,"close":32450,"volume":82652,"rsi_14":40.55,"sma_20":34597.5,"sma_60":43230.83,"sma_120":47312.08},{"date":"2026-07-23","open":32600,"high":34600,"low":32300,"close":34050,"volume":71451,"rsi_14":47.55,"sma_20":34447.5,"sma_60":42850.0,"sma_120":47245.83},{"date":"2026-07-24","open":33850,"high":36700,"low":33850,"close":35000,"volume":121134,"rsi_14":47.85,"sma_20":34397.5,"sma_60":42461.67,"sma_120":47181.67},{"date":"2026-07-27","open":34650,"high":34750,"low":33000,"close":33600,"volume":49146,"rsi_14":44.3,"sma_20":34375.0,"sma_60":42083.33,"sma_120":47107.5},{"date":"2026-07-28","open":33050,"high":33900,"low":31000,"close":31600,"volume":53131,"rsi_14":41.54,"sma_20":34067.5,"sma_60":41693.33,"sma_120":47017.92},{"date":"2026-07-29","open":30850,"high":32250,"low":28400,"close":29000,"volume":65329,"rsi_14":39.67,"sma_20":33765.0,"sma_60":41206.67,"sma_120":46790.42},{"date":"2026-07-30","open":28000,"high":32350,"low":28000,"close":30750,"volume":54560,"rsi_14":45.7,"sma_20":33525.0,"sma_60":40722.5,"sma_120":46633.75},{"date":"2026-07-31","open":31450,"high":31450,"low":29500,"close":30800,"volume":112249,"rsi_14":43.66,"sma_20":33320.0,"sma_60":40247.5,"sma_120":46479.17},{"date":"2026-08-03","open":30350,"high":31150,"low":28850,"close":30600,"volume":29482,"rsi_14":34.05,"sma_20":33062.5,"sma_60":39827.5,"sma_120":46301.67},{"date":"2026-08-04","open":31000,"high":31600,"low":30300,"close":31000,"volume":63721,"rsi_14":43.51,"sma_20":32825.0,"sma_60":39450.83,"sma_120":46126.67},{"date":"2026-08-05","open":31400,"high":32050,"low":30900,"close":31350,"volume":123499,"rsi_14":38.08,"sma_20":32642.5,"sma_60":39095.0,"sma_120":45971.25},{"date":"2026-08-06","open":31350,"high":31900,"low":30750,"close":31450,"volume":44642,"rsi_14":38.93,"sma_20":32547.5,"sma_60":38735.83,"sma_120":45823.75},{"date":"2026-08-07","open":31000,"high":32250,"low":31000,"close":32000,"volume":37174,"rsi_14":49.18,"sma_20":32515.0,"sma_60":38417.5,"sma_120":45676.67},{"date":"2026-08-10","open":32250,"high":33300,"low":32100,"close":32750,"volume":57772,"rsi_14":52.12,"sma_20":32477.5,"sma_60":38118.33,"sma_120":45535.83},{"date":"2026-08-11","open":32650,"high":33500,"low":31900,"close":32150,"volume":30145,"rsi_14":48.87,"sma_20":32260.0,"sma_60":37812.5,"sma_120":45391.67},{"date":"2026-08-12","open":32450,"high":32900,"low":31500,"close":32450,"volume":41445,"rsi_14":43.33,"sma_20":32232.5,"sma_60":37568.33,"sma_120":45252.08},{"date":"2026-08-13","open":32900,"high":33150,"low":31650,"close":32000,"volume":34074,"rsi_14":36.96,"sma_20":32097.5,"sma_60":37291.67,"sma_120":45060.42},{"date":"2026-08-14","open":32350,"high":32950,"low":31750,"close":32600,"volume":49813,"rsi_14":45.33,"sma_20":32000.0,"sma_60":37009.17,"sma_120":44862.92},{"date":"2026-08-18","open":33050,"high":33100,"low":31000,"close":31450,"volume":58526,"rsi_14":49.24,"sma_20":31962.5,"sma_60":36765.0,"sma_120":44645.0},{"date":"2026-08-19","open":32650,"high":34300,"low":31000,"close":33650,"volume":108605,"rsi_14":74.6,"sma_20":32035.0,"sma_60":36570.0,"sma_120":44436.25},{"date":"2026-08-20","open":33650,"high":33650,"low":31150,"close":31250,"volume":80102,"rsi_14":52.48,"sma_20":31975.0,"sma_60":36295.83,"sma_120":44210.83},{"date":"2026-08-21","open":31100,"high":31100,"low":28950,"close":29400,"volume":55565,"rsi_14":44.12,"sma_20":31742.5,"sma_60":35981.67,"sma_120":43969.17},{"date":"2026-08-24","open":29350,"high":30150,"low":29300,"close":29850,"volume":15288,"rsi_14":46.91,"sma_20":31485.0,"sma_60":35704.17,"sma_120":43749.58},{"date":"2026-08-25","open":29850,"high":30150,"low":29150,"close":29900,"volume":20065,"rsi_14":45.34,"sma_20":31300.0,"sma_60":35478.33,"sma_120":43532.08},{"date":"2026-08-26","open":29800,"high":31200,"low":29550,"close":30950,"volume":25687,"rsi_14":48.4,"sma_20":31267.5,"sma_60":35274.17,"sma_120":43318.33},{"date":"2026-08-27","open":31300,"high":31850,"low":31000,"close":31150,"volume":29159,"rsi_14":48.81,"sma_20":31375.0,"sma_60":35068.33,"sma_120":43177.92},{"date":"2026-08-28","open":31300,"high":31300,"low":30100,"close":30650,"volume":25712,"rsi_14":44.62,"sma_20":31370.0,"sma_60":34900.83,"sma_120":43017.5},{"date":"2026-08-31","open":30650,"high":30650,"low":28900,"close":29300,"volume":67012,"rsi_14":36.88,"sma_20":31295.0,"sma_60":34685.83,"sma_120":42857.08},{"date":"2026-09-01","open":29650,"high":29800,"low":28700,"close":28900,"volume":48190,"rsi_14":37.45,"sma_20":31210.0,"sma_60":34454.17,"sma_120":42699.58},{"date":"2026-09-02","open":28900,"high":28900,"low":27900,"close":28150,"volume":61622,"rsi_14":33.96,"sma_20":31067.5,"sma_60":34256.67,"sma_120":42534.58},{"date":"2026-09-03","open":28400,"high":29100,"low":27900,"close":28450,"volume":97972,"rsi_14":36.6,"sma_20":30922.5,"sma_60":34067.5,"sma_120":42338.33},{"date":"2026-09-04","open":29100,"high":29100,"low":28200,"close":28200,"volume":15415,"rsi_14":32.95,"sma_20":30760.0,"sma_60":33832.5,"sma_120":42126.67},{"date":"2026-09-07","open":28850,"high":29100,"low":28250,"close":29100,"volume":18124,"rsi_14":40.71,"sma_20":30615.0,"sma_60":33640.0,"sma_120":41933.33},{"date":"2026-09-08","open":29100,"high":29450,"low":28500,"close":28650,"volume":15487,"rsi_14":27.06,"sma_20":30410.0,"sma_60":33435.83,"sma_120":41741.25},{"date":"2026-09-09","open":29000,"high":29350,"low":28750,"close":28800,"volume":63305,"rsi_14":35.84,"sma_20":30242.5,"sma_60":33202.5,"sma_120":41565.0},{"date":"2026-09-10","open":28300,"high":29050,"low":27700,"close":28450,"volume":44987,"rsi_14":43.36,"sma_20":30042.5,"sma_60":32900.83,"sma_120":41393.75},{"date":"2026-09-11","open":28250,"high":29350,"low":27800,"close":28750,"volume":40673,"rsi_14":42.14,"sma_20":29880.0,"sma_60":32625.0,"sma_120":41232.92},{"date":"2026-09-14","open":28750,"high":28850,"low":28050,"close":28400,"volume":19125,"rsi_14":39.73,"sma_20":29670.0,"sma_60":32410.0,"sma_120":41074.17},{"date":"2026-09-15","open":28250,"high":28350,"low":27500,"close":27650,"volume":23388,"rsi_14":26.43,"sma_20":29480.0,"sma_60":32196.67,"sma_120":40904.17},{"date":"2026-09-16","open":27850,"high":27850,"low":27000,"close":27300,"volume":27071,"rsi_14":23.08,"sma_20":29162.5,"sma_60":32000.0,"sma_120":40736.67},{"date":"2026-09-17","open":27450,"high":29200,"low":27250,"close":28500,"volume":59188,"rsi_14":36.31,"sma_20":29025.0,"sma_60":31865.83,"sma_120":40550.83},{"date":"2026-09-18","open":28950,"high":28950,"low":28000,"close":28300,"volume":16487,"rsi_14":42.54,"sma_20":28970.0,"sma_60":31720.0,"sma_120":40366.67},{"date":"2026-09-21","open":28450,"high":28450,"low":27350,"close":27800,"volume":18049,"rsi_14":41.91,"sma_20":28867.5,"sma_60":31583.33,"sma_120":40184.17},{"date":"2026-09-22","open":27500,"high":27700,"low":27050,"close":27300,"volume":25474,"rsi_14":43.51,"sma_20":28737.5,"sma_60":31470.83,"sma_120":39997.08},{"date":"2026-09-23","open":27250,"high":27350,"low":26050,"close":26350,"volume":63760,"rsi_14":35.42,"sma_20":28507.5,"sma_60":31280.83,"sma_120":39814.17},{"date":"2026-09-28","open":26300,"high":30650,"low":25900,"close":29500,"volume":197723,"rsi_14":56.44,"sma_20":28425.0,"sma_60":31188.33,"sma_120":39650.83},{"date":"2026-09-29","open":29150,"high":36200,"low":27700,"close":30700,"volume":782364,"rsi_14":57.69,"sma_20":28427.5,"sma_60":31107.5,"sma_120":39495.83},{"date":"2026-09-30","open":30500,"high":31750,"low":29500,"close":31000,"volume":187656,"rsi_14":61.46,"sma_20":28512.5,"sma_60":31042.5,"sma_120":39315.83},{"date":"2026-10-01","open":30750,"high":31550,"low":30000,"close":30200,"volume":89199,"rsi_14":56.42,"sma_20":28577.5,"sma_60":30950.0,"sma_120":39134.17},{"date":"2026-10-02","open":30450,"high":33100,"low":30000,"close":32850,"volume":217038,"rsi_14":66.67,"sma_20":28812.5,"sma_60":30901.67,"sma_120":38998.75},{"date":"2026-10-06","open":32650,"high":33375,"low":30500,"close":31550,"volume":137326,"rsi_14":59.86,"sma_20":28967.5,"sma_60":30844.17,"sma_120":38839.17},{"date":"2026-10-07","open":31000,"high":31550,"low":30150,"close":30250,"volume":59777,"rsi_14":56.11,"sma_20":29070.0,"sma_60":30792.5,"sma_120":38651.25},{"date":"2026-10-08","open":30250,"high":30400,"low":28350,"close":29050,"volume":115963,"rsi_14":54.49,"sma_20":29067.5,"sma_60":30732.5,"sma_120":38424.17},{"date":"2026-10-12","open":28800,"high":28850,"low":26800,"close":26950,"volume":68344,"rsi_14":48.99,"sma_20":28982.5,"sma_60":30623.33,"sma_120":38180.42},{"date":"2026-10-13","open":26000,"high":27450,"low":25500,"close":26950,"volume":117053,"rsi_14":45.2,"sma_20":28890.0,"sma_60":30464.17,"sma_120":37944.17},{"date":"2026-10-14","open":27650,"high":28200,"low":26050,"close":26900,"volume":61622,"rsi_14":45.62,"sma_20":28812.5,"sma_60":30362.5,"sma_120":37715.0},{"date":"2026-10-15","open":26100,"high":26850,"low":25800,"close":26100,"volume":75197,"rsi_14":44.79,"sma_20":28680.0,"sma_60":30219.17,"sma_120":37463.33},{"date":"2026-10-16","open":26500,"high":27800,"low":25450,"close":27350,"volume":74418,"rsi_14":50.15,"sma_20":28627.5,"sma_60":30099.17,"sma_120":37233.75},{"date":"2026-10-19","open":26550,"high":29850,"low":26500,"close":29600,"volume":113118,"rsi_14":58.86,"sma_20":28725.0,"sma_60":30055.83,"sma_120":37029.58},{"date":"2026-10-20","open":29750,"high":30800,"low":27900,"close":28100,"volume":89091,"rsi_14":45.81,"sma_20":28765.0,"sma_60":29987.5,"sma_120":36816.25},{"date":"2026-10-21","open":28100,"high":28400,"low":27650,"close":27800,"volume":46025,"rsi_14":40.82,"sma_20":28730.0,"sma_60":29910.0,"sma_120":36570.42},{"date":"2026-10-22","open":27400,"high":27850,"low":26700,"close":27000,"volume":31208,"rsi_14":37.73,"sma_20":28665.0,"sma_60":29792.5,"sma_120":36321.25},{"date":"2026-10-23","open":26251,"high":26596,"low":25856,"close":26450,"volume":47511}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1493.169329199126,"pbr":0.95,"per":17.71,"roa":1.07,"roe":1.41,"grade":"C","comment":"PER 17.85배, ROE 1.41%","revenue":751592397681.0,"analysis":"PER 17.9배입니다. ROE 1.4%입니다. 시가총액 8861.93억. 매출 7515.92억, 영업이익 766.43억.","eps_basis":"TTM","debt_ratio":0.31815444481276256,"market_cap":879542167400,"net_income":49152141690.0,"total_debt":295248519481.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.99,"total_assets":1223252274559.0,"total_equity":928003755078.0,"profit_margin":6.54,"revenue_basis":"TTM","dividend_yield":3.14,"net_income_basis":"TTM","operating_income":76642534082.0,"operating_margin":10.2,"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":26450.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":8874.0},{"date":"2016-10-25","close":8894.0},{"date":"2016-10-26","close":8943.0},{"date":"2016-10-27","close":9099.0},{"date":"2016-10-28","close":9119.0},{"date":"2016-10-31","close":9050.0},{"date":"2016-11-01","close":8991.0},{"date":"2016-11-02","close":8835.0},{"date":"2016-11-03","close":9011.0},{"date":"2016-11-04","close":9040.0},{"date":"2016-11-07","close":9079.0},{"date":"2016-11-08","close":9011.0},{"date":"2016-11-09","close":8991.0},{"date":"2016-11-10","close":9236.0},{"date":"2016-11-11","close":9246.0},{"date":"2016-11-14","close":9373.0},{"date":"2016-11-15","close":9363.0},{"date":"2016-11-16","close":9402.0},{"date":"2016-11-17","close":9461.0},{"date":"2016-11-18","close":9529.0},{"date":"2016-11-21","close":9285.0},{"date":"2016-11-22","close":9265.0},{"date":"2016-11-23","close":9158.0},{"date":"2016-11-24","close":8913.0},{"date":"2016-11-25","close":8855.0},{"date":"2016-11-28","close":8747.0},{"date":"2016-11-29","close":8708.0},{"date":"2016-11-30","close":8874.0},{"date":"2016-12-01","close":8825.0},{"date":"2016-12-02","close":8698.0},{"date":"2016-12-05","close":8601.0},{"date":"2016-12-06","close":8669.0},{"date":"2016-12-07","close":8767.0},{"date":"2016-12-08","close":9568.0},{"date":"2016-12-09","close":8786.0},{"date":"2016-12-12","close":8884.0},{"date":"2016-12-13","close":8904.0},{"date":"2016-12-14","close":8904.0},{"date":"2016-12-15","close":8991.0},{"date":"2016-12-16","close":8991.0},{"date":"2016-12-19","close":9021.0},{"date":"2016-12-20","close":8913.0},{"date":"2016-12-21","close":8874.0},{"date":"2016-12-22","close":8884.0},{"date":"2016-12-23","close":8972.0},{"date":"2016-12-26","close":8894.0},{"date":"2016-12-27","close":9177.0},{"date":"2016-12-28","close":9138.0},{"date":"2016-12-29","close":9089.0},{"date":"2017-01-02","close":8913.0},{"date":"2017-01-03","close":9079.0},{"date":"2017-01-04","close":9119.0},{"date":"2017-01-05","close":9128.0},{"date":"2017-01-06","close":9109.0},{"date":"2017-01-09","close":9119.0},{"date":"2017-01-10","close":9304.0},{"date":"2017-01-11","close":9304.0},{"date":"2017-01-12","close":9441.0},{"date":"2017-01-13","close":9568.0},{"date":"2017-01-16","close":9509.0},{"date":"2017-01-17","close":9549.0},{"date":"2017-01-18","close":9568.0},{"date":"2017-01-19","close":9470.0},{"date":"2017-01-20","close":9558.0},{"date":"2017-01-23","close":9431.0},{"date":"2017-01-24","close":9206.0},{"date":"2017-01-25","close":8864.0},{"date":"2017-01-26","close":8825.0},{"date":"2017-01-31","close":8776.0},{"date":"2017-02-01","close":8913.0},{"date":"2017-02-02","close":8943.0},{"date":"2017-02-03","close":8904.0},{"date":"2017-02-06","close":8962.0},{"date":"2017-02-07","close":9089.0},{"date":"2017-02-08","close":9206.0},{"date":"2017-02-09","close":9285.0},{"date":"2017-02-10","close":9353.0},{"date":"2017-02-13","close":9461.0},{"date":"2017-02-14","close":9539.0},{"date":"2017-02-15","close":9461.0},{"date":"2017-02-16","close":9461.0},{"date":"2017-02-17","close":9451.0},{"date":"2017-02-20","close":9382.0},{"date":"2017-02-21","close":9470.0},{"date":"2017-02-22","close":9480.0},{"date":"2017-02-23","close":9558.0},{"date":"2017-02-24","close":9578.0},{"date":"2017-02-27","close":9627.0},{"date":"2017-02-28","close":9363.0},{"date":"2017-03-02","close":9206.0},{"date":"2017-03-03","close":9109.0},{"date":"2017-03-06","close":9031.0},{"date":"2017-03-07","close":9148.0},{"date":"2017-03-08","close":9206.0},{"date":"2017-03-09","close":9187.0},{"date":"2017-03-10","close":8943.0},{"date":"2017-03-13","close":8855.0},{"date":"2017-03-14","close":8894.0},{"date":"2017-03-15","close":8904.0},{"date":"2017-03-16","close":8894.0},{"date":"2017-03-17","close":8913.0},{"date":"2017-03-20","close":8962.0},{"date":"2017-03-21","close":9011.0},{"date":"2017-03-22","close":8894.0},{"date":"2017-03-23","close":8952.0},{"date":"2017-03-24","close":9119.0},{"date":"2017-03-27","close":9099.0},{"date":"2017-03-28","close":8923.0},{"date":"2017-03-29","close":8952.0},{"date":"2017-03-30","close":8943.0},{"date":"2017-03-31","close":9031.0},{"date":"2017-04-03","close":9011.0},{"date":"2017-04-04","close":8982.0},{"date":"2017-04-05","close":8952.0},{"date":"2017-04-06","close":8845.0},{"date":"2017-04-07","close":8855.0},{"date":"2017-04-10","close":8825.0},{"date":"2017-04-11","close":8855.0},{"date":"2017-04-12","close":8894.0},{"date":"2017-04-13","close":8962.0},{"date":"2017-04-14","close":8962.0},{"date":"2017-04-17","close":8904.0},{"date":"2017-04-18","close":8806.0},{"date":"2017-04-19","close":8737.0},{"date":"2017-04-20","close":8737.0},{"date":"2017-04-21","close":8649.0},{"date":"2017-04-24","close":8698.0},{"date":"2017-04-25","close":8816.0},{"date":"2017-04-26","close":8933.0},{"date":"2017-04-27","close":8845.0},{"date":"2017-04-28","close":8767.0},{"date":"2017-05-02","close":8816.0},{"date":"2017-05-04","close":8864.0},{"date":"2017-05-08","close":8884.0},{"date":"2017-05-10","close":8845.0},{"date":"2017-05-11","close":9070.0},{"date":"2017-05-12","close":8982.0},{"date":"2017-05-15","close":9021.0},{"date":"2017-05-16","close":8913.0},{"date":"2017-05-17","close":8806.0},{"date":"2017-05-18","close":8630.0},{"date":"2017-05-19","close":8718.0},{"date":"2017-05-22","close":8669.0},{"date":"2017-05-23","close":8796.0},{"date":"2017-05-24","close":8737.0},{"date":"2017-05-25","close":8747.0},{"date":"2017-05-26","close":8972.0},{"date":"2017-05-29","close":8982.0},{"date":"2017-05-30","close":8845.0},{"date":"2017-05-31","close":9021.0},{"date":"2017-06-01","close":9079.0},{"date":"2017-06-02","close":9167.0},{"date":"2017-06-05","close":9040.0},{"date":"2017-06-07","close":9079.0},{"date":"2017-06-08","close":9226.0},{"date":"2017-06-09","close":9480.0},{"date":"2017-06-12","close":9441.0},{"date":"2017-06-13","close":9529.0},{"date":"2017-06-14","close":9666.0},{"date":"2017-06-15","close":9969.0},{"date":"2017-06-16","close":9685.0},{"date":"2017-06-19","close":9871.0},{"date":"2017-06-20","close":9773.0},{"date":"2017-06-21","close":9646.0},{"date":"2017-06-22","close":9646.0},{"date":"2017-06-23","close":9685.0},{"date":"2017-06-26","close":9637.0},{"date":"2017-06-27","close":9656.0},{"date":"2017-06-28","close":9549.0},{"date":"2017-06-29","close":9607.0},{"date":"2017-06-30","close":9617.0},{"date":"2017-07-03","close":9627.0},{"date":"2017-07-04","close":9304.0},{"date":"2017-07-05","close":9334.0},{"date":"2017-07-06","close":9324.0},{"date":"2017-07-07","close":9138.0},{"date":"2017-07-10","close":9177.0},{"date":"2017-07-11","close":9187.0},{"date":"2017-07-12","close":8991.0},{"date":"2017-07-13","close":8972.0},{"date":"2017-07-14","close":8943.0},{"date":"2017-07-17","close":9070.0},{"date":"2017-07-18","close":9099.0},{"date":"2017-07-19","close":9099.0},{"date":"2017-07-20","close":9119.0},{"date":"2017-07-21","close":9109.0},{"date":"2017-07-24","close":9167.0},{"date":"2017-07-25","close":9070.0},{"date":"2017-07-26","close":9158.0},{"date":"2017-07-27","close":9050.0},{"date":"2017-07-28","close":9060.0},{"date":"2017-07-31","close":9089.0},{"date":"2017-08-01","close":9167.0},{"date":"2017-08-02","close":9187.0},{"date":"2017-08-03","close":9089.0},{"date":"2017-08-04","close":9060.0},{"date":"2017-08-07","close":9040.0},{"date":"2017-08-08","close":8884.0},{"date":"2017-08-09","close":8952.0},{"date":"2017-08-10","close":8913.0},{"date":"2017-08-11","close":8864.0},{"date":"2017-08-14","close":8913.0},{"date":"2017-08-16","close":8991.0},{"date":"2017-08-17","close":9040.0},{"date":"2017-08-18","close":8923.0},{"date":"2017-08-21","close":8884.0},{"date":"2017-08-22","close":8894.0},{"date":"2017-08-23","close":8894.0},{"date":"2017-08-24","close":8972.0},{"date":"2017-08-25","close":8874.0},{"date":"2017-08-28","close":8913.0},{"date":"2017-08-29","close":8874.0},{"date":"2017-08-30","close":8864.0},{"date":"2017-08-31","close":8825.0},{"date":"2017-09-01","close":8796.0},{"date":"2017-09-04","close":8757.0},{"date":"2017-09-05","close":8581.0},{"date":"2017-09-06","close":8542.0},{"date":"2017-09-07","close":8601.0},{"date":"2017-09-08","close":8532.0},{"date":"2017-09-11","close":8425.0},{"date":"2017-09-12","close":8288.0},{"date":"2017-09-13","close":8307.0},{"date":"2017-09-14","close":8229.0},{"date":"2017-09-15","close":8210.0},{"date":"2017-09-18","close":8063.0},{"date":"2017-09-19","close":7916.0},{"date":"2017-09-20","close":7799.0},{"date":"2017-09-21","close":7496.0},{"date":"2017-09-22","close":7828.0},{"date":"2017-09-25","close":7819.0},{"date":"2017-09-26","close":7926.0},{"date":"2017-09-27","close":8014.0},{"date":"2017-09-28","close":8004.0},{"date":"2017-09-29","close":7926.0},{"date":"2017-10-10","close":7868.0},{"date":"2017-10-11","close":7907.0},{"date":"2017-10-12","close":7897.0},{"date":"2017-10-13","close":7760.0},{"date":"2017-10-16","close":7897.0},{"date":"2017-10-17","close":7868.0},{"date":"2017-10-18","close":7750.0},{"date":"2017-10-19","close":7740.0},{"date":"2017-10-20","close":7760.0},{"date":"2017-10-23","close":7604.0},{"date":"2017-10-24","close":7819.0},{"date":"2017-10-25","close":7907.0},{"date":"2017-10-26","close":8141.0},{"date":"2017-10-27","close":8034.0},{"date":"2017-10-30","close":8102.0},{"date":"2017-10-31","close":8180.0},{"date":"2017-11-01","close":8190.0},{"date":"2017-11-02","close":8171.0},{"date":"2017-11-03","close":8083.0},{"date":"2017-11-06","close":8141.0},{"date":"2017-11-07","close":8190.0},{"date":"2017-11-08","close":8249.0},{"date":"2017-11-09","close":8337.0},{"date":"2017-11-10","close":8376.0},{"date":"2017-11-13","close":8249.0},{"date":"2017-11-14","close":7975.0},{"date":"2017-11-15","close":7721.0},{"date":"2017-11-16","close":7711.0},{"date":"2017-11-17","close":7819.0},{"date":"2017-11-20","close":7594.0},{"date":"2017-11-21","close":7379.0},{"date":"2017-11-22","close":7232.0},{"date":"2017-11-23","close":7125.0},{"date":"2017-11-24","close":7271.0},{"date":"2017-11-27","close":7604.0},{"date":"2017-11-28","close":7780.0},{"date":"2017-11-29","close":7848.0},{"date":"2017-11-30","close":7731.0},{"date":"2017-12-01","close":7897.0},{"date":"2017-12-04","close":7995.0},{"date":"2017-12-05","close":8112.0},{"date":"2017-12-06","close":8171.0},{"date":"2017-12-07","close":8171.0},{"date":"2017-12-08","close":8210.0},{"date":"2017-12-11","close":8171.0},{"date":"2017-12-12","close":8043.0},{"date":"2017-12-13","close":7975.0},{"date":"2017-12-14","close":7770.0},{"date":"2017-12-15","close":7926.0},{"date":"2017-12-18","close":7555.0},{"date":"2017-12-19","close":7389.0},{"date":"2017-12-20","close":7428.0},{"date":"2017-12-21","close":7428.0},{"date":"2017-12-22","close":7379.0},{"date":"2017-12-26","close":7369.0},{"date":"2017-12-27","close":7330.0},{"date":"2017-12-28","close":7310.0},{"date":"2018-01-02","close":4846.4302},{"date":"2018-01-03","close":4852.9707},{"date":"2018-01-04","close":4767.9453},{"date":"2018-01-05","close":4905.2939},{"date":"2018-01-08","close":5049.1826},{"date":"2018-01-09","close":5075.3442},{"date":"2018-01-10","close":5134.208},{"date":"2018-01-11","close":5166.9102},{"date":"2018-01-12","close":5140.748},{"date":"2018-01-15","close":5081.8843},{"date":"2018-01-16","close":5114.5859},{"date":"2018-01-17","close":5068.8032},{"date":"2018-01-18","close":5186.5308},{"date":"2018-01-19","close":5160.3691},{"date":"2018-01-22","close":5062.2622},{"date":"2018-01-23","close":5134.208},{"date":"2018-01-24","close":5206.1519},{"date":"2018-01-25","close":5278.0962},{"date":"2018-01-26","close":5415.4453},{"date":"2018-01-29","close":5415.4453},{"date":"2018-01-30","close":5467.7671},{"date":"2018-01-31","close":5546.2529},{"date":"2018-02-01","close":5441.6055},{"date":"2018-02-02","close":5559.3325},{"date":"2018-02-05","close":5539.7124},{"date":"2018-02-06","close":5520.0903},{"date":"2018-02-07","close":5539.7124},{"date":"2018-02-08","close":5487.3887},{"date":"2018-02-09","close":5441.6055},{"date":"2018-02-12","close":5193.0708},{"date":"2018-02-13","close":5134.208},{"date":"2018-02-14","close":5127.667},{"date":"2018-02-19","close":5062.2622},{"date":"2018-02-20","close":5160.3691},{"date":"2018-02-21","close":5179.9902},{"date":"2018-02-22","close":5186.5308},{"date":"2018-02-23","close":5166.9102},{"date":"2018-02-26","close":5186.5308},{"date":"2018-02-27","close":5232.314},{"date":"2018-02-28","close":5258.4751},{"date":"2018-03-02","close":5199.6123},{"date":"2018-03-05","close":5238.854},{"date":"2018-03-06","close":5206.1519},{"date":"2018-03-07","close":5199.6123},{"date":"2018-03-08","close":5199.6123},{"date":"2018-03-09","close":5206.1519},{"date":"2018-03-12","close":5232.314},{"date":"2018-03-13","close":5212.6924},{"date":"2018-03-14","close":5219.2329},{"date":"2018-03-15","close":5193.0708},{"date":"2018-03-16","close":5173.4502},{"date":"2018-03-19","close":5134.208},{"date":"2018-03-20","close":5127.667},{"date":"2018-03-21","close":5147.2881},{"date":"2018-03-22","close":5140.748},{"date":"2018-03-23","close":5075.3442},{"date":"2018-03-26","close":5088.4243},{"date":"2018-03-27","close":5140.748},{"date":"2018-03-28","close":5140.748},{"date":"2018-03-29","close":5140.748},{"date":"2018-03-30","close":5114.5859},{"date":"2018-04-02","close":5147.2881},{"date":"2018-04-03","close":5153.8291},{"date":"2018-04-04","close":5147.2881},{"date":"2018-04-05","close":5147.2881},{"date":"2018-04-06","close":5140.748},{"date":"2018-04-09","close":5147.2881},{"date":"2018-04-10","close":5114.5859},{"date":"2018-04-11","close":5108.0464},{"date":"2018-04-12","close":5114.5859},{"date":"2018-04-13","close":5055.7227},{"date":"2018-04-16","close":5042.6416},{"date":"2018-04-17","close":5016.4814},{"date":"2018-04-18","close":5042.6416},{"date":"2018-04-19","close":4996.8594},{"date":"2018-04-20","close":4983.7788},{"date":"2018-04-23","close":4898.7539},{"date":"2018-04-24","close":4787.5659},{"date":"2018-04-25","close":4826.8086},{"date":"2018-04-26","close":4820.269},{"date":"2018-04-27","close":4846.4302},{"date":"2018-04-30","close":4787.5659},{"date":"2018-05-02","close":4689.4614},{"date":"2018-05-03","close":4669.8398},{"date":"2018-05-04","close":4709.083},{"date":"2018-05-08","close":4656.7583},{"date":"2018-05-09","close":4512.8701},{"date":"2018-05-10","close":4368.981},{"date":"2018-05-11","close":4454.0073},{"date":"2018-05-14","close":4545.5723},{"date":"2018-05-15","close":4532.4912},{"date":"2018-05-16","close":4506.3291},{"date":"2018-05-17","close":4486.709},{"date":"2018-05-18","close":4539.0322},{"date":"2018-05-21","close":4624.0566},{"date":"2018-05-23","close":4506.3291},{"date":"2018-05-24","close":4434.3862},{"date":"2018-05-25","close":4349.3599},{"date":"2018-05-28","close":4408.2251},{"date":"2018-05-29","close":4427.8447},{"date":"2018-05-30","close":4447.4658},{"date":"2018-05-31","close":4395.144},{"date":"2018-06-01","close":4696.002},{"date":"2018-06-04","close":4512.8701},{"date":"2018-06-05","close":4460.5479},{"date":"2018-06-07","close":4434.3862},{"date":"2018-06-08","close":4382.063},{"date":"2018-06-11","close":4395.144},{"date":"2018-06-12","close":4257.7954},{"date":"2018-06-14","close":4081.2036},{"date":"2018-06-15","close":4120.4468},{"date":"2018-06-18","close":4022.3411},{"date":"2018-06-19","close":4015.8005},{"date":"2018-06-20","close":4035.4219},{"date":"2018-06-21","close":3904.6143},{"date":"2018-06-22","close":4094.2844},{"date":"2018-06-25","close":4270.876},{"date":"2018-06-26","close":4349.3599},{"date":"2018-06-27","close":4440.9263},{"date":"2018-06-28","close":4447.4658},{"date":"2018-06-29","close":4525.9512},{"date":"2018-07-02","close":4512.8701},{"date":"2018-07-03","close":4349.3599},{"date":"2018-07-04","close":4460.5479},{"date":"2018-07-05","close":4460.5479},{"date":"2018-07-06","close":4454.0073},{"date":"2018-07-09","close":4460.5479},{"date":"2018-07-10","close":4375.5215},{"date":"2018-07-11","close":4355.9009},{"date":"2018-07-12","close":4382.063},{"date":"2018-07-13","close":4382.063},{"date":"2018-07-16","close":4368.981},{"date":"2018-07-17","close":4368.981},{"date":"2018-07-18","close":4264.335},{"date":"2018-07-19","close":4225.0933},{"date":"2018-07-20","close":4212.0127},{"date":"2018-07-23","close":4251.2544},{"date":"2018-07-24","close":4205.4722},{"date":"2018-07-25","close":4192.3911},{"date":"2018-07-26","close":4198.9321},{"date":"2018-07-27","close":4153.1489},{"date":"2018-07-30","close":4113.9062},{"date":"2018-07-31","close":4185.8501},{"date":"2018-08-01","close":4198.9321},{"date":"2018-08-02","close":4198.9321},{"date":"2018-08-03","close":4212.0127},{"date":"2018-08-06","close":4179.3105},{"date":"2018-08-07","close":4146.6084},{"date":"2018-08-08","close":4159.6899},{"date":"2018-08-09","close":4146.6084},{"date":"2018-08-10","close":4113.9062},{"date":"2018-08-13","close":4094.2844},{"date":"2018-08-14","close":4107.3662},{"date":"2018-08-16","close":4094.2844},{"date":"2018-08-17","close":4081.2036},{"date":"2018-08-20","close":3996.1807},{"date":"2018-08-21","close":3956.937},{"date":"2018-08-22","close":4133.5278},{"date":"2018-08-23","close":4251.2544},{"date":"2018-08-24","close":4310.1177},{"date":"2018-08-27","close":4342.8203},{"date":"2018-08-28","close":4368.981},{"date":"2018-08-29","close":4414.7646},{"date":"2018-08-30","close":4408.2251},{"date":"2018-08-31","close":4480.1685},{"date":"2018-09-03","close":4519.4111},{"date":"2018-09-04","close":4519.4111},{"date":"2018-09-05","close":4539.0322},{"date":"2018-09-06","close":4532.4912},{"date":"2018-09-07","close":4558.6538},{"date":"2018-09-10","close":4578.2749},{"date":"2018-09-11","close":4578.2749},{"date":"2018-09-12","close":4368.981},{"date":"2018-09-13","close":4480.1685},{"date":"2018-09-14","close":4493.249},{"date":"2018-09-17","close":4499.79},{"date":"2018-09-18","close":4454.0073},{"date":"2018-09-19","close":4454.0073},{"date":"2018-09-20","close":4454.0073},{"date":"2018-09-21","close":4336.2798},{"date":"2018-09-27","close":4421.3052},{"date":"2018-09-28","close":4355.9009},{"date":"2018-10-01","close":4316.6587},{"date":"2018-10-02","close":4316.6587},{"date":"2018-10-04","close":4336.2798},{"date":"2018-10-05","close":4467.0879},{"date":"2018-10-08","close":4395.144},{"date":"2018-10-10","close":4401.6846},{"date":"2018-10-11","close":4283.9561},{"date":"2018-10-12","close":4342.8203},{"date":"2018-10-15","close":4244.7139},{"date":"2018-10-16","close":4349.3599},{"date":"2018-10-17","close":4382.063},{"date":"2018-10-18","close":4382.063},{"date":"2018-10-19","close":4382.063},{"date":"2018-10-22","close":4414.7646},{"date":"2018-10-23","close":4506.3291},{"date":"2018-10-24","close":4610.9766},{"date":"2018-10-25","close":4637.1382},{"date":"2018-10-26","close":4604.4355},{"date":"2018-10-29","close":4408.2251},{"date":"2018-10-30","close":4499.79},{"date":"2018-10-31","close":4519.4111},{"date":"2018-11-01","close":4480.1685},{"date":"2018-11-02","close":4578.2749},{"date":"2018-11-05","close":4277.4165},{"date":"2018-11-06","close":4388.6025},{"date":"2018-11-07","close":3963.4783},{"date":"2018-11-08","close":4087.7444},{"date":"2018-11-09","close":4231.6338},{"date":"2018-11-12","close":4159.6899},{"date":"2018-11-13","close":4094.2844},{"date":"2018-11-14","close":4179.3105},{"date":"2018-11-15","close":4140.0684},{"date":"2018-11-16","close":4212.0127},{"date":"2018-11-19","close":4277.4165},{"date":"2018-11-20","close":4342.8203},{"date":"2018-11-21","close":4382.063},{"date":"2018-11-22","close":4421.3052},{"date":"2018-11-23","close":4421.3052},{"date":"2018-11-26","close":4473.6284},{"date":"2018-11-27","close":4512.8701},{"date":"2018-11-28","close":4493.249},{"date":"2018-11-29","close":4519.4111},{"date":"2018-11-30","close":4643.6782},{"date":"2018-12-03","close":4578.2749},{"date":"2018-12-04","close":4597.896},{"date":"2018-12-05","close":4610.9766},{"date":"2018-12-06","close":4624.0566},{"date":"2018-12-07","close":4493.249},{"date":"2018-12-10","close":4624.0566},{"date":"2018-12-11","close":4637.1382},{"date":"2018-12-12","close":4656.7583},{"date":"2018-12-13","close":4754.8647},{"date":"2018-12-14","close":4761.4053},{"date":"2018-12-17","close":4774.4858},{"date":"2018-12-18","close":4905.2939},{"date":"2018-12-19","close":4807.188},{"date":"2018-12-20","close":4735.2432},{"date":"2018-12-21","close":4735.2432},{"date":"2018-12-24","close":4813.729},{"date":"2018-12-26","close":4905.2939},{"date":"2018-12-27","close":5017.8472},{"date":"2018-12-28","close":4983.2417},{"date":"2019-01-02","close":4914.0293},{"date":"2019-01-03","close":4782.5273},{"date":"2019-01-04","close":4858.6602},{"date":"2019-01-07","close":4914.0293},{"date":"2019-01-08","close":4941.7134},{"date":"2019-01-09","close":4969.3989},{"date":"2019-01-10","close":4969.3989},{"date":"2019-01-11","close":4941.7134},{"date":"2019-01-14","close":5156.2705},{"date":"2019-01-15","close":5177.0332},{"date":"2019-01-16","close":5121.6636},{"date":"2019-01-17","close":5052.4526},{"date":"2019-01-18","close":5149.3491},{"date":"2019-01-21","close":5093.9785},{"date":"2019-01-22","close":5052.4526},{"date":"2019-01-23","close":5052.4526},{"date":"2019-01-24","close":5107.8218},{"date":"2019-01-25","close":5107.8218},{"date":"2019-01-28","close":4893.2656},{"date":"2019-01-29","close":4893.2656},{"date":"2019-01-30","close":4720.2358},{"date":"2019-01-31","close":5059.374},{"date":"2019-02-01","close":5177.0332},{"date":"2019-02-07","close":5066.2954},{"date":"2019-02-08","close":5114.7437},{"date":"2019-02-11","close":5073.2163},{"date":"2019-02-12","close":5066.2954},{"date":"2019-02-13","close":5052.4526},{"date":"2019-02-14","close":5031.6885},{"date":"2019-02-15","close":4983.2417},{"date":"2019-02-18","close":4893.2656},{"date":"2019-02-19","close":4900.1865},{"date":"2019-02-20","close":4886.3442},{"date":"2019-02-21","close":4900.1865},{"date":"2019-02-22","close":4900.1865},{"date":"2019-02-25","close":4872.502},{"date":"2019-02-26","close":4872.502},{"date":"2019-02-27","close":4927.8711},{"date":"2019-02-28","close":4900.1865},{"date":"2019-03-04","close":5114.7437},{"date":"2019-03-05","close":5024.7681},{"date":"2019-03-06","close":5163.1914},{"date":"2019-03-07","close":5225.4814},{"date":"2019-03-08","close":5183.9546},{"date":"2019-03-11","close":5225.4814},{"date":"2019-03-12","close":5253.1665},{"date":"2019-03-13","close":5253.1665},{"date":"2019-03-14","close":5253.1665},{"date":"2019-03-15","close":5239.3242},{"date":"2019-03-18","close":5204.7192},{"date":"2019-03-19","close":5177.0332},{"date":"2019-03-20","close":5163.1914},{"date":"2019-03-21","close":5204.7192},{"date":"2019-03-22","close":5204.7192},{"date":"2019-03-25","close":5100.9004},{"date":"2019-03-26","close":5107.8218},{"date":"2019-03-27","close":5107.8218},{"date":"2019-03-28","close":5107.8218},{"date":"2019-03-29","close":5087.0586},{"date":"2019-04-01","close":5073.2163},{"date":"2019-04-02","close":5038.6099},{"date":"2019-04-03","close":5017.8472},{"date":"2019-04-04","close":5024.7681},{"date":"2019-04-05","close":5059.374},{"date":"2019-04-08","close":5038.6099},{"date":"2019-04-09","close":5190.876},{"date":"2019-04-10","close":5267.0083},{"date":"2019-04-11","close":5343.1421},{"date":"2019-04-12","close":5267.0083},{"date":"2019-04-15","close":5204.7192},{"date":"2019-04-16","close":5128.5854},{"date":"2019-04-17","close":5128.5854},{"date":"2019-04-18","close":5114.7437},{"date":"2019-04-19","close":5190.876},{"date":"2019-04-22","close":5121.6636},{"date":"2019-04-23","close":5183.9546},{"date":"2019-04-24","close":5121.6636},{"date":"2019-04-25","close":5419.2744},{"date":"2019-04-26","close":5128.5854},{"date":"2019-04-29","close":5239.3242},{"date":"2019-04-30","close":5315.4565},{"date":"2019-05-02","close":5280.8516},{"date":"2019-05-03","close":5280.8516},{"date":"2019-05-07","close":5287.7725},{"date":"2019-05-08","close":5190.876},{"date":"2019-05-09","close":5121.6636},{"date":"2019-05-10","close":5073.2163},{"date":"2019-05-13","close":5073.2163},{"date":"2019-05-14","close":5135.5068},{"date":"2019-05-15","close":5239.3242},{"date":"2019-05-16","close":5294.6948},{"date":"2019-05-17","close":5225.4814},{"date":"2019-05-20","close":5177.0332},{"date":"2019-05-21","close":5052.4526},{"date":"2019-05-22","close":4990.1621},{"date":"2019-05-23","close":4934.793},{"date":"2019-05-24","close":4900.1865},{"date":"2019-05-27","close":4927.8711},{"date":"2019-05-28","close":4955.5566},{"date":"2019-05-29","close":4927.8711},{"date":"2019-05-30","close":4886.3442},{"date":"2019-05-31","close":4810.2124},{"date":"2019-06-03","close":4768.6846},{"date":"2019-06-04","close":4734.0791},{"date":"2019-06-05","close":4768.6846},{"date":"2019-06-07","close":4830.9746},{"date":"2019-06-10","close":4907.1079},{"date":"2019-06-11","close":4969.3989},{"date":"2019-06-12","close":5010.9258},{"date":"2019-06-13","close":4934.793},{"date":"2019-06-14","close":4907.1079},{"date":"2019-06-17","close":4920.9507},{"date":"2019-06-18","close":4879.4224},{"date":"2019-06-19","close":4900.1865},{"date":"2019-06-20","close":4893.2656},{"date":"2019-06-21","close":4886.3442},{"date":"2019-06-24","close":4879.4224},{"date":"2019-06-25","close":4865.5811},{"date":"2019-06-26","close":4865.5811},{"date":"2019-06-27","close":4914.0293},{"date":"2019-06-28","close":4914.0293},{"date":"2019-07-01","close":4907.1079},{"date":"2019-07-02","close":4900.1865},{"date":"2019-07-03","close":4893.2656},{"date":"2019-07-04","close":4893.2656},{"date":"2019-07-05","close":4907.1079},{"date":"2019-07-08","close":4920.9507},{"date":"2019-07-09","close":4900.1865},{"date":"2019-07-10","close":4844.8179},{"date":"2019-07-11","close":4810.2124},{"date":"2019-07-12","close":4879.4224},{"date":"2019-07-15","close":4872.502},{"date":"2019-07-16","close":4844.8179},{"date":"2019-07-17","close":4844.8179},{"date":"2019-07-18","close":4830.9746},{"date":"2019-07-19","close":4844.8179},{"date":"2019-07-22","close":4796.3687},{"date":"2019-07-23","close":4782.5273},{"date":"2019-07-24","close":4789.4482},{"date":"2019-07-25","close":4741.0005},{"date":"2019-07-26","close":4761.7627},{"date":"2019-07-29","close":4706.394},{"date":"2019-07-30","close":4664.8672},{"date":"2019-07-31","close":4588.7344},{"date":"2019-08-01","close":4588.7344},{"date":"2019-08-02","close":4567.9707},{"date":"2019-08-05","close":4429.5479},{"date":"2019-08-06","close":4291.124},{"date":"2019-08-07","close":4291.124},{"date":"2019-08-08","close":4284.2031},{"date":"2019-08-09","close":4214.9917},{"date":"2019-08-12","close":4249.5977},{"date":"2019-08-13","close":4159.6226},{"date":"2019-08-14","close":4194.2271},{"date":"2019-08-16","close":4111.1733},{"date":"2019-08-19","close":4090.4102},{"date":"2019-08-20","close":4111.1733},{"date":"2019-08-21","close":4145.7788},{"date":"2019-08-22","close":4221.9126},{"date":"2019-08-23","close":4228.8335},{"date":"2019-08-26","close":4166.543},{"date":"2019-08-27","close":4125.0161},{"date":"2019-08-28","close":4228.8335},{"date":"2019-08-29","close":4228.8335},{"date":"2019-08-30","close":4325.7305},{"date":"2019-09-02","close":4401.8628},{"date":"2019-09-03","close":4346.4941},{"date":"2019-09-04","close":4408.7842},{"date":"2019-09-05","close":4304.9673},{"date":"2019-09-06","close":4360.3359},{"date":"2019-09-09","close":4346.4941},{"date":"2019-09-10","close":4304.9673},{"date":"2019-09-11","close":4318.8091},{"date":"2019-09-16","close":4318.8091},{"date":"2019-09-17","close":4318.8091},{"date":"2019-09-18","close":4339.5728},{"date":"2019-09-19","close":4332.6519},{"date":"2019-09-20","close":4304.9673},{"date":"2019-09-23","close":4304.9673},{"date":"2019-09-24","close":4325.7305},{"date":"2019-09-25","close":4256.5186},{"date":"2019-09-26","close":4256.5186},{"date":"2019-09-27","close":4263.4395},{"date":"2019-09-30","close":4242.6758},{"date":"2019-10-01","close":4284.2031},{"date":"2019-10-02","close":4235.7544},{"date":"2019-10-04","close":4228.8335},{"date":"2019-10-07","close":4166.543},{"date":"2019-10-08","close":4166.543},{"date":"2019-10-10","close":4152.7002},{"date":"2019-10-11","close":4152.7002},{"date":"2019-10-14","close":4166.543},{"date":"2019-10-15","close":4159.6226},{"date":"2019-10-16","close":4152.7002},{"date":"2019-10-17","close":4180.3853},{"date":"2019-10-18","close":4242.6758},{"date":"2019-10-21","close":4221.9126},{"date":"2019-10-22","close":4201.1489},{"date":"2019-10-23","close":4249.5977},{"date":"2019-10-24","close":4221.9126},{"date":"2019-10-25","close":4208.0703},{"date":"2019-10-28","close":4208.0703},{"date":"2019-10-29","close":4221.9126},{"date":"2019-10-30","close":4159.6226},{"date":"2019-10-31","close":4125.0161},{"date":"2019-11-01","close":4159.6226},{"date":"2019-11-04","close":4138.8579},{"date":"2019-11-05","close":4152.7002},{"date":"2019-11-06","close":4159.6226},{"date":"2019-11-07","close":4159.6226},{"date":"2019-11-08","close":4159.6226},{"date":"2019-11-11","close":4173.4644},{"date":"2019-11-12","close":4152.7002},{"date":"2019-11-13","close":4145.7788},{"date":"2019-11-14","close":4145.7788},{"date":"2019-11-15","close":4270.3604},{"date":"2019-11-18","close":4671.7876},{"date":"2019-11-19","close":4581.8125},{"date":"2019-11-20","close":4533.3652},{"date":"2019-11-21","close":4595.6562},{"date":"2019-11-22","close":4588.7344},{"date":"2019-11-25","close":4588.7344},{"date":"2019-11-26","close":4602.5767},{"date":"2019-11-27","close":4644.1035},{"date":"2019-11-28","close":4595.6562},{"date":"2019-11-29","close":4651.0254},{"date":"2019-12-02","close":4678.7104},{"date":"2019-12-03","close":4810.2124},{"date":"2019-12-04","close":4637.1826},{"date":"2019-12-05","close":4768.6846},{"date":"2019-12-06","close":4664.8672},{"date":"2019-12-09","close":4602.5767},{"date":"2019-12-10","close":4651.0254},{"date":"2019-12-11","close":4644.1035},{"date":"2019-12-12","close":4637.1826},{"date":"2019-12-13","close":4581.8125},{"date":"2019-12-16","close":4554.1279},{"date":"2019-12-17","close":4533.3652},{"date":"2019-12-18","close":4401.8628},{"date":"2019-12-19","close":4491.8374},{"date":"2019-12-20","close":4512.6016},{"date":"2019-12-23","close":4540.2856},{"date":"2019-12-24","close":4651.0254},{"date":"2019-12-26","close":4616.4185},{"date":"2019-12-27","close":4732.3726},{"date":"2019-12-30","close":4790.3496},{"date":"2020-01-02","close":4833.8325},{"date":"2020-01-03","close":4804.8447},{"date":"2020-01-06","close":4775.8564},{"date":"2020-01-07","close":4754.1147},{"date":"2020-01-08","close":4949.7856},{"date":"2020-01-09","close":4819.3384},{"date":"2020-01-10","close":4797.5967},{"date":"2020-01-13","close":4906.3047},{"date":"2020-01-14","close":4920.7983},{"date":"2020-01-15","close":4884.5625},{"date":"2020-01-16","close":4855.5737},{"date":"2020-01-17","close":4812.0903},{"date":"2020-01-20","close":4790.3496},{"date":"2020-01-21","close":4768.6084},{"date":"2020-01-22","close":4819.3384},{"date":"2020-01-23","close":4783.103},{"date":"2020-01-28","close":4768.6084},{"date":"2020-01-29","close":4775.8564},{"date":"2020-01-30","close":4761.3613},{"date":"2020-01-31","close":4746.8667},{"date":"2020-02-03","close":4739.6201},{"date":"2020-02-04","close":4725.125},{"date":"2020-02-05","close":4667.1494},{"date":"2020-02-06","close":4732.3726},{"date":"2020-02-07","close":4696.1367},{"date":"2020-02-10","close":4710.6313},{"date":"2020-02-11","close":4717.8789},{"date":"2020-02-12","close":4659.9023},{"date":"2020-02-13","close":4659.9023},{"date":"2020-02-14","close":4688.8906},{"date":"2020-02-17","close":4645.4077},{"date":"2020-02-18","close":4601.9253},{"date":"2020-02-19","close":4587.4302},{"date":"2020-02-20","close":4565.6885},{"date":"2020-02-21","close":4471.4761},{"date":"2020-02-24","close":4464.229},{"date":"2020-02-25","close":4536.7012},{"date":"2020-02-26","close":4449.7349},{"date":"2020-02-27","close":4413.4995},{"date":"2020-02-28","close":4261.3101},{"date":"2020-03-02","close":4210.5791},{"date":"2020-03-03","close":4181.5913},{"date":"2020-03-04","close":4080.1313},{"date":"2020-03-05","close":4159.8496},{"date":"2020-03-06","close":4159.8496},{"date":"2020-03-09","close":4159.8496},{"date":"2020-03-10","close":3985.9192},{"date":"2020-03-11","close":4036.6487},{"date":"2020-03-12","close":4036.6487},{"date":"2020-03-13","close":3630.8098},{"date":"2020-03-16","close":3768.5049},{"date":"2020-03-17","close":3754.012},{"date":"2020-03-18","close":3623.5618},{"date":"2020-03-19","close":3264.8298},{"date":"2020-03-20","close":3333.6782},{"date":"2020-03-23","close":3268.4534},{"date":"2020-03-24","close":3290.1948},{"date":"2020-03-25","close":3398.9021},{"date":"2020-03-26","close":3659.7983},{"date":"2020-03-27","close":3696.0337},{"date":"2020-03-30","close":3884.4595},{"date":"2020-03-31","close":4000.4136},{"date":"2020-04-01","close":4014.9087},{"date":"2020-04-02","close":4022.155},{"date":"2020-04-03","close":4007.6602},{"date":"2020-04-06","close":4058.3901},{"date":"2020-04-07","close":3942.4355},{"date":"2020-04-08","close":3913.4475},{"date":"2020-04-09","close":3935.1895},{"date":"2020-04-10","close":3927.9426},{"date":"2020-04-13","close":3877.2122},{"date":"2020-04-14","close":3906.2009},{"date":"2020-04-16","close":3906.2009},{"date":"2020-04-17","close":3935.1895},{"date":"2020-04-20","close":3964.1772},{"date":"2020-04-21","close":3913.4475},{"date":"2020-04-22","close":3840.9768},{"date":"2020-04-23","close":3855.4695},{"date":"2020-04-24","close":3906.2009},{"date":"2020-04-27","close":3927.9426},{"date":"2020-04-28","close":3964.1772},{"date":"2020-04-29","close":3942.4355},{"date":"2020-05-04","close":3906.2009},{"date":"2020-05-06","close":3949.6836},{"date":"2020-05-07","close":3927.9426},{"date":"2020-05-08","close":3978.6716},{"date":"2020-05-11","close":3993.166},{"date":"2020-05-12","close":3935.1895},{"date":"2020-05-13","close":3927.9426},{"date":"2020-05-14","close":3877.2122},{"date":"2020-05-15","close":3877.2122},{"date":"2020-05-18","close":3913.4475},{"date":"2020-05-19","close":3956.9304},{"date":"2020-05-20","close":3971.4246},{"date":"2020-05-21","close":3978.6716},{"date":"2020-05-22","close":3891.7063},{"date":"2020-05-25","close":3913.4475},{"date":"2020-05-26","close":4000.4136},{"date":"2020-05-27","close":4022.155},{"date":"2020-05-28","close":3920.6941},{"date":"2020-05-29","close":3913.4475},{"date":"2020-06-01","close":3935.1895},{"date":"2020-06-02","close":3978.6716},{"date":"2020-06-03","close":4007.6602},{"date":"2020-06-04","close":3891.7063},{"date":"2020-06-05","close":3978.6716},{"date":"2020-06-08","close":3985.9192},{"date":"2020-06-09","close":4072.8845},{"date":"2020-06-10","close":4094.6248},{"date":"2020-06-11","close":3978.6716},{"date":"2020-06-12","close":3884.4595},{"date":"2020-06-15","close":3746.7642},{"date":"2020-06-16","close":3869.9653},{"date":"2020-06-17","close":4051.1433},{"date":"2020-06-18","close":3942.4355},{"date":"2020-06-19","close":3964.1772},{"date":"2020-06-22","close":3848.2234},{"date":"2020-06-23","close":3732.2703},{"date":"2020-06-24","close":3681.5403},{"date":"2020-06-25","close":3616.3154},{"date":"2020-06-26","close":3840.9768},{"date":"2020-06-29","close":3803.6853},{"date":"2020-06-30","close":3781.3108},{"date":"2020-07-01","close":3773.853},{"date":"2020-07-02","close":3744.0198},{"date":"2020-07-03","close":3676.8965},{"date":"2020-07-06","close":3669.4377},{"date":"2020-07-07","close":3766.3943},{"date":"2020-07-08","close":3744.0198},{"date":"2020-07-09","close":3751.478},{"date":"2020-07-10","close":3729.1023},{"date":"2020-07-13","close":3751.478},{"date":"2020-07-14","close":3803.6853},{"date":"2020-07-15","close":3826.0596},{"date":"2020-07-16","close":3818.6018},{"date":"2020-07-17","close":3826.0596},{"date":"2020-07-20","close":3900.6423},{"date":"2020-07-21","close":3975.2239},{"date":"2020-07-22","close":3893.1838},{"date":"2020-07-23","close":3803.6853},{"date":"2020-07-24","close":3758.9363},{"date":"2020-07-27","close":3796.228},{"date":"2020-07-28","close":3870.8093},{"date":"2020-07-29","close":3840.9768},{"date":"2020-07-30","close":3848.4338},{"date":"2020-07-31","close":3751.478},{"date":"2020-08-03","close":3758.9363},{"date":"2020-08-04","close":3751.478},{"date":"2020-08-05","close":3699.2705},{"date":"2020-08-06","close":3714.1868},{"date":"2020-08-07","close":3736.5615},{"date":"2020-08-10","close":3758.9363},{"date":"2020-08-11","close":3803.6853},{"date":"2020-08-12","close":3803.6853},{"date":"2020-08-13","close":3833.5183},{"date":"2020-08-14","close":3826.0596},{"date":"2020-08-18","close":3758.9363},{"date":"2020-08-19","close":3803.6853},{"date":"2020-08-20","close":3661.9795},{"date":"2020-08-21","close":3699.2705},{"date":"2020-08-24","close":3661.9795},{"date":"2020-08-25","close":3710.458},{"date":"2020-08-26","close":3717.9153},{"date":"2020-08-27","close":3788.7688},{"date":"2020-08-28","close":3818.6018},{"date":"2020-08-31","close":3900.6423},{"date":"2020-09-01","close":3952.8494},{"date":"2020-09-02","close":3997.5989},{"date":"2020-09-03","close":3967.7654},{"date":"2020-09-04","close":3952.8494},{"date":"2020-09-07","close":4049.8066},{"date":"2020-09-08","close":4019.9739},{"date":"2020-09-09","close":4019.9739},{"date":"2020-09-10","close":4027.4319},{"date":"2020-09-11","close":4072.1812},{"date":"2020-09-14","close":4049.8066},{"date":"2020-09-15","close":4005.0574},{"date":"2020-09-16","close":3960.3074},{"date":"2020-09-17","close":3915.5588},{"date":"2020-09-18","close":3900.6423},{"date":"2020-09-21","close":3855.8928},{"date":"2020-09-22","close":3736.5615},{"date":"2020-09-23","close":3788.7688},{"date":"2020-09-24","close":3744.0198},{"date":"2020-09-25","close":3766.3943},{"date":"2020-09-28","close":3833.5183},{"date":"2020-09-29","close":3840.9768},{"date":"2020-10-05","close":3878.2678},{"date":"2020-10-06","close":3915.5588},{"date":"2020-10-07","close":3945.3914},{"date":"2020-10-08","close":4027.4319},{"date":"2020-10-12","close":3900.6423},{"date":"2020-10-13","close":3952.8494},{"date":"2020-10-14","close":3908.0999},{"date":"2020-10-15","close":3893.1838},{"date":"2020-10-16","close":3885.7263},{"date":"2020-10-19","close":3900.6423},{"date":"2020-10-20","close":3930.4751},{"date":"2020-10-21","close":3923.0171},{"date":"2020-10-22","close":3952.8494},{"date":"2020-10-23","close":3960.3074},{"date":"2020-10-26","close":3937.9324},{"date":"2020-10-27","close":3960.3074},{"date":"2020-10-28","close":3960.3074},{"date":"2020-10-29","close":3923.0171},{"date":"2020-10-30","close":3878.2678},{"date":"2020-11-02","close":3952.8494},{"date":"2020-11-03","close":4019.9739},{"date":"2020-11-04","close":3952.8494},{"date":"2020-11-05","close":3937.9324},{"date":"2020-11-06","close":3975.2239},{"date":"2020-11-09","close":4027.4319},{"date":"2020-11-10","close":4019.9739},{"date":"2020-11-11","close":4027.4319},{"date":"2020-11-12","close":4124.3882},{"date":"2020-11-13","close":4109.4722},{"date":"2020-11-16","close":4131.8472},{"date":"2020-11-17","close":4169.1377},{"date":"2020-11-18","close":4139.3042},{"date":"2020-11-19","close":4087.0972},{"date":"2020-11-20","close":4124.3882},{"date":"2020-11-23","close":4303.3857},{"date":"2020-11-24","close":4236.2617},{"date":"2020-11-25","close":4221.3452},{"date":"2020-11-26","close":4176.5957},{"date":"2020-11-27","close":4116.9307},{"date":"2020-11-30","close":4228.8032},{"date":"2020-12-01","close":4154.2212},{"date":"2020-12-02","close":4094.5549},{"date":"2020-12-03","close":4019.9739},{"date":"2020-12-04","close":3915.5588},{"date":"2020-12-07","close":3915.5588},{"date":"2020-12-08","close":4213.8862},{"date":"2020-12-09","close":4310.8438},{"date":"2020-12-10","close":4176.5957},{"date":"2020-12-11","close":4497.2993},{"date":"2020-12-14","close":4303.3857},{"date":"2020-12-15","close":4243.7192},{"date":"2020-12-16","close":4251.1782},{"date":"2020-12-17","close":4243.7192},{"date":"2020-12-18","close":4266.0942},{"date":"2020-12-21","close":4363.0508},{"date":"2020-12-22","close":4310.8438},{"date":"2020-12-23","close":4437.6338},{"date":"2020-12-24","close":4415.2583},{"date":"2020-12-28","close":4370.5093},{"date":"2020-12-29","close":4416.4341},{"date":"2020-12-30","close":4508.2837},{"date":"2021-01-04","close":4515.9375},{"date":"2021-01-05","close":4470.0132},{"date":"2021-01-06","close":4492.9756},{"date":"2021-01-07","close":4546.5547},{"date":"2021-01-08","close":4577.1709},{"date":"2021-01-11","close":4615.4409},{"date":"2021-01-12","close":4623.0947},{"date":"2021-01-13","close":4707.291},{"date":"2021-01-14","close":4707.291},{"date":"2021-01-15","close":4600.1328},{"date":"2021-01-18","close":4623.0947},{"date":"2021-01-19","close":4714.9453},{"date":"2021-01-20","close":4776.1777},{"date":"2021-01-21","close":5082.3442},{"date":"2021-01-22","close":4944.5684},{"date":"2021-01-25","close":5021.1108},{"date":"2021-01-26","close":5151.23},{"date":"2021-01-27","close":5082.3442},{"date":"2021-01-28","close":4929.2607},{"date":"2021-01-29","close":4959.8779},{"date":"2021-02-01","close":5036.4175},{"date":"2021-02-02","close":4952.2236},{"date":"2021-02-03","close":4929.2607},{"date":"2021-02-04","close":4906.2988},{"date":"2021-02-05","close":4959.8779},{"date":"2021-02-08","close":4921.6074},{"date":"2021-02-09","close":4959.8779},{"date":"2021-02-10","close":5059.3809},{"date":"2021-02-15","close":5158.8843},{"date":"2021-02-16","close":5243.0796},{"date":"2021-02-17","close":5235.4263},{"date":"2021-02-18","close":5227.771},{"date":"2021-02-19","close":5235.4263},{"date":"2021-02-22","close":5449.7422},{"date":"2021-02-23","close":5319.6216},{"date":"2021-02-24","close":5227.771},{"date":"2021-02-25","close":5396.1626},{"date":"2021-02-26","close":5350.2368},{"date":"2021-03-02","close":5549.2466},{"date":"2021-03-03","close":5633.4404},{"date":"2021-03-04","close":5740.5991},{"date":"2021-03-05","close":5725.2905},{"date":"2021-03-08","close":5633.4404},{"date":"2021-03-09","close":5679.3652},{"date":"2021-03-10","close":5587.5161},{"date":"2021-03-11","close":5595.1694},{"date":"2021-03-12","close":5709.9819},{"date":"2021-03-15","close":5748.2524},{"date":"2021-03-16","close":5832.4482},{"date":"2021-03-17","close":6008.4937},{"date":"2021-03-18","close":6085.0347},{"date":"2021-03-19","close":6069.7266},{"date":"2021-03-22","close":6046.7642},{"date":"2021-03-23","close":5962.5684},{"date":"2021-03-24","close":5702.3271},{"date":"2021-03-25","close":5641.0952},{"date":"2021-03-26","close":5694.6743},{"date":"2021-03-29","close":5801.832},{"date":"2021-03-30","close":5824.7935},{"date":"2021-03-31","close":5740.5991},{"date":"2021-04-01","close":5778.8696},{"date":"2021-04-02","close":5702.3271},{"date":"2021-04-05","close":5664.0576},{"date":"2021-04-06","close":5541.5918},{"date":"2021-04-07","close":5648.7485},{"date":"2021-04-08","close":5755.9067},{"date":"2021-04-09","close":5625.7866},{"date":"2021-04-12","close":5610.479},{"date":"2021-04-13","close":5771.2148},{"date":"2021-04-14","close":5809.4863},{"date":"2021-04-15","close":5809.4863},{"date":"2021-04-16","close":5740.5991},{"date":"2021-04-19","close":5740.5991},{"date":"2021-04-20","close":5763.562},{"date":"2021-04-21","close":5801.832},{"date":"2021-04-22","close":5832.4482},{"date":"2021-04-23","close":5855.4106},{"date":"2021-04-26","close":6192.1924},{"date":"2021-04-27","close":6582.5527},{"date":"2021-04-28","close":6276.3877},{"date":"2021-04-29","close":6291.6958},{"date":"2021-04-30","close":6238.1172},{"date":"2021-05-03","close":6276.3877},{"date":"2021-05-04","close":6444.7793},{"date":"2021-05-06","close":6582.5527},{"date":"2021-05-07","close":6559.5908},{"date":"2021-05-10","close":6498.3584},{"date":"2021-05-11","close":6307.0039},{"date":"2021-05-12","close":6337.6211},{"date":"2021-05-13","close":6375.8926},{"date":"2021-05-14","close":6735.6362},{"date":"2021-05-17","close":6750.9434},{"date":"2021-05-18","close":6827.4849},{"date":"2021-05-20","close":6850.4468},{"date":"2021-05-21","close":6796.8691},{"date":"2021-05-24","close":6674.4033},{"date":"2021-05-25","close":6705.0186},{"date":"2021-05-26","close":6659.0947},{"date":"2021-05-27","close":6705.0186},{"date":"2021-05-28","close":6842.7925},{"date":"2021-05-31","close":7003.5308},{"date":"2021-06-01","close":6965.2598},{"date":"2021-06-02","close":7087.7251},{"date":"2021-06-03","close":7148.958},{"date":"2021-06-04","close":7194.8828},{"date":"2021-06-07","close":7363.2749},{"date":"2021-06-08","close":8496.0869},{"date":"2021-06-09","close":7807.2134},{"date":"2021-06-10","close":7554.6274},{"date":"2021-06-11","close":7592.8979},{"date":"2021-06-14","close":7998.5679},{"date":"2021-06-15","close":7768.9434},{"date":"2021-06-16","close":7845.4854},{"date":"2021-06-17","close":7730.6738},{"date":"2021-06-18","close":7539.3208},{"date":"2021-06-21","close":7807.2134},{"date":"2021-06-22","close":8075.1084},{"date":"2021-06-23","close":7998.5679},{"date":"2021-06-24","close":8036.8389},{"date":"2021-06-25","close":8189.9194},{"date":"2021-06-28","close":8457.8154},{"date":"2021-06-29","close":8457.8145},{"date":"2021-06-30","close":8535.4111},{"date":"2021-07-01","close":8341.4229},{"date":"2021-07-02","close":8186.2344},{"date":"2021-07-05","close":8147.4385},{"date":"2021-07-06","close":8147.4385},{"date":"2021-07-07","close":8147.4385},{"date":"2021-07-08","close":8031.0454},{"date":"2021-07-09","close":7992.2476},{"date":"2021-07-12","close":8186.2344},{"date":"2021-07-13","close":8225.0332},{"date":"2021-07-14","close":8302.625},{"date":"2021-07-15","close":8341.4229},{"date":"2021-07-16","close":8419.0186},{"date":"2021-07-19","close":8419.0186},{"date":"2021-07-20","close":8341.4229},{"date":"2021-07-21","close":8263.8291},{"date":"2021-07-22","close":8302.625},{"date":"2021-07-23","close":8419.0186},{"date":"2021-07-26","close":8419.0186},{"date":"2021-07-27","close":8302.625},{"date":"2021-07-28","close":8263.8291},{"date":"2021-07-29","close":8225.0332},{"date":"2021-07-30","close":8341.4229},{"date":"2021-08-02","close":8341.4229},{"date":"2021-08-03","close":8380.2207},{"date":"2021-08-04","close":8380.2207},{"date":"2021-08-05","close":8341.4229},{"date":"2021-08-06","close":8263.8291},{"date":"2021-08-09","close":8147.4385},{"date":"2021-08-10","close":8108.6387},{"date":"2021-08-11","close":8147.4385},{"date":"2021-08-12","close":8108.6387},{"date":"2021-08-13","close":7914.6528},{"date":"2021-08-17","close":7674.1084},{"date":"2021-08-18","close":7736.1855},{"date":"2021-08-19","close":7387.0098},{"date":"2021-08-20","close":7169.7441},{"date":"2021-08-23","close":7255.0986},{"date":"2021-08-24","close":7487.8828},{"date":"2021-08-25","close":7697.3872},{"date":"2021-08-26","close":7697.3872},{"date":"2021-08-27","close":7914.6528},{"date":"2021-08-30","close":8069.8423},{"date":"2021-08-31","close":8147.4385},{"date":"2021-09-01","close":8069.8423},{"date":"2021-09-02","close":7953.4512},{"date":"2021-09-03","close":7953.4512},{"date":"2021-09-06","close":7953.4512},{"date":"2021-09-07","close":8031.0454},{"date":"2021-09-08","close":8069.8423},{"date":"2021-09-09","close":7953.4512},{"date":"2021-09-10","close":7992.2476},{"date":"2021-09-13","close":7875.8555},{"date":"2021-09-14","close":7837.0586},{"date":"2021-09-15","close":7798.2612},{"date":"2021-09-16","close":7837.0586},{"date":"2021-09-17","close":7837.0586},{"date":"2021-09-23","close":7720.6665},{"date":"2021-09-24","close":7728.4253},{"date":"2021-09-27","close":7751.7041},{"date":"2021-09-28","close":7573.2354},{"date":"2021-09-29","close":7580.9966},{"date":"2021-09-30","close":7619.7935},{"date":"2021-10-01","close":7487.8828},{"date":"2021-10-05","close":7138.7075},{"date":"2021-10-06","close":6867.1265},{"date":"2021-10-07","close":6944.7197},{"date":"2021-10-08","close":6983.5171},{"date":"2021-10-12","close":6921.4419},{"date":"2021-10-13","close":6952.4805},{"date":"2021-10-14","close":6975.7568},{"date":"2021-10-15","close":6944.7197},{"date":"2021-10-18","close":6983.5171},{"date":"2021-10-19","close":6929.2021},{"date":"2021-10-20","close":6890.4043},{"date":"2021-10-21","close":6999.0356},{"date":"2021-10-22","close":7449.0845},{"date":"2021-10-25","close":7449.0845},{"date":"2021-10-26","close":7418.0479},{"date":"2021-10-27","close":7293.8955},{"date":"2021-10-28","close":7224.0605},{"date":"2021-10-29","close":7200.7827},{"date":"2021-11-01","close":7053.353},{"date":"2021-11-02","close":7068.8706},{"date":"2021-11-03","close":7138.7075},{"date":"2021-11-04","close":7123.187},{"date":"2021-11-05","close":7123.187},{"date":"2021-11-08","close":7154.2266},{"date":"2021-11-09","close":7185.2637},{"date":"2021-11-10","close":7076.6304},{"date":"2021-11-11","close":7061.1118},{"date":"2021-11-12","close":7076.6304},{"date":"2021-11-15","close":7068.8706},{"date":"2021-11-16","close":7107.668},{"date":"2021-11-17","close":7037.833},{"date":"2021-11-18","close":7076.6304},{"date":"2021-11-19","close":7068.8706},{"date":"2021-11-22","close":7068.8706},{"date":"2021-11-23","close":7014.5552},{"date":"2021-11-24","close":7053.353},{"date":"2021-11-25","close":7030.0742},{"date":"2021-11-26","close":6929.2021},{"date":"2021-11-29","close":6735.2148},{"date":"2021-11-30","close":6572.2656},{"date":"2021-12-01","close":6595.5449},{"date":"2021-12-02","close":6859.3662},{"date":"2021-12-03","close":6960.2388},{"date":"2021-12-06","close":6882.644},{"date":"2021-12-07","close":6905.9224},{"date":"2021-12-08","close":6913.6826},{"date":"2021-12-09","close":7022.3145},{"date":"2021-12-10","close":6890.4043},{"date":"2021-12-13","close":6812.8086},{"date":"2021-12-14","close":6921.4419},{"date":"2021-12-15","close":6836.0879},{"date":"2021-12-16","close":6859.3662},{"date":"2021-12-17","close":6867.1265},{"date":"2021-12-20","close":6766.2529},{"date":"2021-12-21","close":6688.6587},{"date":"2021-12-22","close":6735.2148},{"date":"2021-12-23","close":6859.3662},{"date":"2021-12-24","close":6913.6826},{"date":"2021-12-27","close":6905.9224},{"date":"2021-12-28","close":6944.7197},{"date":"2021-12-29","close":7088.4048},{"date":"2021-12-30","close":7152.2642},{"date":"2022-01-03","close":8900.0},{"date":"2022-01-04","close":7104.3687},{"date":"2022-01-05","close":7112.3511},{"date":"2022-01-06","close":7080.4214},{"date":"2022-01-07","close":7112.3511},{"date":"2022-01-10","close":7072.438},{"date":"2022-01-11","close":7072.438},{"date":"2022-01-12","close":7128.3159},{"date":"2022-01-13","close":7224.105},{"date":"2022-01-14","close":7303.9302},{"date":"2022-01-17","close":7303.9302},{"date":"2022-01-18","close":7096.3857},{"date":"2022-01-19","close":7016.562},{"date":"2022-01-20","close":7144.2803},{"date":"2022-01-21","close":7048.4922},{"date":"2022-01-24","close":6785.0718},{"date":"2022-01-25","close":6585.5098},{"date":"2022-01-26","close":6585.5098},{"date":"2022-01-27","close":6266.2129},{"date":"2022-01-28","close":6401.9146},{"date":"2022-02-03","close":6585.5098},{"date":"2022-02-04","close":6617.4395},{"date":"2022-02-07","close":6641.3872},{"date":"2022-02-08","close":6641.3872},{"date":"2022-02-09","close":6641.3872},{"date":"2022-02-10","close":6617.4395},{"date":"2022-02-11","close":6593.4922},{"date":"2022-02-14","close":6425.8608},{"date":"2022-02-15","close":6497.7036},{"date":"2022-02-16","close":6617.4395},{"date":"2022-02-17","close":6617.4395},{"date":"2022-02-18","close":6585.5098},{"date":"2022-02-21","close":6585.5098},{"date":"2022-02-22","close":6585.5098},{"date":"2022-02-23","close":6585.5098},{"date":"2022-02-24","close":6824.9839},{"date":"2022-02-25","close":6641.3872},{"date":"2022-02-28","close":6641.3872},{"date":"2022-03-02","close":6840.9482},{"date":"2022-03-03","close":6840.9482},{"date":"2022-03-04","close":6840.9482},{"date":"2022-03-07","close":6817.002},{"date":"2022-03-08","close":6689.2822},{"date":"2022-03-10","close":6689.2822},{"date":"2022-03-11","close":6761.124},{"date":"2022-03-14","close":6713.229},{"date":"2022-03-15","close":6689.2822},{"date":"2022-03-16","close":6689.2822},{"date":"2022-03-17","close":6673.3169},{"date":"2022-03-18","close":6513.668},{"date":"2022-03-21","close":6513.668},{"date":"2022-03-22","close":6649.3691},{"date":"2022-03-23","close":6641.3872},{"date":"2022-03-24","close":6665.335},{"date":"2022-03-25","close":6665.335},{"date":"2022-03-28","close":6721.2124},{"date":"2022-03-29","close":6689.2822},{"date":"2022-03-30","close":6601.4751},{"date":"2022-03-31","close":6625.4224},{"date":"2022-04-01","close":6625.4224},{"date":"2022-04-04","close":6649.3691},{"date":"2022-04-05","close":6737.1763},{"date":"2022-04-06","close":6721.2124},{"date":"2022-04-07","close":6745.1587},{"date":"2022-04-08","close":6681.3003},{"date":"2022-04-11","close":6625.4224},{"date":"2022-04-12","close":6481.7383},{"date":"2022-04-13","close":6593.4922},{"date":"2022-04-14","close":6617.4395},{"date":"2022-04-15","close":6665.335},{"date":"2022-04-18","close":6657.3525},{"date":"2022-04-19","close":6729.1943},{"date":"2022-04-20","close":6809.0176},{"date":"2022-04-21","close":6681.3003},{"date":"2022-04-22","close":6713.229},{"date":"2022-04-25","close":6809.0176},{"date":"2022-04-26","close":6896.8257},{"date":"2022-04-27","close":6896.8257},{"date":"2022-04-28","close":7024.5444},{"date":"2022-04-29","close":7040.5088},{"date":"2022-05-02","close":7224.105},{"date":"2022-05-03","close":7248.0527},{"date":"2022-05-04","close":7655.1567},{"date":"2022-05-06","close":7319.895},{"date":"2022-05-09","close":8890.0},{"date":"2022-05-10","close":7256.0352},{"date":"2022-05-11","close":7072.438},{"date":"2022-05-12","close":6840.9482},{"date":"2022-05-13","close":6960.6855},{"date":"2022-05-16","close":7168.2295},{"date":"2022-05-17","close":7096.3857},{"date":"2022-05-18","close":7224.105},{"date":"2022-05-19","close":7048.4922},{"date":"2022-05-20","close":7056.4741},{"date":"2022-05-23","close":6936.7383},{"date":"2022-05-24","close":6705.2466},{"date":"2022-05-25","close":6665.335},{"date":"2022-05-26","close":6617.4395},{"date":"2022-05-27","close":6625.4224},{"date":"2022-05-30","close":6713.229},{"date":"2022-05-31","close":6785.0718},{"date":"2022-06-02","close":6737.1763},{"date":"2022-06-03","close":6785.0718},{"date":"2022-06-07","close":6705.2466},{"date":"2022-06-08","close":6992.6143},{"date":"2022-06-09","close":7463.5796},{"date":"2022-06-10","close":7607.2627},{"date":"2022-06-13","close":7104.3687},{"date":"2022-06-14","close":7136.2979},{"date":"2022-06-15","close":6753.1416},{"date":"2022-06-16","close":6689.2822},{"date":"2022-06-17","close":6585.5098},{"date":"2022-06-20","close":6026.7397},{"date":"2022-06-21","close":6042.7046},{"date":"2022-06-22","close":5827.1792},{"date":"2022-06-23","close":5523.8462},{"date":"2022-06-24","close":5683.4946},{"date":"2022-06-27","close":5891.0381},{"date":"2022-06-28","close":6018.7568},{"date":"2022-06-29","close":5921.0234},{"date":"2022-06-30","close":5807.0015},{"date":"2022-07-01","close":5709.2681},{"date":"2022-07-04","close":5456.7896},{"date":"2022-07-05","close":5538.2334},{"date":"2022-07-06","close":5456.7896},{"date":"2022-07-07","close":5513.8003},{"date":"2022-07-08","close":5538.2334},{"date":"2022-07-11","close":5570.812},{"date":"2022-07-12","close":5432.3564},{"date":"2022-07-13","close":5505.6558},{"date":"2022-07-14","close":5440.501},{"date":"2022-07-15","close":5359.0552},{"date":"2022-07-18","close":5424.2114},{"date":"2022-07-19","close":5587.1006},{"date":"2022-07-20","close":5709.2681},{"date":"2022-07-21","close":5725.5566},{"date":"2022-07-22","close":6368.9692},{"date":"2022-07-25","close":6491.1362},{"date":"2022-07-26","close":6491.1362},{"date":"2022-07-27","close":6580.7246},{"date":"2022-07-28","close":6597.0137},{"date":"2022-07-29","close":6825.0596},{"date":"2022-08-01","close":6768.0483},{"date":"2022-08-02","close":6800.6255},{"date":"2022-08-03","close":6882.0698},{"date":"2022-08-04","close":6662.1699},{"date":"2022-08-05","close":6751.7583},{"date":"2022-08-08","close":7427.749},{"date":"2022-08-09","close":7215.9927},{"date":"2022-08-10","close":7427.749},{"date":"2022-08-11","close":7517.3379},{"date":"2022-08-12","close":7672.0825},{"date":"2022-08-16","close":7981.5713},{"date":"2022-08-17","close":7720.9482},{"date":"2022-08-18","close":7729.0952},{"date":"2022-08-19","close":7916.4185},{"date":"2022-08-22","close":7745.3828},{"date":"2022-08-23","close":8046.728},{"date":"2022-08-24","close":8796.0186},{"date":"2022-08-25","close":8673.8535},{"date":"2022-08-26","close":9895.5205},{"date":"2022-08-29","close":9691.9092},{"date":"2022-08-30","close":9203.2412},{"date":"2022-08-31","close":9243.9619},{"date":"2022-09-01","close":9081.0742},{"date":"2022-09-02","close":8999.6299},{"date":"2022-09-05","close":9366.1309},{"date":"2022-09-06","close":9325.4092},{"date":"2022-09-07","close":8918.1865},{"date":"2022-09-08","close":8796.0186},{"date":"2022-09-13","close":8307.3506},{"date":"2022-09-14","close":8144.4604},{"date":"2022-09-15","close":8225.9072},{"date":"2022-09-16","close":7810.5386},{"date":"2022-09-19","close":7843.1162},{"date":"2022-09-20","close":7973.4272},{"date":"2022-09-21","close":8022.2944},{"date":"2022-09-22","close":7989.7148},{"date":"2022-09-23","close":7680.2285},{"date":"2022-09-26","close":7769.8169},{"date":"2022-09-27","close":7240.4253},{"date":"2022-09-28","close":7158.9824},{"date":"2022-09-29","close":7786.1055},{"date":"2022-09-30","close":7541.771},{"date":"2022-10-04","close":8225.9072},{"date":"2022-10-05","close":8429.5176},{"date":"2022-10-06","close":8185.1821},{"date":"2022-10-07","close":7859.4062},{"date":"2022-10-11","close":7680.2285},{"date":"2022-10-12","close":7549.917},{"date":"2022-10-13","close":7044.9595},{"date":"2022-10-14","close":7338.1602},{"date":"2022-10-17","close":7110.1147},{"date":"2022-10-18","close":7256.7153},{"date":"2022-10-19","close":7297.4375},{"date":"2022-10-20","close":7077.5376},{"date":"2022-10-21","close":6605.1587},{"date":"2022-10-24","close":6947.2251},{"date":"2022-10-25","close":6865.7817},{"date":"2022-10-26","close":6702.8916},{"date":"2022-10-27","close":6841.3481},{"date":"2022-10-28","close":6849.4917},{"date":"2022-10-31","close":7044.9595},{"date":"2022-11-01","close":7175.271},{"date":"2022-11-02","close":7167.127},{"date":"2022-11-03","close":7224.1377},{"date":"2022-11-04","close":7281.1479},{"date":"2022-11-07","close":7118.2598},{"date":"2022-11-08","close":7142.6934},{"date":"2022-11-09","close":7085.6807},{"date":"2022-11-10","close":7118.2598},{"date":"2022-11-11","close":7142.6934},{"date":"2022-11-14","close":7053.1035},{"date":"2022-11-15","close":7134.5483},{"date":"2022-11-16","close":7224.1377},{"date":"2022-11-17","close":7093.8262},{"date":"2022-11-18","close":7077.5376},{"date":"2022-11-21","close":7338.1602},{"date":"2022-11-22","close":7370.7378},{"date":"2022-11-23","close":7370.7378},{"date":"2022-11-24","close":7370.7378},{"date":"2022-11-25","close":7517.3379},{"date":"2022-11-28","close":7623.2168},{"date":"2022-11-29","close":7859.4062},{"date":"2022-11-30","close":8470.2402},{"date":"2022-12-01","close":8510.9629},{"date":"2022-12-02","close":7908.2725},{"date":"2022-12-05","close":7501.0498},{"date":"2022-12-06","close":7688.3711},{"date":"2022-12-07","close":7623.2168},{"date":"2022-12-08","close":7354.4482},{"date":"2022-12-09","close":7232.2822},{"date":"2022-12-12","close":7468.4722},{"date":"2022-12-13","close":7492.9053},{"date":"2022-12-14","close":7533.6274},{"date":"2022-12-15","close":7623.2168},{"date":"2022-12-16","close":7460.3262},{"date":"2022-12-19","close":7606.9277},{"date":"2022-12-20","close":7444.0391},{"date":"2022-12-21","close":7549.917},{"date":"2022-12-22","close":7541.771},{"date":"2022-12-23","close":7419.604},{"date":"2022-12-26","close":7427.749},{"date":"2022-12-27","close":7802.394},{"date":"2022-12-28","close":7971.4614},{"date":"2022-12-29","close":7895.3809},{"date":"2023-01-02","close":7777.0342},{"date":"2023-01-03","close":7540.3423},{"date":"2023-01-04","close":7481.1694},{"date":"2023-01-05","close":7481.1694},{"date":"2023-01-06","close":7481.1694},{"date":"2023-01-09","close":7531.8887},{"date":"2023-01-10","close":7777.0342},{"date":"2023-01-11","close":7988.3657},{"date":"2023-01-12","close":8165.8857},{"date":"2023-01-13","close":8165.8857},{"date":"2023-01-16","close":8055.9932},{"date":"2023-01-17","close":7971.4614},{"date":"2023-01-18","close":7870.019},{"date":"2023-01-19","close":7861.5679},{"date":"2023-01-20","close":7996.8193},{"date":"2023-01-25","close":8089.8066},{"date":"2023-01-26","close":8284.2314},{"date":"2023-01-27","close":8301.1377},{"date":"2023-01-30","close":9053.4834},{"date":"2023-01-31","close":9053.4834},{"date":"2023-02-01","close":9146.4678},{"date":"2023-02-02","close":9061.9346},{"date":"2023-02-03","close":9264.8154},{"date":"2023-02-06","close":8766.0684},{"date":"2023-02-07","close":8520.9238},{"date":"2023-02-08","close":8520.9238},{"date":"2023-02-09","close":8419.4854},{"date":"2023-02-10","close":8419.4854},{"date":"2023-02-13","close":8292.6846},{"date":"2023-02-14","close":8334.9521},{"date":"2023-02-15","close":8106.7129},{"date":"2023-02-16","close":8165.8857},{"date":"2023-02-17","close":8106.7129},{"date":"2023-02-20","close":8115.165},{"date":"2023-02-21","close":8241.9658},{"date":"2023-02-22","close":8191.2446},{"date":"2023-02-23","close":8241.9658},{"date":"2023-02-24","close":8089.8066},{"date":"2023-02-27","close":7870.019},{"date":"2023-02-28","close":7844.6611},{"date":"2023-03-02","close":8022.1807},{"date":"2023-03-03","close":8064.4473},{"date":"2023-03-06","close":8140.5264},{"date":"2023-03-07","close":8250.4189},{"date":"2023-03-08","close":8148.9795},{"date":"2023-03-09","close":8351.8574},{"date":"2023-03-10","close":8174.3398},{"date":"2023-03-13","close":7963.0063},{"date":"2023-03-14","close":7616.4214},{"date":"2023-03-15","close":7692.501},{"date":"2023-03-16","close":7472.7153},{"date":"2023-03-17","close":7523.4351},{"date":"2023-03-20","close":7523.4351},{"date":"2023-03-21","close":7379.729},{"date":"2023-03-22","close":7159.9434},{"date":"2023-03-23","close":7109.2236},{"date":"2023-03-24","close":6990.877},{"date":"2023-03-27","close":7269.8359},{"date":"2023-03-28","close":7261.3833},{"date":"2023-03-29","close":7252.9297},{"date":"2023-03-30","close":7303.6504},{"date":"2023-03-31","close":7379.729},{"date":"2023-04-03","close":7354.3696},{"date":"2023-04-04","close":7413.543},{"date":"2023-04-05","close":7405.0889},{"date":"2023-04-06","close":7261.3833},{"date":"2023-04-07","close":7219.1172},{"date":"2023-04-10","close":7126.1304},{"date":"2023-04-11","close":7126.1304},{"date":"2023-04-12","close":7388.1821},{"date":"2023-04-13","close":7354.3696},{"date":"2023-04-14","close":7320.5557},{"date":"2023-04-17","close":7396.6353},{"date":"2023-04-18","close":7345.9165},{"date":"2023-04-19","close":7624.875},{"date":"2023-04-20","close":8047.5391},{"date":"2023-04-21","close":8005.2725},{"date":"2023-04-24","close":8411.0312},{"date":"2023-04-25","close":8529.3779},{"date":"2023-04-26","close":8022.1807},{"date":"2023-04-27","close":8267.3281},{"date":"2023-04-28","close":7768.5815},{"date":"2023-05-02","close":8132.0728},{"date":"2023-05-03","close":8098.2598},{"date":"2023-05-04","close":7903.8335},{"date":"2023-05-08","close":7988.3657},{"date":"2023-05-09","close":7903.8335},{"date":"2023-05-10","close":8106.7129},{"date":"2023-05-11","close":8453.2969},{"date":"2023-05-12","close":8267.3281},{"date":"2023-05-15","close":8461.752},{"date":"2023-05-16","close":8571.6445},{"date":"2023-05-17","close":8241.9658},{"date":"2023-05-18","close":8402.5791},{"date":"2023-05-19","close":8529.3779},{"date":"2023-05-22","close":8647.7256},{"date":"2023-05-23","close":8563.1904},{"date":"2023-05-24","close":8723.8027},{"date":"2023-05-25","close":8520.9238},{"date":"2023-05-26","close":8444.8438},{"date":"2023-05-30","close":8537.8311},{"date":"2023-05-31","close":8613.9102},{"date":"2023-06-01","close":8791.4287},{"date":"2023-06-02","close":8867.5098},{"date":"2023-06-05","close":8766.0684},{"date":"2023-06-07","close":8681.5361},{"date":"2023-06-08","close":8605.457},{"date":"2023-06-09","close":8630.8174},{"date":"2023-06-12","close":8444.8438},{"date":"2023-06-13","close":8427.9385},{"date":"2023-06-14","close":8258.8721},{"date":"2023-06-15","close":8343.4053},{"date":"2023-06-16","close":8622.3643},{"date":"2023-06-19","close":8859.0557},{"date":"2023-06-20","close":8825.2432},{"date":"2023-06-21","close":8833.6963},{"date":"2023-06-22","close":8791.4287},{"date":"2023-06-23","close":8580.0986},{"date":"2023-06-26","close":8732.2578},{"date":"2023-06-27","close":8673.083},{"date":"2023-06-28","close":8723.8027},{"date":"2023-06-29","close":8663.7578},{"date":"2023-06-30","close":8981.1426},{"date":"2023-07-03","close":8749.5371},{"date":"2023-07-04","close":8792.4277},{"date":"2023-07-05","close":8706.6475},{"date":"2023-07-06","close":8577.9766},{"date":"2023-07-07","close":8612.291},{"date":"2023-07-10","close":8749.5371},{"date":"2023-07-11","close":8955.4092},{"date":"2023-07-12","close":9006.877},{"date":"2023-07-13","close":8955.4092},{"date":"2023-07-14","close":9006.877},{"date":"2023-07-17","close":8552.2441},{"date":"2023-07-18","close":8526.5117},{"date":"2023-07-19","close":8535.0879},{"date":"2023-07-20","close":8552.2441},{"date":"2023-07-21","close":8492.1982},{"date":"2023-07-24","close":8406.4189},{"date":"2023-07-25","close":8457.8857},{"date":"2023-07-26","close":8131.9233},{"date":"2023-07-27","close":8440.7295},{"date":"2023-07-28","close":8346.3711},{"date":"2023-07-31","close":8629.4453},{"date":"2023-08-01","close":8535.0879},{"date":"2023-08-02","close":8500.7764},{"date":"2023-08-03","close":8337.7959},{"date":"2023-08-04","close":8286.3262},{"date":"2023-08-07","close":8723.8027},{"date":"2023-08-08","close":8500.7764},{"date":"2023-08-09","close":8363.5293},{"date":"2023-08-10","close":8089.0342},{"date":"2023-08-11","close":8269.1709},{"date":"2023-08-14","close":8209.126},{"date":"2023-08-16","close":8234.8584},{"date":"2023-08-17","close":8157.6572},{"date":"2023-08-18","close":8389.2637},{"date":"2023-08-21","close":8560.8213},{"date":"2023-08-22","close":8414.9961},{"date":"2023-08-23","close":8509.3545},{"date":"2023-08-24","close":8406.4189},{"date":"2023-08-25","close":8543.666},{"date":"2023-08-28","close":8912.5186},{"date":"2023-08-29","close":8921.0967},{"date":"2023-08-30","close":9392.8867},{"date":"2023-08-31","close":9435.7764},{"date":"2023-09-01","close":9092.6582},{"date":"2023-09-04","close":9092.6582},{"date":"2023-09-05","close":9332.8408},{"date":"2023-09-06","close":9701.6934},{"date":"2023-09-07","close":9487.2432},{"date":"2023-09-08","close":9367.1514},{"date":"2023-09-11","close":10559.4912},{"date":"2023-09-12","close":10345.041},{"date":"2023-09-13","close":10199.2168},{"date":"2023-09-14","close":10156.3262},{"date":"2023-09-15","close":10053.3887},{"date":"2023-09-18","close":10070.5459},{"date":"2023-09-19","close":9924.7207},{"date":"2023-09-20","close":9907.5635},{"date":"2023-09-21","close":9736.0039},{"date":"2023-09-22","close":9461.5098},{"date":"2023-09-25","close":9658.8027},{"date":"2023-09-26","close":9478.667},{"date":"2023-09-27","close":9693.1143},{"date":"2023-10-04","close":9624.4912},{"date":"2023-10-05","close":9478.667},{"date":"2023-10-06","close":9658.8027},{"date":"2023-10-10","close":9821.7842},{"date":"2023-10-11","close":9941.876},{"date":"2023-10-12","close":9830.3633},{"date":"2023-10-13","close":9916.1436},{"date":"2023-10-16","close":9796.0518},{"date":"2023-10-17","close":10044.8135},{"date":"2023-10-18","close":9753.1621},{"date":"2023-10-19","close":9512.9775},{"date":"2023-10-20","close":10019.0781},{"date":"2023-10-23","close":10293.5742},{"date":"2023-10-24","close":10122.0146},{"date":"2023-10-25","close":10147.748},{"date":"2023-10-26","close":10465.1338},{"date":"2023-10-27","close":10894.0332},{"date":"2023-10-30","close":12009.1699},{"date":"2023-10-31","close":11254.3076},{"date":"2023-11-01","close":11494.4902},{"date":"2023-11-02","close":11202.8398},{"date":"2023-11-03","close":12266.5088},{"date":"2023-11-06","close":11803.2979},{"date":"2023-11-07","close":11700.3623},{"date":"2023-11-08","close":11305.7754},{"date":"2023-11-09","close":11631.7383},{"date":"2023-11-10","close":11408.71},{"date":"2023-11-13","close":11400.1338},{"date":"2023-11-14","close":11794.7197},{"date":"2023-11-15","close":11743.25},{"date":"2023-11-16","close":11992.0127},{"date":"2023-11-17","close":13338.7559},{"date":"2023-11-20","close":12523.8477},{"date":"2023-11-21","close":12266.5088},{"date":"2023-11-22","close":12146.418},{"date":"2023-11-23","close":12172.1514},{"date":"2023-11-24","close":11837.6104},{"date":"2023-11-27","close":12000.5908},{"date":"2023-11-28","close":12206.4629},{"date":"2023-11-29","close":12549.583},{"date":"2023-11-30","close":12626.7842},{"date":"2023-12-01","close":13604.6729},{"date":"2023-12-04","close":13870.5898},{"date":"2023-12-05","close":13047.1045},{"date":"2023-12-06","close":13784.8115},{"date":"2023-12-07","close":13990.6816},{"date":"2023-12-08","close":13810.5439},{"date":"2023-12-11","close":13707.6104},{"date":"2023-12-12","close":13638.9844},{"date":"2023-12-13","close":13012.792},{"date":"2023-12-14","close":13287.2881},{"date":"2023-12-15","close":13064.2607},{"date":"2023-12-18","close":13081.417},{"date":"2023-12-19","close":13201.5078},{"date":"2023-12-20","close":13150.041},{"date":"2023-12-21","close":12789.7646},{"date":"2023-12-22","close":12583.8936},{"date":"2023-12-26","close":12395.1787},{"date":"2023-12-27","close":12796.46},{"date":"2023-12-28","close":12841.0469},{"date":"2024-01-02","close":13260.165},{"date":"2024-01-03","close":13153.1572},{"date":"2024-01-04","close":13010.4795},{"date":"2024-01-05","close":12912.3867},{"date":"2024-01-08","close":13037.2305},{"date":"2024-01-09","close":13072.8994},{"date":"2024-01-10","close":13367.1738},{"date":"2024-01-11","close":13135.3213},{"date":"2024-01-12","close":13144.2402},{"date":"2024-01-15","close":13046.1475},{"date":"2024-01-16","close":12823.2129},{"date":"2024-01-17","close":12591.3604},{"date":"2024-01-18","close":13019.3945},{"date":"2024-01-19","close":12876.7178},{"date":"2024-01-22","close":12662.7012},{"date":"2024-01-23","close":12502.1875},{"date":"2024-01-24","close":12413.0127},{"date":"2024-01-25","close":12680.5352},{"date":"2024-01-26","close":12618.1123},{"date":"2024-01-29","close":13509.8535},{"date":"2024-01-30","close":13019.3945},{"date":"2024-01-31","close":13046.1475},{"date":"2024-02-01","close":13857.6318},{"date":"2024-02-02","close":13893.3008},{"date":"2024-02-05","close":13813.0439},{"date":"2024-02-06","close":13607.9443},{"date":"2024-02-07","close":13652.5303},{"date":"2024-02-08","close":13750.6221},{"date":"2024-02-13","close":14089.4844},{"date":"2024-02-14","close":15123.9014},{"date":"2024-02-15","close":14401.5918},{"date":"2024-02-16","close":14374.8398},{"date":"2024-02-19","close":15248.7441},{"date":"2024-02-20","close":14981.2217},{"date":"2024-02-21","close":15034.7275},{"date":"2024-02-22","close":15489.5146},{"date":"2024-02-23","close":15427.0918},{"date":"2024-02-26","close":15480.5957},{"date":"2024-02-27","close":15587.6064},{"date":"2024-02-28","close":16354.502},{"date":"2024-02-29","close":16648.7773},{"date":"2024-03-04","close":15783.7861},{"date":"2024-03-05","close":15810.542},{"date":"2024-03-06","close":16399.0879},{"date":"2024-03-07","close":16541.7676},{"date":"2024-03-08","close":16202.9033},{"date":"2024-03-11","close":15962.1357},{"date":"2024-03-12","close":15578.6885},{"date":"2024-03-13","close":15266.5791},{"date":"2024-03-14","close":14874.2129},{"date":"2024-03-15","close":14936.6357},{"date":"2024-03-18","close":15070.3975},{"date":"2024-03-19","close":14990.1396},{"date":"2024-03-20","close":14606.6904},{"date":"2024-03-21","close":14749.3701},{"date":"2024-03-22","close":15337.916},{"date":"2024-03-25","close":15141.7344},{"date":"2024-03-26","close":15213.0732},{"date":"2024-03-27","close":14936.6357},{"date":"2024-03-28","close":14874.2129},{"date":"2024-03-29","close":15534.1006},{"date":"2024-04-01","close":15881.8789},{"date":"2024-04-02","close":15890.7969},{"date":"2024-04-03","close":16078.0605},{"date":"2024-04-04","close":15739.2002},{"date":"2024-04-05","close":15525.1826},{"date":"2024-04-08","close":15623.2754},{"date":"2024-04-09","close":16416.9238},{"date":"2024-04-11","close":16042.3916},{"date":"2024-04-12","close":15988.8877},{"date":"2024-04-15","close":15543.0205},{"date":"2024-04-16","close":15177.4033},{"date":"2024-04-17","close":14999.0586},{"date":"2024-04-18","close":15097.1475},{"date":"2024-04-19","close":15195.2402},{"date":"2024-04-22","close":14490.7656},{"date":"2024-04-23","close":14793.957},{"date":"2024-04-24","close":15079.3135},{"date":"2024-04-25","close":14678.0312},{"date":"2024-04-26","close":15114.9834},{"date":"2024-04-29","close":14749.3701},{"date":"2024-04-30","close":14098.4004},{"date":"2024-05-02","close":14330.2529},{"date":"2024-05-03","close":14080.5654},{"date":"2024-05-07","close":14321.3359},{"date":"2024-05-08","close":14267.832},{"date":"2024-05-09","close":14196.4922},{"date":"2024-05-10","close":14348.0869},{"date":"2024-05-13","close":14802.874},{"date":"2024-05-14","close":14793.957},{"date":"2024-05-16","close":14624.5273},{"date":"2024-05-17","close":14633.4443},{"date":"2024-05-20","close":15230.9092},{"date":"2024-05-21","close":15694.6133},{"date":"2024-05-22","close":15685.6963},{"date":"2024-05-23","close":15569.7705},{"date":"2024-05-24","close":15881.8789},{"date":"2024-05-27","close":15783.7861},{"date":"2024-05-28","close":16996.5547},{"date":"2024-05-29","close":16960.8867},{"date":"2024-05-30","close":16523.9336},{"date":"2024-05-31","close":17103.5586},{"date":"2024-06-03","close":17576.1855},{"date":"2024-06-04","close":17531.5977},{"date":"2024-06-05","close":17469.1758},{"date":"2024-06-07","close":16862.7949},{"date":"2024-06-10","close":16898.4609},{"date":"2024-06-11","close":16630.9414},{"date":"2024-06-12","close":16443.6758},{"date":"2024-06-13","close":16951.9668},{"date":"2024-06-14","close":17032.2227},{"date":"2024-06-17","close":17121.3984},{"date":"2024-06-18","close":17371.084},{"date":"2024-06-19","close":17371.084},{"date":"2024-06-20","close":18146.8965},{"date":"2024-06-21","close":18815.7012},{"date":"2024-06-24","close":19439.9199},{"date":"2024-06-25","close":18994.0508},{"date":"2024-06-26","close":19306.1562},{"date":"2024-06-27","close":19622.6543},{"date":"2024-06-28","close":20300.8555},{"date":"2024-07-01","close":18989.666},{"date":"2024-07-02","close":19034.8789},{"date":"2024-07-03","close":18067.3105},{"date":"2024-07-04","close":18356.6758},{"date":"2024-07-05","close":18221.0371},{"date":"2024-07-08","close":18763.5977},{"date":"2024-07-09","close":18356.6758},{"date":"2024-07-10","close":18356.6758},{"date":"2024-07-11","close":17994.9688},{"date":"2024-07-12","close":18013.0527},{"date":"2024-07-15","close":18673.1699},{"date":"2024-07-16","close":19170.5195},{"date":"2024-07-17","close":18944.4531},{"date":"2024-07-18","close":19080.0898},{"date":"2024-07-19","close":19080.0898},{"date":"2024-07-22","close":18808.8105},{"date":"2024-07-23","close":19125.3047},{"date":"2024-07-24","close":18899.2402},{"date":"2024-07-25","close":18627.957},{"date":"2024-07-26","close":19125.3047},{"date":"2024-07-29","close":20029.5742},{"date":"2024-07-30","close":19713.0781},{"date":"2024-07-31","close":18718.3828},{"date":"2024-08-01","close":19713.0781},{"date":"2024-08-02","close":20074.7891},{"date":"2024-08-05","close":17967.8418},{"date":"2024-08-06","close":18582.7441},{"date":"2024-08-07","close":20300.8555},{"date":"2024-08-08","close":21476.4082},{"date":"2024-08-09","close":22697.1719},{"date":"2024-08-12","close":23013.666},{"date":"2024-08-13","close":21883.3281},{"date":"2024-08-14","close":21431.1953},{"date":"2024-08-16","close":21612.0469},{"date":"2024-08-19","close":21114.6973},{"date":"2024-08-20","close":20346.0664},{"date":"2024-08-21","close":20346.0664},{"date":"2024-08-22","close":19441.8008},{"date":"2024-08-23","close":19441.8008},{"date":"2024-08-26","close":19215.7324},{"date":"2024-08-27","close":18854.0254},{"date":"2024-08-28","close":18944.4531},{"date":"2024-08-29","close":18673.1699},{"date":"2024-08-30","close":19034.8789},{"date":"2024-09-02","close":18763.5977},{"date":"2024-09-03","close":18221.0371},{"date":"2024-09-04","close":18311.4609},{"date":"2024-09-05","close":18221.0371},{"date":"2024-09-06","close":17994.9688},{"date":"2024-09-09","close":18266.25},{"date":"2024-09-10","close":18085.3926},{"date":"2024-09-11","close":17859.3301},{"date":"2024-09-12","close":18401.8887},{"date":"2024-09-13","close":18899.2402},{"date":"2024-09-19","close":19532.2266},{"date":"2024-09-20","close":23284.9453},{"date":"2024-09-23","close":21431.1953},{"date":"2024-09-24","close":21612.0469},{"date":"2024-09-25","close":21340.7676},{"date":"2024-09-26","close":21883.3281},{"date":"2024-09-27","close":21792.9004},{"date":"2024-09-30","close":21838.1152},{"date":"2024-10-02","close":21250.3379},{"date":"2024-10-04","close":21928.5391},{"date":"2024-10-07","close":22787.5957},{"date":"2024-10-08","close":23013.666},{"date":"2024-10-10","close":22154.6074},{"date":"2024-10-11","close":22380.6777},{"date":"2024-10-14","close":22380.6777},{"date":"2024-10-15","close":23194.5176},{"date":"2024-10-16","close":24324.8555},{"date":"2024-10-17","close":24867.416},{"date":"2024-10-18","close":23963.1484},{"date":"2024-10-21","close":24324.8555},{"date":"2024-10-22","close":25048.2734},{"date":"2024-10-23","close":24144.002},{"date":"2024-10-24","close":24053.5762},{"date":"2024-10-25","close":24234.4297},{"date":"2024-10-28","close":23511.0117},{"date":"2024-10-29","close":23782.2969},{"date":"2024-10-30","close":23782.2969},{"date":"2024-10-31","close":22697.1719},{"date":"2024-11-01","close":22199.8223},{"date":"2024-11-04","close":21792.9004},{"date":"2024-11-05","close":21973.7539},{"date":"2024-11-06","close":23194.5176},{"date":"2024-11-07","close":23058.8789},{"date":"2024-11-08","close":23646.6523},{"date":"2024-11-11","close":23827.5078},{"date":"2024-11-12","close":23013.666},{"date":"2024-11-13","close":22154.6074},{"date":"2024-11-14","close":22154.6074},{"date":"2024-11-15","close":22335.4609},{"date":"2024-11-18","close":21385.9805},{"date":"2024-11-19","close":22154.6074},{"date":"2024-11-20","close":22697.1719},{"date":"2024-11-21","close":20707.7754},{"date":"2024-11-22","close":21069.4863},{"date":"2024-11-25","close":19984.3613},{"date":"2024-11-26","close":18130.6094},{"date":"2024-11-27","close":17976.8828},{"date":"2024-11-28","close":17994.9688},{"date":"2024-11-29","close":17759.8594},{"date":"2024-12-02","close":17217.2949},{"date":"2024-12-03","close":18854.0254},{"date":"2024-12-04","close":17361.9805},{"date":"2024-12-05","close":16620.4766},{"date":"2024-12-06","close":15752.3789},{"date":"2024-12-09","close":14802.8965},{"date":"2024-12-10","close":15345.457},{"date":"2024-12-11","close":15906.1045},{"date":"2024-12-12","close":16421.5391},{"date":"2024-12-13","close":17280.5938},{"date":"2024-12-16","close":16801.332},{"date":"2024-12-17","close":16846.5469},{"date":"2024-12-18","close":16629.5195},{"date":"2024-12-19","close":16611.4336},{"date":"2024-12-20","close":16358.2393},{"date":"2024-12-23","close":17506.6621},{"date":"2024-12-24","close":17407.1914},{"date":"2024-12-26","close":17208.2539},{"date":"2024-12-27","close":17695.0098},{"date":"2024-12-30","close":17857.2598},{"date":"2025-01-02","close":19231.6309},{"date":"2025-01-03","close":18582.623},{"date":"2025-01-06","close":18420.3711},{"date":"2025-01-07","close":19374.793},{"date":"2025-01-08","close":19183.9082},{"date":"2025-01-09","close":19088.4648},{"date":"2025-01-10","close":18945.3027},{"date":"2025-01-13","close":19422.5137},{"date":"2025-01-14","close":19613.4004},{"date":"2025-01-15","close":19565.6777},{"date":"2025-01-16","close":19327.0703},{"date":"2025-01-17","close":18888.0371},{"date":"2025-01-20","close":19422.5137},{"date":"2025-01-21","close":19852.0039},{"date":"2025-01-22","close":20424.6582},{"date":"2025-01-23","close":20472.3809},{"date":"2025-01-24","close":22428.9473},{"date":"2025-01-31","close":22190.3418},{"date":"2025-02-03","close":21808.5742},{"date":"2025-02-04","close":22810.7188},{"date":"2025-02-05","close":23669.6973},{"date":"2025-02-06","close":24146.9121},{"date":"2025-02-07","close":25435.3828},{"date":"2025-02-10","close":24719.5664},{"date":"2025-02-11","close":25673.9863},{"date":"2025-02-12","close":27391.9492},{"date":"2025-02-13","close":27296.5098},{"date":"2025-02-14","close":27964.6055},{"date":"2025-02-17","close":28155.4902},{"date":"2025-02-18","close":29539.4004},{"date":"2025-02-19","close":28012.3262},{"date":"2025-02-20","close":28107.7695},{"date":"2025-02-21","close":30398.3848},{"date":"2025-02-24","close":29205.3555},{"date":"2025-02-25","close":29396.2402},{"date":"2025-02-26","close":28203.2109},{"date":"2025-02-27","close":28155.4902},{"date":"2025-02-28","close":27201.0645},{"date":"2025-03-04","close":30302.9434},{"date":"2025-03-05","close":32259.5117},{"date":"2025-03-06","close":33595.6992},{"date":"2025-03-07","close":34311.5195},{"date":"2025-03-10","close":34836.4531},{"date":"2025-03-11","close":34311.5195},{"date":"2025-03-12","close":33070.7617},{"date":"2025-03-13","close":34359.2383},{"date":"2025-03-14","close":33452.5352},{"date":"2025-03-17","close":34406.9609},{"date":"2025-03-18","close":33357.0938},{"date":"2025-03-19","close":33309.375},{"date":"2025-03-20","close":32020.9023},{"date":"2025-03-21","close":32545.8418},{"date":"2025-03-24","close":32020.9023},{"date":"2025-03-25","close":30112.0566},{"date":"2025-03-26","close":29873.4512},{"date":"2025-03-27","close":29300.7988},{"date":"2025-03-28","close":28962.3379},{"date":"2025-03-31","close":29494.2031},{"date":"2025-04-01","close":29639.2559},{"date":"2025-04-02","close":28527.1816},{"date":"2025-04-03","close":29107.3926},{"date":"2025-04-04","close":28237.0703},{"date":"2025-04-07","close":26641.4844},{"date":"2025-04-08","close":28092.0195},{"date":"2025-04-09","close":27318.3984},{"date":"2025-04-10","close":29155.7422},{"date":"2025-04-11","close":30509.5762},{"date":"2025-04-14","close":31670.0039},{"date":"2025-04-15","close":31670.0039},{"date":"2025-04-16","close":32250.2188},{"date":"2025-04-17","close":33458.9961},{"date":"2025-04-18","close":32588.6758},{"date":"2025-04-21","close":32927.1328},{"date":"2025-04-22","close":33507.3438},{"date":"2025-04-23","close":32540.3262},{"date":"2025-04-24","close":32782.082},{"date":"2025-04-25","close":32733.7305},{"date":"2025-04-28","close":31621.6504},{"date":"2025-04-29","close":31379.8945},{"date":"2025-04-30","close":32056.8125},{"date":"2025-05-02","close":32443.6211},{"date":"2025-05-07","close":33217.2422},{"date":"2025-05-08","close":35102.9336},{"date":"2025-05-09","close":35199.6406},{"date":"2025-05-12","close":32491.9727},{"date":"2025-05-13","close":32105.1621},{"date":"2025-05-14","close":32105.1621},{"date":"2025-05-15","close":32008.4609},{"date":"2025-05-16","close":33797.4531},{"date":"2025-05-19","close":33749.1055},{"date":"2025-05-20","close":38004.0039},{"date":"2025-05-21","close":39454.5352},{"date":"2025-05-22","close":37907.3047},{"date":"2025-05-23","close":38149.0586},{"date":"2025-05-26","close":39599.5898},{"date":"2025-05-27","close":39212.7812},{"date":"2025-05-28","close":38971.0273},{"date":"2025-05-29","close":40760.0234},{"date":"2025-05-30","close":40614.9688},{"date":"2025-06-02","close":43419.3359},{"date":"2025-06-04","close":45740.1875},{"date":"2025-06-05","close":46465.4531},{"date":"2025-06-09","close":44483.0586},{"date":"2025-06-10","close":47045.6719},{"date":"2025-06-11","close":46997.3164},{"date":"2025-06-12","close":49028.0703},{"date":"2025-06-13","close":52896.1562},{"date":"2025-06-16","close":54153.293},{"date":"2025-06-17","close":52992.8594},{"date":"2025-06-18","close":52992.8594},{"date":"2025-06-19","close":54153.293},{"date":"2025-06-20","close":55023.6055},{"date":"2025-06-23","close":54733.5},{"date":"2025-06-24","close":51735.7344},{"date":"2025-06-25","close":52122.5391},{"date":"2025-06-26","close":51832.4375},{"date":"2025-06-27","close":52908.1992},{"date":"2025-06-30","close":50463.2734},{"date":"2025-07-01","close":52419.2188},{"date":"2025-07-02","close":52810.4062},{"date":"2025-07-03","close":48702.9297},{"date":"2025-07-04","close":45964.6133},{"date":"2025-07-07","close":47480.4648},{"date":"2025-07-08","close":47627.1602},{"date":"2025-07-09","close":52125.8281},{"date":"2025-07-10","close":54277.3594},{"date":"2025-07-11","close":52908.1992},{"date":"2025-07-14","close":51803.4297},{"date":"2025-07-15","close":52576.6133},{"date":"2025-07-16","close":52673.2617},{"date":"2025-07-17","close":52479.9648},{"date":"2025-07-18","close":50353.7031},{"date":"2025-07-21","close":50353.6992},{"date":"2025-07-22","close":49870.4609},{"date":"2025-07-23","close":49097.2773},{"date":"2025-07-24","close":51223.5391},{"date":"2025-07-25","close":50547.0},{"date":"2025-07-28","close":49483.8711},{"date":"2025-07-29","close":52576.6094},{"date":"2025-07-30","close":53929.6875},{"date":"2025-07-31","close":56635.8359},{"date":"2025-08-01","close":55186.1094},{"date":"2025-08-04","close":53929.6875},{"date":"2025-08-05","close":56732.4844},{"date":"2025-08-06","close":57409.0195},{"date":"2025-08-07","close":52673.2617},{"date":"2025-08-08","close":50450.3516},{"date":"2025-08-11","close":51320.1875},{"date":"2025-08-12","close":49387.2188},{"date":"2025-08-13","close":53349.793},{"date":"2025-08-14","close":55282.7578},{"date":"2025-08-18","close":56925.7773},{"date":"2025-08-19","close":55282.7578},{"date":"2025-08-20","close":53833.0391},{"date":"2025-08-21","close":55476.0586},{"date":"2025-08-22","close":57698.9648},{"date":"2025-08-25","close":60695.0586},{"date":"2025-08-26","close":63014.6172},{"date":"2025-08-27","close":58375.5039},{"date":"2025-08-28","close":59921.875},{"date":"2025-08-29","close":60405.1172},{"date":"2025-09-01","close":61371.5977},{"date":"2025-09-02","close":63884.4492},{"date":"2025-09-03","close":61178.3008},{"date":"2025-09-04","close":58472.1523},{"date":"2025-09-05","close":55379.4102},{"date":"2025-09-08","close":57602.3203},{"date":"2025-09-09","close":56442.543},{"date":"2025-09-10","close":56442.543},{"date":"2025-09-11","close":57698.9648},{"date":"2025-09-12","close":60501.7656},{"date":"2025-09-15","close":61758.1875},{"date":"2025-09-16","close":63981.0977},{"date":"2025-09-17","close":61468.2461},{"date":"2025-09-18","close":64271.043},{"date":"2025-09-19","close":71300.0},{"date":"2025-09-22","close":69876.6328},{"date":"2025-09-23","close":70166.5859},{"date":"2025-09-24","close":72099.5469},{"date":"2025-09-25","close":70649.8203},{"date":"2025-09-26","close":69779.9844},{"date":"2025-09-29","close":70946.2344},{"date":"2025-09-30","close":70265.9219},{"date":"2025-10-01","close":70849.0469},{"date":"2025-10-02","close":70557.4844},{"date":"2025-10-10","close":66572.8359},{"date":"2025-10-13","close":65503.7812},{"date":"2025-10-14","close":63171.2969},{"date":"2025-10-15","close":63851.6094},{"date":"2025-10-16","close":61519.1289},{"date":"2025-10-17","close":59283.8359},{"date":"2025-10-20","close":59964.1406},{"date":"2025-10-21","close":60061.3281},{"date":"2025-10-22","close":62490.9922},{"date":"2025-10-23","close":63657.2305},{"date":"2025-10-24","close":61421.9414},{"date":"2025-10-27","close":62005.0625},{"date":"2025-10-28","close":60936.0039},{"date":"2025-10-29","close":59769.7695},{"date":"2025-10-30","close":54035.7578},{"date":"2025-10-31","close":52383.5859},{"date":"2025-11-03","close":51314.5352},{"date":"2025-11-04","close":50828.6016},{"date":"2025-11-05","close":48884.8672},{"date":"2025-11-06","close":47378.4727},{"date":"2025-11-07","close":46309.4219},{"date":"2025-11-10","close":46600.9805},{"date":"2025-11-11","close":44560.0625},{"date":"2025-11-12","close":45920.6719},{"date":"2025-11-13","close":46066.457},{"date":"2025-11-14","close":45288.9648},{"date":"2025-11-17","close":45531.9258},{"date":"2025-11-18","close":42907.8906},{"date":"2025-11-19","close":42276.1797},{"date":"2025-11-20","close":41498.6836},{"date":"2025-11-21","close":40381.0391},{"date":"2025-11-24","close":40186.6641},{"date":"2025-11-25","close":40818.3789},{"date":"2025-11-26","close":41498.6836},{"date":"2025-11-27","close":41304.3164},{"date":"2025-11-28","close":41158.5312},{"date":"2025-12-01","close":40040.8828},{"date":"2025-12-02","close":39652.1367},{"date":"2025-12-03","close":40818.3789},{"date":"2025-12-04","close":40721.1914},{"date":"2025-12-05","close":41790.2461},{"date":"2025-12-08","close":46163.6445},{"date":"2025-12-09","close":47038.3203},{"date":"2025-12-10","close":44900.2188},{"date":"2025-12-11","close":43733.9766},{"date":"2025-12-12","close":47767.2188},{"date":"2025-12-15","close":45823.4922},{"date":"2025-12-16","close":44511.4727},{"date":"2025-12-17","close":46115.0508},{"date":"2025-12-18","close":47572.8477},{"date":"2025-12-19","close":47038.3242},{"date":"2025-12-22","close":47621.4414},{"date":"2025-12-23","close":46941.1328},{"date":"2025-12-24","close":45872.0859},{"date":"2025-12-26","close":45191.7773},{"date":"2025-12-29","close":45142.7617},{"date":"2025-12-30","close":45681.9258},{"date":"2026-01-02","close":44015.4141},{"date":"2026-01-05","close":47152.375},{"date":"2026-01-06","close":48377.75},{"date":"2026-01-07","close":47397.4492},{"date":"2026-01-08","close":50289.3281},{"date":"2026-01-09","close":53524.3164},{"date":"2026-01-12","close":54406.5859},{"date":"2026-01-13","close":56171.1211},{"date":"2026-01-14","close":54602.6445},{"date":"2026-01-15","close":55582.9453},{"date":"2026-01-16","close":55190.8242},{"date":"2026-01-19","close":54504.6172},{"date":"2026-01-20","close":52544.0195},{"date":"2026-01-21","close":51171.5977},{"date":"2026-01-22","close":48867.8945},{"date":"2026-01-23","close":49701.1523},{"date":"2026-01-26","close":50681.4531},{"date":"2026-01-27","close":50877.5078},{"date":"2026-01-28","close":51857.8086},{"date":"2026-01-29","close":49309.0312},{"date":"2026-01-30","close":48573.8047},{"date":"2026-02-02","close":48377.75},{"date":"2026-02-03","close":50877.5078},{"date":"2026-02-04","close":50975.5391},{"date":"2026-02-05","close":49014.9414},{"date":"2026-02-06","close":48181.6875},{"date":"2026-02-09","close":48671.8398},{"date":"2026-02-10","close":48671.8398},{"date":"2026-02-11","close":48475.7773},{"date":"2026-02-12","close":48230.7031},{"date":"2026-02-13","close":53916.4336},{"date":"2026-02-19","close":55190.8242},{"date":"2026-02-20","close":56465.2109},{"date":"2026-02-23","close":57543.5391},{"date":"2026-02-24","close":57151.4219},{"date":"2026-02-25","close":57249.4492},{"date":"2026-02-26","close":55092.7969},{"date":"2026-02-27","close":54896.7344},{"date":"2026-03-03","close":55484.9141},{"date":"2026-03-04","close":47054.3438},{"date":"2026-03-05","close":48916.9141},{"date":"2026-03-06","close":47593.5078},{"date":"2026-03-09","close":46858.2852},{"date":"2026-03-10","close":47005.3281},{"date":"2026-03-11","close":50975.5391},{"date":"2026-03-12","close":52544.0195},{"date":"2026-03-13","close":51269.6289},{"date":"2026-03-16","close":50681.4531},{"date":"2026-03-17","close":48965.9258},{"date":"2026-03-18","close":48034.6406},{"date":"2026-03-19","close":47103.3594},{"date":"2026-03-20","close":46515.1797},{"date":"2026-03-23","close":47103.3594},{"date":"2026-03-24","close":46466.1641},{"date":"2026-03-25","close":49799.1836},{"date":"2026-03-26","close":49407.0625},{"date":"2026-03-27","close":48720.8516},{"date":"2026-03-30","close":49165.5664},{"date":"2026-03-31","close":47732.6016},{"date":"2026-04-01","close":48671.4414},{"date":"2026-04-02","close":48720.8516},{"date":"2026-04-03","close":52600.0},{"date":"2026-04-06","close":51389.1328},{"date":"2026-04-07","close":48523.2031},{"date":"2026-04-08","close":50104.4062},{"date":"2026-04-09","close":52179.7344},{"date":"2026-04-10","close":55638.6211},{"date":"2026-04-13","close":55539.7969},{"date":"2026-04-14","close":54650.3672},{"date":"2026-04-15","close":53760.9414},{"date":"2026-04-16","close":55638.6211},{"date":"2026-04-17","close":54255.0664},{"date":"2026-04-20","close":53464.4648},{"date":"2026-04-21","close":53069.1641},{"date":"2026-04-22","close":56626.8711},{"date":"2026-04-23","close":56231.5703},{"date":"2026-04-24","close":57615.125},{"date":"2026-04-27","close":55638.6211},{"date":"2026-04-28","close":54353.8906},{"date":"2026-04-29","close":57516.3008},{"date":"2026-04-30","close":59097.5039},{"date":"2026-05-04","close":58603.3789},{"date":"2026-05-06","close":55144.4922},{"date":"2026-05-07","close":52970.3398},{"date":"2026-05-08","close":52080.9102},{"date":"2026-05-11","close":52377.3867},{"date":"2026-05-12","close":50499.707},{"date":"2026-05-13","close":50104.4062},{"date":"2026-05-14","close":49906.7539},{"date":"2026-05-15","close":46546.6953},{"date":"2026-05-18","close":48029.0742},{"date":"2026-05-19","close":48967.9141},{"date":"2026-05-20","close":45558.4453},{"date":"2026-05-21","close":44817.2539},{"date":"2026-05-22","close":47139.6484},{"date":"2026-05-26","close":47683.1875},{"date":"2026-05-27","close":45953.7461},{"date":"2026-05-28","close":42939.5742},{"date":"2026-05-29","close":42692.5117},{"date":"2026-06-01","close":42988.9883},{"date":"2026-06-02","close":40221.8789},{"date":"2026-06-04","close":41704.2578},{"date":"2026-06-05","close":42297.2109},{"date":"2026-06-08","close":39530.1016},{"date":"2026-06-09","close":39332.4531},{"date":"2026-06-10","close":41803.0859},{"date":"2026-06-11","close":40172.4688},{"date":"2026-06-12","close":40419.5312},{"date":"2026-06-15","close":42297.2109},{"date":"2026-06-16","close":46003.1562},{"date":"2026-06-17","close":44767.8438},{"date":"2026-06-18","close":40814.832},{"date":"2026-06-19","close":39974.8164},{"date":"2026-06-22","close":38640.6758},{"date":"2026-06-23","close":36120.6328},{"date":"2026-06-24","close":36614.7578},{"date":"2026-06-25","close":35577.0938},{"date":"2026-06-26","close":33650.0},{"date":"2026-06-29","close":37750.0},{"date":"2026-06-30","close":35050.0},{"date":"2026-07-01","close":35550.0},{"date":"2026-07-02","close":34900.0},{"date":"2026-07-03","close":35750.0},{"date":"2026-07-06","close":35750.0},{"date":"2026-07-07","close":35000.0},{"date":"2026-07-08","close":33350.0},{"date":"2026-07-09","close":32650.0},{"date":"2026-07-10","close":33500.0},{"date":"2026-07-13","close":36500.0},{"date":"2026-07-14","close":33000.0},{"date":"2026-07-15","close":34700.0},{"date":"2026-07-16","close":34550.0},{"date":"2026-07-20","close":32200.0},{"date":"2026-07-21","close":32200.0},{"date":"2026-07-22","close":32450.0},{"date":"2026-07-23","close":34050.0},{"date":"2026-07-24","close":35000.0},{"date":"2026-07-27","close":33600.0},{"date":"2026-07-28","close":31600.0},{"date":"2026-07-29","close":29000.0},{"date":"2026-07-30","close":30750.0},{"date":"2026-07-31","close":30800.0},{"date":"2026-08-03","close":30600.0},{"date":"2026-08-04","close":31000.0},{"date":"2026-08-05","close":31350.0},{"date":"2026-08-06","close":31450.0},{"date":"2026-08-07","close":32000.0},{"date":"2026-08-10","close":32750.0},{"date":"2026-08-11","close":32150.0},{"date":"2026-08-12","close":32450.0},{"date":"2026-08-13","close":32000.0},{"date":"2026-08-14","close":32600.0},{"date":"2026-08-18","close":31450.0},{"date":"2026-08-19","close":33650.0},{"date":"2026-08-20","close":31250.0},{"date":"2026-08-21","close":29400.0},{"date":"2026-08-24","close":29850.0},{"date":"2026-08-25","close":29900.0},{"date":"2026-08-26","close":30950.0},{"date":"2026-08-27","close":31150.0},{"date":"2026-08-28","close":30650.0},{"date":"2026-08-31","close":29300.0},{"date":"2026-09-01","close":28900.0},{"date":"2026-09-02","close":28150.0},{"date":"2026-09-03","close":28450.0},{"date":"2026-09-04","close":28200.0},{"date":"2026-09-07","close":29100.0},{"date":"2026-09-08","close":28650.0},{"date":"2026-09-09","close":28800.0},{"date":"2026-09-10","close":28450.0},{"date":"2026-09-11","close":28750.0},{"date":"2026-09-14","close":28400.0},{"date":"2026-09-15","close":27650.0},{"date":"2026-09-16","close":27300.0},{"date":"2026-09-17","close":28500.0},{"date":"2026-09-18","close":28300.0},{"date":"2026-09-21","close":27800.0},{"date":"2026-09-22","close":27300.0},{"date":"2026-09-23","close":26350.0},{"date":"2026-09-28","close":29500.0},{"date":"2026-09-29","close":30700.0},{"date":"2026-09-30","close":31000.0},{"date":"2026-10-01","close":30200.0},{"date":"2026-10-02","close":32850.0},{"date":"2026-10-06","close":31550.0},{"date":"2026-10-07","close":30250.0},{"date":"2026-10-08","close":29050.0},{"date":"2026-10-12","close":26950.0},{"date":"2026-10-13","close":26950.0},{"date":"2026-10-14","close":26900.0},{"date":"2026-10-15","close":26100.0},{"date":"2026-10-16","close":27350.0},{"date":"2026-10-19","close":29600.0},{"date":"2026-10-20","close":28100.0},{"date":"2026-10-21","close":27800.0},{"date":"2026-10-22","close":27000.0},{"date":"2026-10-23","close":26300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1525.0,"foreign_net":-4412.0,"institution_net":5937.0},{"date":"2026-10-21","retail_net":-1215.0,"foreign_net":-5062.0,"institution_net":6277.0},{"date":"2026-10-20","retail_net":-3823.0,"foreign_net":8518.0,"institution_net":-4695.0},{"date":"2026-10-19","retail_net":-21925.0,"foreign_net":-13929.0,"institution_net":35854.0},{"date":"2026-10-16","retail_net":-8709.0,"foreign_net":-8141.0,"institution_net":16850.0},{"date":"2026-10-15","retail_net":-9329.0,"foreign_net":-13298.0,"institution_net":22627.0},{"date":"2026-10-14","retail_net":-3241.0,"foreign_net":-2177.0,"institution_net":5418.0},{"date":"2026-10-13","retail_net":15109.0,"foreign_net":-36975.0,"institution_net":21866.0},{"date":"2026-10-12","retail_net":24166.0,"foreign_net":-13299.0,"institution_net":-10867.0},{"date":"2026-10-08","retail_net":37107.0,"foreign_net":-45084.0,"institution_net":7977.0},{"date":"2026-10-07","retail_net":8985.0,"foreign_net":-17403.0,"institution_net":8418.0},{"date":"2026-10-06","retail_net":51849.0,"foreign_net":-62608.0,"institution_net":10759.0},{"date":"2026-10-02","retail_net":-61601.0,"foreign_net":8881.0,"institution_net":52720.0},{"date":"2026-10-01","retail_net":16249.0,"foreign_net":-21250.0,"institution_net":5001.0},{"date":"2026-09-30","retail_net":-20968.0,"foreign_net":-24658.0,"institution_net":45626.0},{"date":"2026-09-29","retail_net":180463.0,"foreign_net":-219122.0,"institution_net":38659.0},{"date":"2026-09-28","retail_net":-42965.0,"foreign_net":5395.0,"institution_net":37570.0},{"date":"2026-09-23","retail_net":44909.0,"foreign_net":-40547.0,"institution_net":-4362.0},{"date":"2026-09-22","retail_net":15534.0,"foreign_net":-9860.0,"institution_net":-5674.0},{"date":"2026-09-21","retail_net":12535.0,"foreign_net":-13612.0,"institution_net":1077.0},{"date":"2026-09-18","retail_net":2304.0,"foreign_net":-3700.0,"institution_net":1396.0},{"date":"2026-09-17","retail_net":-21493.0,"foreign_net":7347.0,"institution_net":14146.0},{"date":"2026-09-16","retail_net":7594.0,"foreign_net":-12068.0,"institution_net":4474.0},{"date":"2026-09-15","retail_net":13315.0,"foreign_net":-12836.0,"institution_net":-479.0},{"date":"2026-09-14","retail_net":4649.0,"foreign_net":-6030.0,"institution_net":1381.0},{"date":"2026-09-11","retail_net":-8830.0,"foreign_net":-11356.0,"institution_net":20186.0},{"date":"2026-09-10","retail_net":9595.0,"foreign_net":-4693.0,"institution_net":-4902.0},{"date":"2026-09-09","retail_net":-766.0,"foreign_net":1241.0,"institution_net":-475.0},{"date":"2026-09-08","retail_net":-122.0,"foreign_net":-818.0,"institution_net":940.0},{"date":"2026-09-07","retail_net":-3030.0,"foreign_net":3262.0,"institution_net":-232.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-1525.0,"foreign_net":-4412.0,"institution_net":5937.0},"d3":{"retail_net":-6563.0,"foreign_net":-956.0,"institution_net":7519.0},"d7":{"retail_net":-49767.0,"foreign_net":-38501.0,"institution_net":88268.0},"d14":{"retail_net":42097.0,"foreign_net":-226239.0,"institution_net":184142.0},"d30":{"retail_net":234821.0,"foreign_net":-568294.0,"institution_net":333473.0}},"analysis":"최근 5일 외국인 순매수 -2.30만, 기관 순매수 6.02만. 30일 누적: 외국인 -56.83만, 기관 33.35만.","foreign_flow":-23026.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":60223.0},"insider_trades":[],"price_analysis":{"current":26450.0,"low_30d":25450.0,"support":26525.0,"high_30d":36200.0,"change_1d":-2.0,"change_7d":-10.0,"change_30d":-7.0,"resistance":35125.0,"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":1.95,"per":7.48,"quarter":"2024-Q2"},{"pbr":2.07,"per":7.69,"quarter":"2024-Q3"},{"pbr":1.64,"per":6.12,"quarter":"2024-Q4"},{"pbr":2.72,"per":9.62,"quarter":"2025-Q1"},{"pbr":4.5,"per":20.24,"quarter":"2025-Q2"},{"pbr":5.83,"per":28.41,"quarter":"2025-Q3"},{"pbr":3.82,"per":24.66,"quarter":"2025-Q4"},{"pbr":3.88,"per":24.59,"quarter":"2026-Q1"},{"pbr":2.74,"per":23.47,"quarter":"2026-Q2"},{"pbr":0.95,"per":17.71,"quarter":"현재"}],"timeline":[{"close":20300.8555,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":21838.1152,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":17857.2598,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":29494.2031,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":50463.2734,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":70265.9219,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":45681.9258,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":47732.6016,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":35050.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.24,"pbr_5y_low":1.64,"per_5y_avg":16.92,"per_5y_low":6.12,"current_pbr":0.95,"current_per":17.71,"pbr_5y_high":5.83,"per_5y_high":28.41,"pbr_5y_median":2.74,"per_5y_median":20.24,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"AEROSPACE & DEFENSE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +9.1%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 17.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"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":12.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.54,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.95,"per":7.48,"close":20300.8555,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.07,"per":7.69,"close":21838.1152,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.64,"per":6.12,"close":17857.2598,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.72,"per":9.62,"close":29494.2031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.5,"per":20.24,"close":50463.2734,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.83,"per":28.41,"close":70265.9219,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.82,"per":24.66,"close":45681.9258,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.88,"per":24.59,"close":47732.6016,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.74,"per":23.47,"close":35050.0,"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":"17.9배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.4%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":394.38,"pbr":null,"per":null,"roa":0.010720724054838026,"roe":0.014131570064495846,"revenue":196312938239.0,"market_cap":null,"net_income":13114150085.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12986068874361859,"total_assets":1223252274559.0,"total_equity":928003755078.0,"profit_margin":0.06680227091825328,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17187511330.0,"operating_margin":0.08755159738414779},{"eps":623.57,"pbr":1.56,"per":30.94,"roa":0.016162571988043106,"roe":0.022741914133883732,"revenue":179924652203.0,"market_cap":1905400000000.0,"net_income":20245522255.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16412518535082446,"total_assets":1252617607518.0,"total_equity":890229473905.0,"profit_margin":0.11252222531550589,"dividend_yield":3.14,"fiscal_quarter":"Q1","operating_income":21287373544.0,"operating_margin":0.11831271192333621},{"eps":-42.10804182777065,"pbr":null,"per":null,"roa":-0.0011127509474103115,"roe":-0.0015772331502322606,"revenue":223636613777.0,"market_cap":null,"net_income":-1367134617.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11683219477224592,"total_assets":1228607911035.0,"total_equity":866792976548.0,"profit_margin":-0.006113196734248726,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":18266182171.0,"operating_margin":0.08167795900010445},{"eps":517.3273710268966,"pbr":null,"per":null,"roa":0.013911319153932292,"roe":0.019666224220606897,"revenue":151718193462.0,"market_cap":null,"net_income":17159603967.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18544273329386052,"total_assets":1233499409878.0,"total_equity":872541865409.0,"profit_margin":0.11310182105020826,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19901467037.0,"operating_margin":0.13117389933847723},{"eps":842.160836555413,"pbr":null,"per":null,"roa":0.02493418423968349,"roe":0.03444220521766082,"revenue":186530952841.0,"market_cap":null,"net_income":28013018809.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19549531166596118,"total_assets":1123478455911.0,"total_equity":813334065922.0,"profit_margin":0.15017892946099112,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":29586124273.0,"operating_margin":0.15861241162596415},{"eps":535.3736746673696,"pbr":null,"per":null,"roa":0.016166585849258862,"roe":0.022622028360690636,"revenue":150135859394.0,"market_cap":null,"net_income":17769448301.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17484322797335025,"total_assets":1099146626671.0,"total_equity":785493149318.0,"profit_margin":0.11835579036696235,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":17703227938.0,"operating_margin":0.1179147207699501},{"eps":578.3562340131874,"pbr":null,"per":null,"roa":0.018158709004491094,"roe":0.023758839620898618,"revenue":191605068877.0,"market_cap":null,"net_income":18777667974.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1677918742934635,"total_assets":1034086066876.0,"total_equity":790344489614.0,"profit_margin":0.09800193744380656,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":23591726995.0,"operating_margin":0.12312684175461246},{"eps":537.5946642328729,"pbr":null,"per":null,"roa":0.01624930493333972,"roe":0.022788236618082124,"revenue":163729742856.0,"market_cap":null,"net_income":17454249675.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16824862623908107,"total_assets":1074153617438.0,"total_equity":765932439948.0,"profit_margin":0.10660402545401283,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":18439766858.0,"operating_margin":0.11262319561704644},{"eps":1414.01,"pbr":null,"per":null,"roa":0.041898467498018746,"roe":0.062434114767951854,"revenue":145063224962.0,"market_cap":null,"net_income":47019777866.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15336681056020876,"total_assets":1122231448399.0,"total_equity":753110347456.0,"profit_margin":0.3241329970315844,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":57442223410.0,"operating_margin":0.39598060380256445},{"eps":387.39789424640196,"pbr":null,"per":null,"roa":0.011518893710641678,"roe":0.018302423109753888,"revenue":114055256456.0,"market_cap":null,"net_income":12880129980.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1580139001042237,"total_assets":1118174219118.0,"total_equity":703739056996.0,"profit_margin":0.11292885904797267,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11034897332.0,"operating_margin":0.0967504495179231},{"eps":499.18658154107504,"pbr":null,"per":null,"roa":0.015334635775193537,"roe":0.02313018679495482,"revenue":146805061036.0,"market_cap":null,"net_income":16207242758.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10413357810771381,"total_assets":1056904317494.0,"total_equity":700696578963.0,"profit_margin":0.11039975491053138,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7553353582.0,"operating_margin":0.05145158844454104},{"eps":415.14041125162936,"pbr":null,"per":null,"roa":0.013286997107507059,"roe":0.019705434078722682,"revenue":134423622142.0,"market_cap":null,"net_income":13478490153.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15538789745551507,"total_assets":1014412063459.0,"total_equity":683998642159.0,"profit_margin":0.10026876183087699,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15361521484.0,"operating_margin":0.11427694953624054}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2715.7349,"per":7.48,"date":"2024-06","close":20300.86,"source":"reported"},{"eps":2715.7349,"per":6.89,"date":"2024-07","close":18718.38,"source":"reported"},{"eps":2715.7349,"per":7.01,"date":"2024-08","close":19034.88,"source":"reported"},{"eps":2838.1891,"per":7.69,"date":"2024-09","close":21838.12,"source":"reported"},{"eps":2838.1891,"per":8.0,"date":"2024-10","close":22697.17,"source":"reported"},{"eps":2838.1891,"per":6.26,"date":"2024-11","close":17759.86,"source":"reported"},{"eps":2917.3588,"per":6.12,"date":"2024-12","close":17857.26,"source":"reported"},{"eps":2917.3588,"per":7.61,"date":"2025-01","close":22190.34,"source":"reported"},{"eps":2917.3588,"per":9.32,"date":"2025-02","close":27201.06,"source":"reported"},{"eps":3065.3346,"per":9.62,"date":"2025-03","close":29494.2,"source":"reported"},{"eps":3065.3346,"per":10.46,"date":"2025-04","close":32056.81,"source":"reported"},{"eps":3065.3346,"per":13.25,"date":"2025-05","close":40614.97,"source":"reported"},{"eps":2493.4854,"per":20.24,"date":"2025-06","close":50463.27,"source":"reported"},{"eps":2493.4854,"per":22.71,"date":"2025-07","close":56635.84,"source":"reported"},{"eps":2493.4854,"per":24.23,"date":"2025-08","close":60405.12,"source":"reported"},{"eps":2473.2181,"per":28.41,"date":"2025-09","close":70265.92,"source":"reported"},{"eps":2473.2181,"per":21.18,"date":"2025-10","close":52383.59,"source":"reported"},{"eps":2473.2181,"per":16.64,"date":"2025-11","close":41158.53,"source":"reported"},{"eps":1852.7538,"per":24.66,"date":"2025-12","close":45681.93,"source":"reported"},{"eps":1852.7538,"per":26.22,"date":"2026-01","close":48573.8,"source":"reported"},{"eps":1852.7538,"per":29.63,"date":"2026-02","close":54896.73,"source":"reported"},{"eps":1940.9502,"per":24.59,"date":"2026-03","close":47732.6,"source":"reported"},{"eps":1940.9502,"per":30.45,"date":"2026-04","close":59097.5,"source":"reported"},{"eps":1940.9502,"per":22.0,"date":"2026-05","close":42692.51,"source":"reported"},{"eps":1493.1693,"per":23.47,"date":"2026-06","close":35050.0,"source":"reported"},{"eps":1493.1693,"per":20.63,"date":"2026-07","close":30800.0,"source":"reported"},{"eps":1493.1693,"per":19.62,"date":"2026-08","close":29300.0,"source":"reported"},{"eps":1493.1693,"per":20.76,"date":"2026-09","close":31000.0,"source":"reported"},{"eps":1493.1693,"per":17.61,"date":"2026-10","close":26300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.99,"std":7.96,"count":29,"current":17.61,"lower_1sd":9.03,"upper_1sd":24.95},"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":"SNT다이내믹스","phase":"above-fold","symbol_resolved":true}