{"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":"2026-10-23T09:44:22.041375+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.9,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":6.2,"direction":"higher_better","percentile":59}],"summary":"매출 +0.9%","percentile":55},"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":48.1,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.2,"direction":"higher_better","percentile":35}],"summary":"RSI 48","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.88x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.31,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.27,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.3x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"세방전지(004490)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 7914.37억. 현재가 57,100원, 전일 대비 -2.4%, 30일 -9.2%. PER 5.9배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6.10만, 기관 순매수 8.53만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.15,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.15%","value_pct":4.15},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.27,"direction":"lower_better","percentile":null}],"summary":"배당성향 24%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.15},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":152.96818370268738,"grade":"D","trend":"하락","atr_14":3364.285714285714,"rsi_14":48.148148148148145,"sma_20":61055.0,"sma_60":59050.0,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.1로 중립 구간입니다. MACD(152.97)가 시그널선(398.32)을 하회합니다(데드크로스). SMA20 61055, SMA60 59050 — 혼조세입니다. 볼린저밴드 57233~64877 (현재 위치 -2%).","bb_lower":57232.7101104181,"bb_upper":64877.2898895819,"macd_signal":398.31529825533585},"change_pct":-1.71,"chart_data":[{"date":"2024-10-23","open":67604,"high":68264,"low":66376,"close":67981,"volume":63096,"rsi_14":17.1,"sma_20":80120.0,"sma_60":88083.33,"sma_120":95580.0},{"date":"2024-10-24","open":67604,"high":67604,"low":65149,"close":66471,"volume":61149,"rsi_14":16.58,"sma_20":79270.0,"sma_60":87736.67,"sma_120":95381.67},{"date":"2024-10-25","open":66471,"high":67509,"low":65621,"close":66376,"volume":50758,"rsi_14":14.36,"sma_20":78405.0,"sma_60":87386.67,"sma_120":95160.0},{"date":"2024-10-28","open":66376,"high":67604,"low":66187,"close":67037,"volume":32055,"rsi_14":11.64,"sma_20":77675.0,"sma_60":87105.0,"sma_120":94910.83},{"date":"2024-10-29","open":67415,"high":67415,"low":63827,"close":65432,"volume":87139,"rsi_14":16.79,"sma_20":76690.0,"sma_60":86776.67,"sma_120":94653.33},{"date":"2024-10-30","open":65526,"high":65621,"low":63544,"close":63921,"volume":49569,"rsi_14":12.59,"sma_20":75765.0,"sma_60":86410.0,"sma_120":94365.0},{"date":"2024-10-31","open":63827,"high":66848,"low":63355,"close":66848,"volume":86321,"rsi_14":30.43,"sma_20":75070.0,"sma_60":86088.33,"sma_120":94088.33},{"date":"2024-11-01","open":66093,"high":66659,"low":64582,"close":65432,"volume":39282,"rsi_14":27.43,"sma_20":74350.0,"sma_60":85708.33,"sma_120":93805.0},{"date":"2024-11-04","open":66187,"high":70436,"low":65810,"close":70058,"volume":100206,"rsi_14":44.91,"sma_20":73850.0,"sma_60":85416.67,"sma_120":93540.83},{"date":"2024-11-05","open":69397,"high":70153,"low":68264,"close":68642,"volume":31246,"rsi_14":43.69,"sma_20":73210.0,"sma_60":85206.67,"sma_120":93217.5},{"date":"2024-11-06","open":69586,"high":72136,"low":68642,"close":69397,"volume":82325,"rsi_14":46.46,"sma_20":72985.0,"sma_60":85145.0,"sma_120":92890.0},{"date":"2024-11-07","open":68548,"high":68642,"low":65810,"close":67509,"volume":92055,"rsi_14":45.85,"sma_20":72640.0,"sma_60":85011.67,"sma_120":92510.0},{"date":"2024-11-08","open":68076,"high":68453,"low":65998,"close":66943,"volume":53977,"rsi_14":43.48,"sma_20":72330.0,"sma_60":84798.33,"sma_120":92146.67},{"date":"2024-11-11","open":66943,"high":66943,"low":65243,"close":66565,"volume":54123,"rsi_14":47.62,"sma_20":71995.0,"sma_60":84578.33,"sma_120":91820.83},{"date":"2024-11-12","open":65904,"high":66565,"low":64299,"close":66187,"volume":74082,"rsi_14":45.45,"sma_20":71680.0,"sma_60":84288.33,"sma_120":91506.67},{"date":"2024-11-13","open":66093,"high":67131,"low":63544,"close":63638,"volume":90130,"rsi_14":43.18,"sma_20":71275.0,"sma_60":83931.67,"sma_120":91141.67},{"date":"2024-11-14","open":63544,"high":64204,"low":60050,"close":60805,"volume":129988,"rsi_14":38.15,"sma_20":70740.0,"sma_60":83560.0,"sma_120":90823.33},{"date":"2024-11-15","open":60333,"high":63260,"low":60333,"close":62694,"volume":224498,"rsi_14":41.22,"sma_20":70390.0,"sma_60":83165.0,"sma_120":90530.83},{"date":"2024-11-18","open":62505,"high":63827,"low":61750,"close":63827,"volume":36390,"rsi_14":46.69,"sma_20":70075.0,"sma_60":82628.33,"sma_120":90250.83},{"date":"2024-11-19","open":63260,"high":64960,"low":62505,"close":62788,"volume":45665,"rsi_14":47.62,"sma_20":69825.0,"sma_60":81961.67,"sma_120":89974.17},{"date":"2024-11-20","open":62316,"high":63449,"low":61277,"close":61655,"volume":47951,"rsi_14":38.2,"sma_20":69490.0,"sma_60":81271.67,"sma_120":89667.5},{"date":"2024-11-21","open":61655,"high":61844,"low":59011,"close":59106,"volume":119363,"rsi_14":36.33,"sma_20":69100.0,"sma_60":80566.67,"sma_120":89321.67},{"date":"2024-11-22","open":59484,"high":62505,"low":58917,"close":62127,"volume":93113,"rsi_14":31.58,"sma_20":68875.0,"sma_60":79933.33,"sma_120":89008.33},{"date":"2024-11-25","open":63260,"high":63921,"low":61938,"close":62883,"volume":41888,"rsi_14":36.2,"sma_20":68655.0,"sma_60":79298.33,"sma_120":88693.33},{"date":"2024-11-26","open":62316,"high":67981,"low":62222,"close":66659,"volume":104587,"rsi_14":44.27,"sma_20":68720.0,"sma_60":78710.0,"sma_120":88418.33},{"date":"2024-11-27","open":65998,"high":67509,"low":65715,"close":66754,"volume":60895,"rsi_14":48.29,"sma_20":68870.0,"sma_60":78145.0,"sma_120":88151.67},{"date":"2024-11-28","open":66471,"high":68453,"low":66187,"close":68359,"volume":45033,"rsi_14":53.06,"sma_20":68950.0,"sma_60":77605.0,"sma_120":87890.83},{"date":"2024-11-29","open":68359,"high":71003,"low":66754,"close":66848,"volume":87462,"rsi_14":50.58,"sma_20":69025.0,"sma_60":77058.33,"sma_120":87592.5},{"date":"2024-12-02","open":68170,"high":69114,"low":64204,"close":65715,"volume":70824,"rsi_14":49.06,"sma_20":68795.0,"sma_60":76526.67,"sma_120":87265.83},{"date":"2024-12-03","open":66282,"high":69870,"low":65810,"close":68925,"volume":79392,"rsi_14":60.29,"sma_20":68810.0,"sma_60":76155.0,"sma_120":86952.5},{"date":"2024-12-04","open":68264,"high":68831,"low":65526,"close":65526,"volume":65498,"rsi_14":58.99,"sma_20":68605.0,"sma_60":75748.33,"sma_120":86592.5},{"date":"2024-12-05","open":65715,"high":67226,"low":63166,"close":63544,"volume":63266,"rsi_14":51.61,"sma_20":68395.0,"sma_60":75386.67,"sma_120":86253.33},{"date":"2024-12-06","open":63638,"high":63732,"low":60711,"close":62505,"volume":61884,"rsi_14":47.48,"sma_20":68160.0,"sma_60":75033.33,"sma_120":85897.5},{"date":"2024-12-09","open":62316,"high":62316,"low":58728,"close":58728,"volume":79238,"rsi_14":43.0,"sma_20":67745.0,"sma_60":74660.0,"sma_120":85498.33},{"date":"2024-12-10","open":58728,"high":63732,"low":58728,"close":63071,"volume":55449,"rsi_14":52.2,"sma_20":67580.0,"sma_60":74393.33,"sma_120":85155.83},{"date":"2024-12-11","open":62788,"high":65054,"low":62411,"close":64110,"volume":34842,"rsi_14":58.15,"sma_20":67605.0,"sma_60":74116.67,"sma_120":84775.83},{"date":"2024-12-12","open":64960,"high":67037,"low":64677,"close":65621,"volume":59509,"rsi_14":55.99,"sma_20":67860.0,"sma_60":73906.67,"sma_120":84411.67},{"date":"2024-12-13","open":65621,"high":68453,"low":65337,"close":67792,"volume":49073,"rsi_14":58.02,"sma_20":68130.0,"sma_60":73680.0,"sma_120":84073.33},{"date":"2024-12-16","open":68453,"high":71664,"low":68076,"close":68453,"volume":47805,"rsi_14":53.26,"sma_20":68375.0,"sma_60":73401.67,"sma_120":83760.83},{"date":"2024-12-17","open":68453,"high":70058,"low":67981,"close":68642,"volume":30903,"rsi_14":53.42,"sma_20":68685.0,"sma_60":73156.67,"sma_120":83462.5},{"date":"2024-12-18","open":69114,"high":71475,"low":68453,"close":69870,"volume":60361,"rsi_14":52.78,"sma_20":69120.0,"sma_60":72910.0,"sma_120":83174.17},{"date":"2024-12-19","open":68453,"high":69397,"low":67604,"close":67981,"volume":36683,"rsi_14":52.05,"sma_20":69590.0,"sma_60":72653.33,"sma_120":82855.0},{"date":"2024-12-20","open":67509,"high":67792,"low":65432,"close":65432,"volume":51647,"rsi_14":49.51,"sma_20":69765.0,"sma_60":72348.33,"sma_120":82548.33},{"date":"2024-12-23","open":65998,"high":69114,"low":65715,"close":68642,"volume":29571,"rsi_14":49.51,"sma_20":70070.0,"sma_60":72133.33,"sma_120":82275.0},{"date":"2024-12-24","open":68831,"high":68831,"low":66943,"close":67226,"volume":27262,"rsi_14":53.15,"sma_20":70100.0,"sma_60":71836.67,"sma_120":82001.67},{"date":"2024-12-26","open":67226,"high":67320,"low":65337,"close":67037,"volume":35454,"rsi_14":56.93,"sma_20":70115.0,"sma_60":71583.33,"sma_120":81744.17},{"date":"2024-12-27","open":67325,"high":69339,"low":66653,"close":67517,"volume":46645,"rsi_14":58.02,"sma_20":70015.0,"sma_60":71345.0,"sma_120":81561.67},{"date":"2024-12-30","open":66845,"high":69531,"low":66845,"close":68955,"volume":37406,"rsi_14":70.46,"sma_20":70070.0,"sma_60":71148.33,"sma_120":81380.83},{"date":"2025-01-02","open":68955,"high":69531,"low":67133,"close":68092,"volume":40520,"rsi_14":60.5,"sma_20":70140.0,"sma_60":70928.33,"sma_120":81186.67},{"date":"2025-01-03","open":68571,"high":70298,"low":67804,"close":69435,"volume":47874,"rsi_14":61.08,"sma_20":70110.0,"sma_60":70710.0,"sma_120":81013.33},{"date":"2025-01-06","open":69531,"high":70777,"low":68284,"close":70298,"volume":51678,"rsi_14":59.69,"sma_20":70305.0,"sma_60":70631.67,"sma_120":80870.0},{"date":"2025-01-07","open":70202,"high":70681,"low":68667,"close":70106,"volume":44390,"rsi_14":53.71,"sma_20":70595.0,"sma_60":70543.33,"sma_120":80720.83},{"date":"2025-01-08","open":69914,"high":73367,"low":69435,"close":71545,"volume":60581,"rsi_14":55.74,"sma_20":71015.0,"sma_60":70501.67,"sma_120":80608.33},{"date":"2025-01-09","open":71545,"high":75285,"low":71161,"close":73942,"volume":100455,"rsi_14":60.68,"sma_20":71760.0,"sma_60":70500.0,"sma_120":80493.33},{"date":"2025-01-10","open":73942,"high":76723,"low":73367,"close":75764,"volume":95760,"rsi_14":61.79,"sma_20":72370.0,"sma_60":70543.33,"sma_120":80368.33},{"date":"2025-01-13","open":76627,"high":78258,"low":74805,"close":76532,"volume":96688,"rsi_14":69.5,"sma_20":72965.0,"sma_60":70615.0,"sma_120":80229.17},{"date":"2025-01-14","open":77395,"high":81327,"low":76532,"close":80464,"volume":125261,"rsi_14":84.11,"sma_20":73685.0,"sma_60":70761.67,"sma_120":80124.17},{"date":"2025-01-15","open":80464,"high":80943,"low":78833,"close":78833,"volume":58223,"rsi_14":74.11,"sma_20":74205.0,"sma_60":70908.33,"sma_120":80019.17},{"date":"2025-01-16","open":79025,"high":80272,"low":77682,"close":79409,"volume":65270,"rsi_14":80.85,"sma_20":74720.0,"sma_60":71056.67,"sma_120":79928.33},{"date":"2025-01-17","open":79409,"high":80751,"low":78354,"close":80751,"volume":61591,"rsi_14":83.0,"sma_20":75295.0,"sma_60":71268.33,"sma_120":79846.67},{"date":"2025-01-20","open":80751,"high":84396,"low":79696,"close":80560,"volume":72406,"rsi_14":84.69,"sma_20":75795.0,"sma_60":71468.33,"sma_120":79775.83},{"date":"2025-01-21","open":81231,"high":81327,"low":78641,"close":81135,"volume":69688,"rsi_14":83.96,"sma_20":76425.0,"sma_60":71705.0,"sma_120":79720.83},{"date":"2025-01-22","open":81135,"high":81231,"low":79121,"close":81231,"volume":67546,"rsi_14":88.27,"sma_20":77195.0,"sma_60":71945.0,"sma_120":79665.83},{"date":"2025-01-23","open":81231,"high":81231,"low":76627,"close":77970,"volume":83970,"rsi_14":72.36,"sma_20":77625.0,"sma_60":72116.67,"sma_120":79610.83},{"date":"2025-01-24","open":77970,"high":80176,"low":77778,"close":78929,"volume":44000,"rsi_14":72.5,"sma_20":78180.0,"sma_60":72333.33,"sma_120":79555.0},{"date":"2025-01-31","open":79025,"high":79696,"low":77682,"close":77778,"volume":43337,"rsi_14":69.05,"sma_20":78685.0,"sma_60":72556.67,"sma_120":79483.33},{"date":"2025-02-03","open":76915,"high":76915,"low":70777,"close":70969,"volume":98140,"rsi_14":48.87,"sma_20":78865.0,"sma_60":72610.0,"sma_120":79349.17},{"date":"2025-02-04","open":72504,"high":75381,"low":71353,"close":73463,"volume":71320,"rsi_14":49.06,"sma_20":79100.0,"sma_60":72731.67,"sma_120":79220.0},{"date":"2025-02-05","open":73463,"high":75956,"low":73367,"close":75764,"volume":43636,"rsi_14":50.0,"sma_20":79500.0,"sma_60":72811.67,"sma_120":79114.17},{"date":"2025-02-06","open":76052,"high":78546,"low":74997,"close":77682,"volume":48680,"rsi_14":52.11,"sma_20":79930.0,"sma_60":72950.0,"sma_120":79078.33},{"date":"2025-02-07","open":78641,"high":83533,"low":78162,"close":81614,"volume":127597,"rsi_14":52.11,"sma_20":80520.0,"sma_60":73143.33,"sma_120":79144.17},{"date":"2025-02-10","open":80655,"high":80655,"low":74326,"close":78354,"volume":191022,"rsi_14":49.17,"sma_20":80950.0,"sma_60":73313.33,"sma_120":79162.5},{"date":"2025-02-11","open":76244,"high":76915,"low":74518,"close":75093,"volume":156844,"rsi_14":43.16,"sma_20":81135.0,"sma_60":73436.67,"sma_120":79117.5},{"date":"2025-02-12","open":75189,"high":77299,"low":74518,"close":76244,"volume":71355,"rsi_14":42.81,"sma_20":81255.0,"sma_60":73586.67,"sma_120":79082.5},{"date":"2025-02-13","open":76915,"high":77874,"low":76244,"close":76340,"volume":45181,"rsi_14":43.25,"sma_20":81285.0,"sma_60":73745.0,"sma_120":79016.67},{"date":"2025-02-14","open":76340,"high":76627,"low":74805,"close":75381,"volume":51821,"rsi_14":40.91,"sma_20":81225.0,"sma_60":73931.67,"sma_120":78931.67},{"date":"2025-02-17","open":75285,"high":76915,"low":73750,"close":76915,"volume":71729,"rsi_14":43.48,"sma_20":81040.0,"sma_60":74195.0,"sma_120":78877.5},{"date":"2025-02-18","open":76915,"high":76915,"low":74901,"close":75093,"volume":65165,"rsi_14":45.45,"sma_20":80845.0,"sma_60":74393.33,"sma_120":78779.17},{"date":"2025-02-19","open":75093,"high":76436,"low":74997,"close":75381,"volume":45584,"rsi_14":44.27,"sma_20":80635.0,"sma_60":74576.67,"sma_120":78602.5},{"date":"2025-02-20","open":75093,"high":75668,"low":72887,"close":75093,"volume":76199,"rsi_14":45.54,"sma_20":80340.0,"sma_60":74773.33,"sma_120":78367.5},{"date":"2025-02-21","open":75572,"high":77107,"low":74901,"close":75285,"volume":42411,"rsi_14":59.18,"sma_20":80065.0,"sma_60":74993.33,"sma_120":78132.5},{"date":"2025-02-24","open":74518,"high":75189,"low":73750,"close":74901,"volume":47242,"rsi_14":53.36,"sma_20":79740.0,"sma_60":75251.67,"sma_120":77909.17},{"date":"2025-02-25","open":74613,"high":74805,"low":73271,"close":73558,"volume":49512,"rsi_14":44.6,"sma_20":79340.0,"sma_60":75433.33,"sma_120":77683.33},{"date":"2025-02-26","open":73654,"high":74709,"low":72695,"close":73942,"volume":58282,"rsi_14":40.1,"sma_20":79130.0,"sma_60":75608.33,"sma_120":77453.33},{"date":"2025-02-27","open":73463,"high":74134,"low":71640,"close":72504,"volume":55966,"rsi_14":22.22,"sma_20":78795.0,"sma_60":75691.67,"sma_120":77200.83},{"date":"2025-02-28","open":71545,"high":71928,"low":69435,"close":70010,"volume":69349,"rsi_14":23.31,"sma_20":78390.0,"sma_60":75730.0,"sma_120":76937.5},{"date":"2025-03-04","open":69243,"high":70202,"low":68092,"close":68763,"volume":36868,"rsi_14":26.76,"sma_20":78275.0,"sma_60":75718.33,"sma_120":76661.67},{"date":"2025-03-05","open":68763,"high":71640,"low":68667,"close":71353,"volume":73518,"rsi_14":33.76,"sma_20":78165.0,"sma_60":75778.33,"sma_120":76418.33},{"date":"2025-03-06","open":71449,"high":72504,"low":70106,"close":71065,"volume":36030,"rsi_14":32.7,"sma_20":77920.0,"sma_60":75853.33,"sma_120":76190.0},{"date":"2025-03-07","open":70106,"high":71257,"low":68380,"close":68763,"volume":48919,"rsi_14":30.06,"sma_20":77455.0,"sma_60":75831.67,"sma_120":75993.33},{"date":"2025-03-10","open":68667,"high":69531,"low":68092,"close":68476,"volume":25878,"rsi_14":22.5,"sma_20":76770.0,"sma_60":75865.0,"sma_120":75806.67},{"date":"2025-03-11","open":66653,"high":67133,"low":65503,"close":66174,"volume":68775,"rsi_14":21.82,"sma_20":76135.0,"sma_60":75893.33,"sma_120":75640.0},{"date":"2025-03-12","open":66462,"high":67612,"low":65790,"close":66845,"volume":47107,"rsi_14":23.67,"sma_20":75705.0,"sma_60":75951.67,"sma_120":75492.5},{"date":"2025-03-13","open":66653,"high":68380,"low":66653,"close":67133,"volume":51138,"rsi_14":25.44,"sma_20":75230.0,"sma_60":76081.67,"sma_120":75370.83},{"date":"2025-03-14","open":67133,"high":68667,"low":66845,"close":67804,"volume":43017,"rsi_14":27.59,"sma_20":74785.0,"sma_60":76146.67,"sma_120":75270.0},{"date":"2025-03-17","open":68284,"high":68284,"low":66462,"close":67421,"volume":41950,"rsi_14":27.59,"sma_20":74370.0,"sma_60":76186.67,"sma_120":75151.67},{"date":"2025-03-18","open":67421,"high":68284,"low":66462,"close":67133,"volume":48793,"rsi_14":29.45,"sma_20":73860.0,"sma_60":76195.0,"sma_120":75050.83},{"date":"2025-03-19","open":66845,"high":67804,"low":66653,"close":67708,"volume":34421,"rsi_14":30.3,"sma_20":73475.0,"sma_60":76175.0,"sma_120":74927.5},{"date":"2025-03-20","open":67612,"high":67996,"low":65886,"close":66174,"volume":53852,"rsi_14":30.12,"sma_20":72995.0,"sma_60":76116.67,"sma_120":74759.17},{"date":"2025-03-21","open":65886,"high":66749,"low":65598,"close":65886,"volume":43181,"rsi_14":34.97,"sma_20":72515.0,"sma_60":76050.0,"sma_120":74603.33},{"date":"2025-03-24","open":65886,"high":67133,"low":64927,"close":66366,"volume":28432,"rsi_14":40.74,"sma_20":72050.0,"sma_60":75970.0,"sma_120":74440.0},{"date":"2025-03-25","open":67900,"high":71640,"low":67900,"close":69914,"volume":105643,"rsi_14":44.83,"sma_20":71790.0,"sma_60":75985.0,"sma_120":74319.17},{"date":"2025-03-26","open":70585,"high":70585,"low":69339,"close":69722,"volume":22120,"rsi_14":45.14,"sma_20":71590.0,"sma_60":76041.67,"sma_120":74195.0},{"date":"2025-03-27","open":68955,"high":68955,"low":66557,"close":66749,"volume":38913,"rsi_14":43.05,"sma_20":71215.0,"sma_60":75990.0,"sma_120":74061.67},{"date":"2025-03-28","open":66270,"high":66749,"low":63584,"close":63776,"volume":44281,"rsi_14":36.31,"sma_20":70760.0,"sma_60":75911.67,"sma_120":73874.17},{"date":"2025-03-31","open":62817,"high":63489,"low":61283,"close":62242,"volume":37092,"rsi_14":38.01,"sma_20":70355.0,"sma_60":75810.0,"sma_120":73696.67},{"date":"2025-04-01","open":62530,"high":64064,"low":62434,"close":63776,"volume":31491,"rsi_14":41.11,"sma_20":70095.0,"sma_60":75745.0,"sma_120":73545.0},{"date":"2025-04-02","open":64064,"high":66270,"low":63968,"close":65119,"volume":46078,"rsi_14":44.5,"sma_20":69770.0,"sma_60":75678.33,"sma_120":73413.33},{"date":"2025-04-03","open":62625,"high":65023,"low":62242,"close":64160,"volume":46026,"rsi_14":40.21,"sma_20":69410.0,"sma_60":75610.0,"sma_120":73269.17},{"date":"2025-04-04","open":64064,"high":65119,"low":62817,"close":64160,"volume":36046,"rsi_14":41.05,"sma_20":69170.0,"sma_60":75518.33,"sma_120":73114.17},{"date":"2025-04-07","open":62146,"high":62242,"low":57543,"close":57734,"volume":68984,"rsi_14":30.71,"sma_20":68610.0,"sma_60":75300.0,"sma_120":72965.83},{"date":"2025-04-08","open":59269,"high":60420,"low":58310,"close":58406,"volume":35872,"rsi_14":30.98,"sma_20":68205.0,"sma_60":75096.67,"sma_120":72820.0},{"date":"2025-04-09","open":57830,"high":58981,"low":57543,"close":58214,"volume":33993,"rsi_14":32.78,"sma_20":67755.0,"sma_60":74865.0,"sma_120":72683.33},{"date":"2025-04-10","open":60995,"high":61666,"low":60036,"close":61666,"volume":35494,"rsi_14":41.97,"sma_20":67470.0,"sma_60":74651.67,"sma_120":72575.83},{"date":"2025-04-11","open":60324,"high":61666,"low":60228,"close":61091,"volume":38716,"rsi_14":40.0,"sma_20":67120.0,"sma_60":74396.67,"sma_120":72470.0},{"date":"2025-04-14","open":61187,"high":62338,"low":60995,"close":61858,"volume":14681,"rsi_14":32.93,"sma_20":66830.0,"sma_60":74141.67,"sma_120":72378.33},{"date":"2025-04-15","open":63584,"high":64256,"low":62721,"close":63776,"volume":26414,"rsi_14":38.26,"sma_20":66655.0,"sma_60":73851.67,"sma_120":72306.67},{"date":"2025-04-16","open":63584,"high":64256,"low":62530,"close":62625,"volume":31725,"rsi_14":41.22,"sma_20":66390.0,"sma_60":73570.0,"sma_120":72239.17},{"date":"2025-04-17","open":62338,"high":63489,"low":62242,"close":62817,"volume":21300,"rsi_14":47.69,"sma_20":66215.0,"sma_60":73281.67,"sma_120":72169.17},{"date":"2025-04-18","open":63584,"high":64160,"low":62817,"close":63968,"volume":19648,"rsi_14":54.25,"sma_20":66115.0,"sma_60":72990.0,"sma_120":72129.17},{"date":"2025-04-21","open":63968,"high":64256,"low":62817,"close":63680,"volume":27689,"rsi_14":49.75,"sma_20":65975.0,"sma_60":72696.67,"sma_120":72082.5},{"date":"2025-04-22","open":63009,"high":64639,"low":62817,"close":64064,"volume":24755,"rsi_14":47.09,"sma_20":65670.0,"sma_60":72400.0,"sma_120":72052.5},{"date":"2025-04-23","open":64927,"high":65886,"low":64544,"close":65407,"volume":26067,"rsi_14":53.37,"sma_20":65445.0,"sma_60":72125.0,"sma_120":72035.0},{"date":"2025-04-24","open":65694,"high":66462,"low":65311,"close":66270,"volume":24910,"rsi_14":55.45,"sma_20":65420.0,"sma_60":71921.67,"sma_120":72019.17},{"date":"2025-04-25","open":66653,"high":67325,"low":66462,"close":67133,"volume":19896,"rsi_14":84.03,"sma_20":65595.0,"sma_60":71716.67,"sma_120":72025.0},{"date":"2025-04-28","open":66845,"high":67133,"low":65790,"close":66174,"volume":21112,"rsi_14":77.55,"sma_20":65800.0,"sma_60":71515.0,"sma_120":72035.83},{"date":"2025-04-29","open":67037,"high":67325,"low":66078,"close":67133,"volume":20598,"rsi_14":80.0,"sma_20":65975.0,"sma_60":71448.33,"sma_120":72029.17},{"date":"2025-04-30","open":67037,"high":67421,"low":65790,"close":66078,"volume":25662,"rsi_14":67.69,"sma_20":66025.0,"sma_60":71320.0,"sma_120":72025.83},{"date":"2025-05-02","open":65694,"high":67421,"low":65119,"close":66941,"volume":34416,"rsi_14":72.93,"sma_20":66170.0,"sma_60":71166.67,"sma_120":71989.17},{"date":"2025-05-07","open":67517,"high":67517,"low":63776,"close":65215,"volume":51652,"rsi_14":62.24,"sma_20":66225.0,"sma_60":70950.0,"sma_120":71950.0},{"date":"2025-05-08","open":65023,"high":66174,"low":64735,"close":65311,"volume":38569,"rsi_14":56.45,"sma_20":66620.0,"sma_60":70666.67,"sma_120":71905.0},{"date":"2025-05-09","open":65407,"high":66078,"low":64831,"close":65407,"volume":28823,"rsi_14":62.83,"sma_20":66985.0,"sma_60":70441.67,"sma_120":71877.5},{"date":"2025-05-12","open":65407,"high":67229,"low":64927,"close":66941,"volume":34034,"rsi_14":66.93,"sma_20":67440.0,"sma_60":70300.0,"sma_120":71868.33},{"date":"2025-05-13","open":67325,"high":67900,"low":66366,"close":67133,"volume":45247,"rsi_14":64.1,"sma_20":67725.0,"sma_60":70141.67,"sma_120":71864.17},{"date":"2025-05-14","open":67229,"high":70585,"low":67229,"close":69818,"volume":57327,"rsi_14":72.54,"sma_20":68180.0,"sma_60":70028.33,"sma_120":71886.67},{"date":"2025-05-15","open":69722,"high":71449,"low":69339,"close":69914,"volume":47806,"rsi_14":71.94,"sma_20":68600.0,"sma_60":69933.33,"sma_120":71932.5},{"date":"2025-05-16","open":69626,"high":69818,"low":65886,"close":66653,"volume":207104,"rsi_14":54.09,"sma_20":68750.0,"sma_60":69755.0,"sma_120":71975.0},{"date":"2025-05-19","open":65886,"high":66078,"low":61187,"close":61570,"volume":159811,"rsi_14":37.93,"sma_20":68695.0,"sma_60":69520.0,"sma_120":71956.67},{"date":"2025-05-20","open":62146,"high":63680,"low":62146,"close":63009,"volume":43928,"rsi_14":39.71,"sma_20":68705.0,"sma_60":69305.0,"sma_120":71940.83},{"date":"2025-05-21","open":62530,"high":63201,"low":61858,"close":62242,"volume":29336,"rsi_14":40.1,"sma_20":68615.0,"sma_60":69081.67,"sma_120":71927.5},{"date":"2025-05-22","open":61858,"high":62050,"low":60516,"close":60899,"volume":39849,"rsi_14":34.6,"sma_20":68470.0,"sma_60":68831.67,"sma_120":71912.5},{"date":"2025-05-23","open":60899,"high":61762,"low":60516,"close":61091,"volume":17847,"rsi_14":37.13,"sma_20":68315.0,"sma_60":68591.67,"sma_120":71921.67},{"date":"2025-05-26","open":61475,"high":63776,"low":61091,"close":63584,"volume":33781,"rsi_14":42.01,"sma_20":68220.0,"sma_60":68418.33,"sma_120":71925.83},{"date":"2025-05-27","open":63297,"high":63776,"low":62434,"close":62913,"volume":19616,"rsi_14":44.23,"sma_20":68045.0,"sma_60":68226.67,"sma_120":71917.5},{"date":"2025-05-28","open":64256,"high":64927,"low":63584,"close":64639,"volume":48180,"rsi_14":48.44,"sma_20":67915.0,"sma_60":68090.0,"sma_120":71890.83},{"date":"2025-05-29","open":64735,"high":66845,"low":63776,"close":66749,"volume":48016,"rsi_14":52.85,"sma_20":67945.0,"sma_60":68033.33,"sma_120":71881.67},{"date":"2025-05-30","open":65694,"high":66366,"low":64064,"close":64160,"volume":59972,"rsi_14":44.36,"sma_20":67790.0,"sma_60":67953.33,"sma_120":71835.83},{"date":"2025-06-02","open":63872,"high":64735,"low":62146,"close":62817,"volume":36136,"rsi_14":41.64,"sma_20":67620.0,"sma_60":67805.0,"sma_120":71791.67},{"date":"2025-06-04","open":63201,"high":65023,"low":63201,"close":64831,"volume":53664,"rsi_14":40.08,"sma_20":67510.0,"sma_60":67696.67,"sma_120":71775.0},{"date":"2025-06-05","open":64448,"high":66845,"low":64256,"close":65694,"volume":45272,"rsi_14":41.85,"sma_20":67535.0,"sma_60":67643.33,"sma_120":71737.5},{"date":"2025-06-09","open":65790,"high":67517,"low":65694,"close":66557,"volume":43148,"rsi_14":49.8,"sma_20":67600.0,"sma_60":67610.0,"sma_120":71737.5},{"date":"2025-06-10","open":66845,"high":67421,"low":66270,"close":67133,"volume":49406,"rsi_14":64.65,"sma_20":67690.0,"sma_60":67626.67,"sma_120":71760.0},{"date":"2025-06-11","open":66653,"high":67804,"low":66653,"close":67421,"volume":38660,"rsi_14":62.37,"sma_20":67715.0,"sma_60":67636.67,"sma_120":71794.17},{"date":"2025-06-12","open":66845,"high":68476,"low":66845,"close":67517,"volume":72712,"rsi_14":65.36,"sma_20":67735.0,"sma_60":67643.33,"sma_120":71862.5},{"date":"2025-06-13","open":67229,"high":67229,"low":64735,"close":65023,"volume":122170,"rsi_14":61.26,"sma_20":67485.0,"sma_60":67595.0,"sma_120":71870.83},{"date":"2025-06-16","open":64927,"high":67133,"low":64639,"close":66845,"volume":33482,"rsi_14":64.42,"sma_20":67325.0,"sma_60":67585.0,"sma_120":71885.83},{"date":"2025-06-17","open":66749,"high":67900,"low":65407,"close":66653,"volume":38998,"rsi_14":58.7,"sma_20":67325.0,"sma_60":67576.67,"sma_120":71885.83},{"date":"2025-06-18","open":65790,"high":66845,"low":65311,"close":65982,"volume":36490,"rsi_14":58.7,"sma_20":67555.0,"sma_60":67546.67,"sma_120":71860.83},{"date":"2025-06-19","open":65790,"high":66366,"low":65119,"close":65886,"volume":44931,"rsi_14":53.89,"sma_20":67705.0,"sma_60":67541.67,"sma_120":71829.17},{"date":"2025-06-20","open":66078,"high":66653,"low":65215,"close":66270,"volume":101245,"rsi_14":48.32,"sma_20":67915.0,"sma_60":67548.33,"sma_120":71799.17},{"date":"2025-06-23","open":64831,"high":65215,"low":63201,"close":63584,"volume":70022,"rsi_14":48.0,"sma_20":68055.0,"sma_60":67500.0,"sma_120":71735.0},{"date":"2025-06-24","open":64256,"high":66557,"low":64256,"close":66078,"volume":58938,"rsi_14":60.49,"sma_20":68315.0,"sma_60":67433.33,"sma_120":71709.17},{"date":"2025-06-25","open":65694,"high":68476,"low":65407,"close":66845,"volume":72410,"rsi_14":57.05,"sma_20":68485.0,"sma_60":67383.33,"sma_120":71712.5},{"date":"2025-06-26","open":66845,"high":66845,"low":65215,"close":65790,"volume":50399,"rsi_14":50.33,"sma_20":68635.0,"sma_60":67366.67,"sma_120":71678.33},{"date":"2025-06-27","open":65407,"high":65886,"low":64352,"close":65023,"volume":44084,"rsi_14":44.67,"sma_20":68655.0,"sma_60":67388.33,"sma_120":71650.0},{"date":"2025-06-30","open":65407,"high":66078,"low":64544,"close":65790,"volume":34054,"rsi_14":45.39,"sma_20":68605.0,"sma_60":67450.0,"sma_120":71630.0},{"date":"2025-07-01","open":65790,"high":67804,"low":65790,"close":67133,"volume":39603,"rsi_14":49.08,"sma_20":68760.0,"sma_60":67508.33,"sma_120":71626.67},{"date":"2025-07-02","open":67325,"high":67612,"low":66174,"close":66749,"volume":32959,"rsi_14":47.59,"sma_20":68965.0,"sma_60":67536.67,"sma_120":71607.5},{"date":"2025-07-03","open":67133,"high":68284,"low":66462,"close":68188,"volume":53108,"rsi_14":60.65,"sma_20":69140.0,"sma_60":67606.67,"sma_120":71608.33},{"date":"2025-07-04","open":68284,"high":68571,"low":66749,"close":67229,"volume":39194,"rsi_14":51.37,"sma_20":69220.0,"sma_60":67660.0,"sma_120":71589.17},{"date":"2025-07-07","open":67229,"high":67229,"low":65886,"close":65982,"volume":33138,"rsi_14":47.77,"sma_20":69190.0,"sma_60":67803.33,"sma_120":71551.67},{"date":"2025-07-08","open":65886,"high":66749,"low":65407,"close":66462,"volume":41222,"rsi_14":51.61,"sma_20":69155.0,"sma_60":67943.33,"sma_120":71520.0},{"date":"2025-07-09","open":66462,"high":68955,"low":65790,"close":67900,"volume":44253,"rsi_14":56.21,"sma_20":69180.0,"sma_60":68111.67,"sma_120":71488.33},{"date":"2025-07-10","open":67900,"high":68859,"low":67612,"close":68476,"volume":49655,"rsi_14":56.73,"sma_20":69230.0,"sma_60":68230.0,"sma_120":71440.83},{"date":"2025-07-11","open":68763,"high":70202,"low":68092,"close":69147,"volume":49426,"rsi_14":69.33,"sma_20":69445.0,"sma_60":68370.0,"sma_120":71383.33},{"date":"2025-07-14","open":68188,"high":69626,"low":67517,"close":69339,"volume":44431,"rsi_14":63.49,"sma_20":69575.0,"sma_60":68500.0,"sma_120":71320.83},{"date":"2025-07-15","open":69339,"high":70106,"low":68380,"close":70010,"volume":46135,"rsi_14":63.2,"sma_20":69750.0,"sma_60":68608.33,"sma_120":71230.0},{"date":"2025-07-16","open":70010,"high":70298,"low":69147,"close":69435,"volume":37246,"rsi_14":65.83,"sma_20":69930.0,"sma_60":68726.67,"sma_120":71148.33},{"date":"2025-07-17","open":69531,"high":69531,"low":68188,"close":69435,"volume":40632,"rsi_14":70.54,"sma_20":70115.0,"sma_60":68841.67,"sma_120":71061.67},{"date":"2025-07-18","open":69435,"high":71353,"low":68859,"close":68955,"volume":71779,"rsi_14":65.14,"sma_20":70255.0,"sma_60":68928.33,"sma_120":70959.17},{"date":"2025-07-21","open":69531,"high":70106,"low":69147,"close":69914,"volume":31987,"rsi_14":63.81,"sma_20":70585.0,"sma_60":69036.67,"sma_120":70866.67},{"date":"2025-07-22","open":70106,"high":70490,"low":68571,"close":68859,"volume":40980,"rsi_14":59.82,"sma_20":70730.0,"sma_60":69120.0,"sma_120":70760.0},{"date":"2025-07-23","open":69435,"high":72504,"low":69435,"close":71353,"volume":113329,"rsi_14":63.41,"sma_20":70965.0,"sma_60":69223.33,"sma_120":70674.17},{"date":"2025-07-24","open":72024,"high":72695,"low":69051,"close":70394,"volume":73017,"rsi_14":63.41,"sma_20":71205.0,"sma_60":69295.0,"sma_120":70608.33},{"date":"2025-07-25","open":70010,"high":70585,"low":69051,"close":69435,"volume":41532,"rsi_14":65.0,"sma_20":71435.0,"sma_60":69335.0,"sma_120":70525.83},{"date":"2025-07-28","open":69914,"high":70585,"low":68667,"close":68859,"volume":39464,"rsi_14":60.33,"sma_20":71595.0,"sma_60":69381.67,"sma_120":70448.33},{"date":"2025-07-29","open":68667,"high":69051,"low":66557,"close":68284,"volume":46570,"rsi_14":51.79,"sma_20":71655.0,"sma_60":69401.67,"sma_120":70425.0},{"date":"2025-07-30","open":68284,"high":70010,"low":67900,"close":69243,"volume":44775,"rsi_14":53.45,"sma_20":71785.0,"sma_60":69456.67,"sma_120":70388.33},{"date":"2025-07-31","open":67804,"high":67804,"low":62817,"close":63872,"volume":156701,"rsi_14":33.33,"sma_20":71560.0,"sma_60":69403.33,"sma_120":70285.0},{"date":"2025-08-01","open":63105,"high":63872,"low":59844,"close":60324,"volume":106038,"rsi_14":26.5,"sma_20":71200.0,"sma_60":69318.33,"sma_120":70134.17},{"date":"2025-08-04","open":60803,"high":61954,"low":60036,"close":61379,"volume":37332,"rsi_14":27.94,"sma_20":70960.0,"sma_60":69250.0,"sma_120":69958.33},{"date":"2025-08-05","open":61954,"high":62817,"low":61762,"close":62050,"volume":28165,"rsi_14":31.22,"sma_20":70730.0,"sma_60":69191.67,"sma_120":69816.67},{"date":"2025-08-06","open":62050,"high":63393,"low":62050,"close":63009,"volume":38227,"rsi_14":34.42,"sma_20":70475.0,"sma_60":69123.33,"sma_120":69711.67},{"date":"2025-08-07","open":63201,"high":63489,"low":61762,"close":62338,"volume":51213,"rsi_14":34.1,"sma_20":70155.0,"sma_60":69040.0,"sma_120":69590.83},{"date":"2025-08-08","open":62146,"high":62625,"low":61666,"close":61858,"volume":29001,"rsi_14":30.19,"sma_20":69775.0,"sma_60":68901.67,"sma_120":69465.0},{"date":"2025-08-11","open":61858,"high":63393,"low":61858,"close":62913,"volume":32948,"rsi_14":35.38,"sma_20":69440.0,"sma_60":68780.0,"sma_120":69356.67},{"date":"2025-08-12","open":63009,"high":63489,"low":62242,"close":62434,"volume":25911,"rsi_14":25.65,"sma_20":69045.0,"sma_60":68706.67,"sma_120":69230.83},{"date":"2025-08-13","open":63105,"high":63297,"low":62050,"close":63201,"volume":42811,"rsi_14":30.16,"sma_20":68720.0,"sma_60":68735.0,"sma_120":69127.5},{"date":"2025-08-14","open":62913,"high":63489,"low":61666,"close":61666,"volume":47274,"rsi_14":29.23,"sma_20":68315.0,"sma_60":68711.67,"sma_120":69008.33},{"date":"2025-08-18","open":61666,"high":61666,"low":60324,"close":60516,"volume":48158,"rsi_14":28.36,"sma_20":67875.0,"sma_60":68681.67,"sma_120":68881.67},{"date":"2025-08-19","open":60995,"high":61283,"low":59940,"close":60611,"volume":37330,"rsi_14":29.59,"sma_20":67390.0,"sma_60":68676.67,"sma_120":68754.17},{"date":"2025-08-20","open":60324,"high":60516,"low":58693,"close":59652,"volume":54217,"rsi_14":24.49,"sma_20":66910.0,"sma_60":68651.67,"sma_120":68621.67},{"date":"2025-08-21","open":59556,"high":60228,"low":59365,"close":59461,"volume":41228,"rsi_14":33.8,"sma_20":66290.0,"sma_60":68580.0,"sma_120":68499.17},{"date":"2025-08-22","open":59365,"high":61283,"low":59365,"close":60132,"volume":63346,"rsi_14":49.11,"sma_20":65755.0,"sma_60":68531.67,"sma_120":68379.17},{"date":"2025-08-25","open":60516,"high":60803,"low":59940,"close":60516,"volume":20532,"rsi_14":45.71,"sma_20":65290.0,"sma_60":68460.0,"sma_120":68275.0},{"date":"2025-08-26","open":60420,"high":61187,"low":59940,"close":59940,"volume":29111,"rsi_14":39.42,"sma_20":64825.0,"sma_60":68341.67,"sma_120":68187.5},{"date":"2025-08-27","open":60036,"high":60324,"low":59077,"close":59652,"volume":43617,"rsi_14":31.96,"sma_20":64375.0,"sma_60":68263.33,"sma_120":68108.33},{"date":"2025-08-28","open":59652,"high":60707,"low":59461,"close":60228,"volume":31313,"rsi_14":38.54,"sma_20":63905.0,"sma_60":68218.33,"sma_120":68011.67},{"date":"2025-08-29","open":60132,"high":60995,"low":59556,"close":59748,"volume":27349,"rsi_14":38.54,"sma_20":63690.0,"sma_60":68130.0,"sma_120":67913.33},{"date":"2025-09-01","open":59844,"high":60132,"low":58789,"close":59173,"volume":28536,"rsi_14":28.57,"sma_20":63630.0,"sma_60":68016.67,"sma_120":67830.0},{"date":"2025-09-02","open":59173,"high":59269,"low":57926,"close":58885,"volume":49375,"rsi_14":29.21,"sma_20":63500.0,"sma_60":67883.33,"sma_120":67746.67},{"date":"2025-09-03","open":58406,"high":59461,"low":58310,"close":59461,"volume":17647,"rsi_14":27.59,"sma_20":63365.0,"sma_60":67750.0,"sma_120":67688.33},{"date":"2025-09-04","open":59077,"high":59748,"low":59077,"close":59461,"volume":11345,"rsi_14":33.8,"sma_20":63180.0,"sma_60":67611.67,"sma_120":67624.17},{"date":"2025-09-05","open":59461,"high":59748,"low":59077,"close":59652,"volume":28431,"rsi_14":42.62,"sma_20":63040.0,"sma_60":67475.0,"sma_120":67559.17},{"date":"2025-09-08","open":59556,"high":59652,"low":58885,"close":59652,"volume":13208,"rsi_14":41.67,"sma_20":62925.0,"sma_60":67381.67,"sma_120":67488.33},{"date":"2025-09-09","open":59748,"high":60036,"low":59269,"close":60036,"volume":20312,"rsi_14":53.7,"sma_20":62775.0,"sma_60":67263.33,"sma_120":67424.17},{"date":"2025-09-10","open":59652,"high":60803,"low":59652,"close":60611,"volume":39173,"rsi_14":60.34,"sma_20":62680.0,"sma_60":67158.33,"sma_120":67367.5},{"date":"2025-09-11","open":60420,"high":60899,"low":59748,"close":60611,"volume":40896,"rsi_14":54.9,"sma_20":62545.0,"sma_60":67065.0,"sma_120":67305.83},{"date":"2025-09-12","open":60611,"high":60803,"low":60324,"close":60516,"volume":38590,"rsi_14":50.0,"sma_20":62485.0,"sma_60":66971.67,"sma_120":67256.67},{"date":"2025-09-15","open":60516,"high":60899,"low":59940,"close":60899,"volume":63337,"rsi_14":60.87,"sma_20":62505.0,"sma_60":66878.33,"sma_120":67213.33},{"date":"2025-09-16","open":60995,"high":61570,"low":60611,"close":61475,"volume":36158,"rsi_14":69.39,"sma_20":62550.0,"sma_60":66841.67,"sma_120":67170.83},{"date":"2025-09-17","open":61283,"high":61570,"low":60803,"close":61283,"volume":35658,"rsi_14":62.22,"sma_20":62635.0,"sma_60":66758.33,"sma_120":67095.83},{"date":"2025-09-18","open":61186,"high":61858,"low":60562,"close":61666,"volume":39898,"rsi_14":72.09,"sma_20":62745.0,"sma_60":66666.67,"sma_120":67025.0},{"date":"2025-09-19","open":64000,"high":64200,"low":63200,"close":63400,"volume":44462,"rsi_14":68.89,"sma_20":62780.0,"sma_60":66580.0,"sma_120":66973.33},{"date":"2025-09-22","open":60803,"high":61283,"low":60420,"close":60899,"volume":29094,"rsi_14":74.42,"sma_20":62800.0,"sma_60":66508.33,"sma_120":66948.33},{"date":"2025-09-23","open":60899,"high":61475,"low":60803,"close":61187,"volume":22905,"rsi_14":72.5,"sma_20":62865.0,"sma_60":66428.33,"sma_120":66939.17},{"date":"2025-09-24","open":61091,"high":61570,"low":60324,"close":61570,"volume":41860,"rsi_14":75.0,"sma_20":62965.0,"sma_60":66331.67,"sma_120":66920.0},{"date":"2025-09-25","open":61283,"high":61475,"low":60707,"close":60995,"volume":16968,"rsi_14":64.58,"sma_20":63005.0,"sma_60":66231.67,"sma_120":66884.17},{"date":"2025-09-26","open":60803,"high":60995,"low":60036,"close":60707,"volume":75294,"rsi_14":60.78,"sma_20":63055.0,"sma_60":66101.67,"sma_120":66854.17},{"date":"2025-09-29","open":60995,"high":62817,"low":60899,"close":62338,"volume":57042,"rsi_14":68.75,"sma_20":63220.0,"sma_60":66016.67,"sma_120":66838.33},{"date":"2025-09-30","open":62338,"high":62338,"low":61187,"close":61187,"volume":23877,"rsi_14":54.29,"sma_20":63340.0,"sma_60":65933.33,"sma_120":66868.33},{"date":"2025-10-01","open":61187,"high":63393,"low":60324,"close":62242,"volume":97938,"rsi_14":60.49,"sma_20":63485.0,"sma_60":65860.0,"sma_120":66901.67},{"date":"2025-10-02","open":62432,"high":64645,"low":61759,"close":62913,"volume":101693,"rsi_14":63.53,"sma_20":63655.0,"sma_60":65770.0,"sma_120":66940.83},{"date":"2025-10-10","open":62242,"high":62338,"low":60228,"close":61187,"volume":74206,"rsi_14":51.55,"sma_20":63735.0,"sma_60":65643.33,"sma_120":66936.67},{"date":"2025-10-13","open":60228,"high":60324,"low":58693,"close":60324,"volume":42604,"rsi_14":44.0,"sma_20":63770.0,"sma_60":65490.0,"sma_120":66930.0},{"date":"2025-10-14","open":60036,"high":60803,"low":59461,"close":60036,"volume":67756,"rsi_14":43.56,"sma_20":63770.0,"sma_60":65328.33,"sma_120":66914.17},{"date":"2025-10-15","open":59652,"high":60420,"low":59461,"close":60324,"volume":25870,"rsi_14":43.56,"sma_20":63755.0,"sma_60":65160.0,"sma_120":66884.17},{"date":"2025-10-16","open":60899,"high":62721,"low":60899,"close":62050,"volume":58173,"rsi_14":55.86,"sma_20":63830.0,"sma_60":65031.67,"sma_120":66879.17},{"date":"2025-10-17","open":61475,"high":63009,"low":61187,"close":62434,"volume":40455,"rsi_14":57.02,"sma_20":63930.0,"sma_60":64910.0,"sma_120":66875.83},{"date":"2025-10-20","open":62625,"high":62913,"low":60995,"close":62530,"volume":34627,"rsi_14":56.25,"sma_20":64015.0,"sma_60":64798.33,"sma_120":66863.33},{"date":"2025-10-21","open":62434,"high":63297,"low":61858,"close":62050,"volume":50011,"rsi_14":52.21,"sma_20":64045.0,"sma_60":64661.67,"sma_120":66849.17},{"date":"2025-10-22","open":62530,"high":63872,"low":61858,"close":63872,"volume":56360,"rsi_14":61.9,"sma_20":64180.0,"sma_60":64575.0,"sma_120":66847.5},{"date":"2025-10-23","open":63297,"high":63680,"low":61762,"close":62146,"volume":50147,"rsi_14":55.32,"sma_20":64210.0,"sma_60":64415.0,"sma_120":66819.17},{"date":"2025-10-24","open":62338,"high":63968,"low":61762,"close":63393,"volume":69527,"rsi_14":54.01,"sma_20":64345.0,"sma_60":64293.33,"sma_120":66794.17},{"date":"2025-10-27","open":64256,"high":64735,"low":62721,"close":63393,"volume":85512,"rsi_14":59.2,"sma_20":64475.0,"sma_60":64188.33,"sma_120":66761.67},{"date":"2025-10-28","open":63297,"high":63297,"low":62050,"close":62530,"volume":62565,"rsi_14":51.22,"sma_20":64545.0,"sma_60":64078.33,"sma_120":66730.0},{"date":"2025-10-29","open":63105,"high":63297,"low":61954,"close":62530,"volume":37376,"rsi_14":49.15,"sma_20":64595.0,"sma_60":63978.33,"sma_120":66690.0},{"date":"2025-10-30","open":63776,"high":64160,"low":61954,"close":62434,"volume":88048,"rsi_14":56.31,"sma_20":64670.0,"sma_60":63860.0,"sma_120":66658.33},{"date":"2025-10-31","open":62146,"high":63393,"low":62050,"close":62530,"volume":79531,"rsi_14":62.11,"sma_20":64765.0,"sma_60":63836.67,"sma_120":66620.0},{"date":"2025-11-03","open":62530,"high":62721,"low":61091,"close":61762,"volume":65195,"rsi_14":59.0,"sma_20":64735.0,"sma_60":63861.67,"sma_120":66590.0},{"date":"2025-11-04","open":61858,"high":62242,"low":60995,"close":61283,"volume":45561,"rsi_14":54.9,"sma_20":64740.0,"sma_60":63860.0,"sma_120":66555.0},{"date":"2025-11-05","open":61379,"high":61379,"low":58597,"close":59173,"volume":81986,"rsi_14":35.85,"sma_20":64580.0,"sma_60":63810.0,"sma_120":66500.83},{"date":"2025-11-06","open":59077,"high":59940,"low":54953,"close":56871,"volume":159150,"rsi_14":26.98,"sma_20":64275.0,"sma_60":63703.33,"sma_120":66413.33},{"date":"2025-11-07","open":56296,"high":56583,"low":54953,"close":55912,"volume":105896,"rsi_14":24.44,"sma_20":64000.0,"sma_60":63591.67,"sma_120":66315.83},{"date":"2025-11-10","open":55912,"high":59365,"low":55816,"close":58502,"volume":111750,"rsi_14":38.22,"sma_20":63905.0,"sma_60":63533.33,"sma_120":66217.5},{"date":"2025-11-11","open":58310,"high":59269,"low":57782,"close":58118,"volume":51223,"rsi_14":28.87,"sma_20":63805.0,"sma_60":63450.0,"sma_120":66115.0},{"date":"2025-11-12","open":57926,"high":58789,"low":57543,"close":58502,"volume":30584,"rsi_14":35.16,"sma_20":63710.0,"sma_60":63381.67,"sma_120":66044.17},{"date":"2025-11-13","open":58310,"high":59461,"low":58118,"close":59173,"volume":37703,"rsi_14":31.97,"sma_20":63560.0,"sma_60":63311.67,"sma_120":66023.33},{"date":"2025-11-14","open":58310,"high":58597,"low":57159,"close":57351,"volume":36162,"rsi_14":27.66,"sma_20":63295.0,"sma_60":63236.67,"sma_120":65974.17},{"date":"2025-11-17","open":57830,"high":57830,"low":55912,"close":56583,"volume":68504,"rsi_14":27.86,"sma_20":62985.0,"sma_60":63168.33,"sma_120":65925.0},{"date":"2025-11-18","open":56296,"high":57063,"low":55241,"close":55720,"volume":75865,"rsi_14":26.17,"sma_20":62655.0,"sma_60":63083.33,"sma_120":65880.0},{"date":"2025-11-19","open":55912,"high":57255,"low":55433,"close":56200,"volume":46902,"rsi_14":28.76,"sma_20":62255.0,"sma_60":63023.33,"sma_120":65837.5},{"date":"2025-11-20","open":56392,"high":57830,"low":56392,"close":56871,"volume":35131,"rsi_14":31.45,"sma_20":61980.0,"sma_60":62978.33,"sma_120":65779.17},{"date":"2025-11-21","open":56104,"high":57447,"low":56008,"close":56488,"volume":238218,"rsi_14":32.26,"sma_20":61620.0,"sma_60":62915.0,"sma_120":65723.33},{"date":"2025-11-24","open":57351,"high":58502,"low":56967,"close":57255,"volume":52002,"rsi_14":36.71,"sma_20":61300.0,"sma_60":62858.33,"sma_120":65659.17},{"date":"2025-11-25","open":57543,"high":58022,"low":57063,"close":57351,"volume":38632,"rsi_14":43.07,"sma_20":61030.0,"sma_60":62813.33,"sma_120":65577.5},{"date":"2025-11-26","open":57926,"high":58981,"low":57063,"close":58981,"volume":28035,"rsi_14":58.46,"sma_20":60845.0,"sma_60":62801.67,"sma_120":65532.5},{"date":"2025-11-27","open":58597,"high":62434,"low":58597,"close":61858,"volume":121175,"rsi_14":70.67,"sma_20":60815.0,"sma_60":62830.0,"sma_120":65524.17},{"date":"2025-11-28","open":62146,"high":65023,"low":61858,"close":64160,"volume":167824,"rsi_14":70.07,"sma_20":60900.0,"sma_60":62906.67,"sma_120":65518.33},{"date":"2025-12-01","open":64160,"high":64639,"low":62913,"close":63584,"volume":59970,"rsi_14":69.13,"sma_20":60995.0,"sma_60":62983.33,"sma_120":65500.0},{"date":"2025-12-02","open":63776,"high":64400,"low":63297,"close":64160,"volume":58087,"rsi_14":69.54,"sma_20":61145.0,"sma_60":63075.0,"sma_120":65479.17},{"date":"2025-12-03","open":64160,"high":64831,"low":63393,"close":64352,"volume":67470,"rsi_14":68.49,"sma_20":61415.0,"sma_60":63160.0,"sma_120":65455.0},{"date":"2025-12-04","open":64256,"high":65119,"low":64160,"close":65023,"volume":58687,"rsi_14":79.85,"sma_20":61840.0,"sma_60":63256.67,"sma_120":65434.17},{"date":"2025-12-05","open":65119,"high":65407,"low":63968,"close":65119,"volume":57363,"rsi_14":85.04,"sma_20":62320.0,"sma_60":63351.67,"sma_120":65413.33},{"date":"2025-12-08","open":65694,"high":65694,"low":63584,"close":64256,"volume":58047,"rsi_14":85.04,"sma_20":62620.0,"sma_60":63431.67,"sma_120":65406.67},{"date":"2025-12-09","open":64352,"high":64352,"low":62434,"close":63393,"volume":39526,"rsi_14":78.63,"sma_20":62895.0,"sma_60":63490.0,"sma_120":65376.67},{"date":"2025-12-10","open":63105,"high":63489,"low":62338,"close":62817,"volume":33930,"rsi_14":73.85,"sma_20":63120.0,"sma_60":63528.33,"sma_120":65343.33},{"date":"2025-12-11","open":63393,"high":64352,"low":63009,"close":63009,"volume":51221,"rsi_14":76.56,"sma_20":63320.0,"sma_60":63570.0,"sma_120":65317.5},{"date":"2025-12-12","open":63489,"high":64831,"low":63201,"close":64639,"volume":39609,"rsi_14":78.1,"sma_20":63700.0,"sma_60":63641.67,"sma_120":65306.67},{"date":"2025-12-15","open":63776,"high":64831,"low":63393,"close":63968,"volume":30545,"rsi_14":74.13,"sma_20":64085.0,"sma_60":63695.0,"sma_120":65286.67},{"date":"2025-12-16","open":63968,"high":64256,"low":63105,"close":63680,"volume":41412,"rsi_14":68.99,"sma_20":64500.0,"sma_60":63733.33,"sma_120":65287.5},{"date":"2025-12-17","open":64256,"high":64639,"low":62625,"close":63584,"volume":66279,"rsi_14":59.0,"sma_20":64885.0,"sma_60":63773.33,"sma_120":65265.83},{"date":"2025-12-18","open":63584,"high":63584,"low":61475,"close":62434,"volume":50289,"rsi_14":39.77,"sma_20":65175.0,"sma_60":63788.33,"sma_120":65227.5},{"date":"2025-12-19","open":62530,"high":65215,"low":62530,"close":63680,"volume":43798,"rsi_14":50.53,"sma_20":65550.0,"sma_60":63838.33,"sma_120":65209.17},{"date":"2025-12-22","open":63968,"high":64256,"low":63297,"close":64064,"volume":40576,"rsi_14":49.46,"sma_20":65905.0,"sma_60":63893.33,"sma_120":65200.83},{"date":"2025-12-23","open":63872,"high":64160,"low":62146,"close":62817,"volume":54819,"rsi_14":42.31,"sma_20":66190.0,"sma_60":63921.67,"sma_120":65175.0},{"date":"2025-12-24","open":63009,"high":64064,"low":62721,"close":63680,"volume":46161,"rsi_14":43.4,"sma_20":66435.0,"sma_60":63958.33,"sma_120":65145.0},{"date":"2025-12-26","open":63584,"high":64352,"low":61954,"close":62050,"volume":46354,"rsi_14":36.89,"sma_20":66445.0,"sma_60":63976.67,"sma_120":65104.17},{"date":"2025-12-29","open":63900,"high":63900,"low":61800,"close":63400,"volume":51330,"rsi_14":35.71,"sma_20":66270.0,"sma_60":63978.33,"sma_120":65040.0},{"date":"2025-12-30","open":62800,"high":63300,"low":62100,"close":62800,"volume":29678,"rsi_14":36.59,"sma_20":66095.0,"sma_60":63941.67,"sma_120":64979.17},{"date":"2026-01-02","open":62800,"high":63100,"low":61800,"close":62400,"volume":46429,"rsi_14":37.19,"sma_20":65870.0,"sma_60":63918.33,"sma_120":64925.83},{"date":"2026-01-05","open":62200,"high":62500,"low":61500,"close":61900,"volume":55079,"rsi_14":34.68,"sma_20":65610.0,"sma_60":63868.33,"sma_120":64864.17},{"date":"2026-01-06","open":61900,"high":62700,"low":61300,"close":62000,"volume":54142,"rsi_14":25.0,"sma_20":65320.0,"sma_60":63811.67,"sma_120":64790.83},{"date":"2026-01-07","open":63000,"high":63000,"low":61200,"close":62000,"volume":58993,"rsi_14":26.73,"sma_20":65025.0,"sma_60":63781.67,"sma_120":64712.5},{"date":"2026-01-08","open":61600,"high":61900,"low":60000,"close":61300,"volume":82853,"rsi_14":25.71,"sma_20":64740.0,"sma_60":63755.0,"sma_120":64622.5},{"date":"2026-01-09","open":61600,"high":62200,"low":60800,"close":61900,"volume":25181,"rsi_14":30.0,"sma_20":64530.0,"sma_60":63743.33,"sma_120":64535.83},{"date":"2026-01-12","open":61900,"high":62900,"low":61700,"close":62700,"volume":37207,"rsi_14":38.68,"sma_20":64390.0,"sma_60":63740.0,"sma_120":64450.0},{"date":"2026-01-13","open":62300,"high":63100,"low":62000,"close":62300,"volume":48472,"rsi_14":28.87,"sma_20":64220.0,"sma_60":63700.0,"sma_120":64365.83},{"date":"2026-01-14","open":62300,"high":63200,"low":61900,"close":62800,"volume":34484,"rsi_14":29.59,"sma_20":63990.0,"sma_60":63661.67,"sma_120":64285.83},{"date":"2026-01-15","open":62500,"high":63300,"low":62000,"close":63300,"volume":39212,"rsi_14":37.78,"sma_20":63820.0,"sma_60":63630.0,"sma_120":64214.17},{"date":"2026-01-16","open":63800,"high":64500,"low":63100,"close":63600,"volume":61091,"rsi_14":33.33,"sma_20":63680.0,"sma_60":63611.67,"sma_120":64136.67},{"date":"2026-01-19","open":63900,"high":64200,"low":62300,"close":62900,"volume":38649,"rsi_14":37.84,"sma_20":63510.0,"sma_60":63550.0,"sma_120":64062.5},{"date":"2026-01-20","open":62700,"high":63900,"low":62000,"close":63300,"volume":42543,"rsi_14":49.23,"sma_20":63420.0,"sma_60":63525.0,"sma_120":63970.0},{"date":"2026-01-21","open":62600,"high":63400,"low":61500,"close":63300,"volume":46183,"rsi_14":54.24,"sma_20":63265.0,"sma_60":63478.33,"sma_120":63885.83},{"date":"2026-01-22","open":63300,"high":65700,"low":63200,"close":64500,"volume":62990,"rsi_14":65.67,"sma_20":63150.0,"sma_60":63451.67,"sma_120":63820.0},{"date":"2026-01-23","open":65500,"high":65500,"low":63500,"close":64200,"volume":47039,"rsi_14":67.69,"sma_20":63085.0,"sma_60":63435.0,"sma_120":63756.67},{"date":"2026-01-26","open":64300,"high":64900,"low":63800,"close":64200,"volume":45936,"rsi_14":67.19,"sma_20":62975.0,"sma_60":63418.33,"sma_120":63698.33},{"date":"2026-01-27","open":63900,"high":63900,"low":62500,"close":63700,"volume":50596,"rsi_14":62.32,"sma_20":62925.0,"sma_60":63395.0,"sma_120":63627.5},{"date":"2026-01-28","open":63900,"high":64700,"low":63700,"close":64300,"volume":43230,"rsi_14":72.06,"sma_20":62970.0,"sma_60":63380.0,"sma_120":63608.33},{"date":"2026-01-29","open":64500,"high":65100,"low":62800,"close":64900,"volume":45957,"rsi_14":72.06,"sma_20":63075.0,"sma_60":63388.33,"sma_120":63625.0},{"date":"2026-01-30","open":64400,"high":64700,"low":63400,"close":63800,"volume":46456,"rsi_14":57.75,"sma_20":63145.0,"sma_60":63386.67,"sma_120":63623.33},{"date":"2026-02-02","open":63200,"high":63500,"low":61600,"close":62100,"volume":89043,"rsi_14":48.81,"sma_20":63155.0,"sma_60":63393.33,"sma_120":63601.67},{"date":"2026-02-03","open":62800,"high":63700,"low":62300,"close":63700,"volume":55491,"rsi_14":54.74,"sma_20":63240.0,"sma_60":63466.67,"sma_120":63585.0},{"date":"2026-02-04","open":63600,"high":65300,"low":63300,"close":65100,"volume":45005,"rsi_14":58.65,"sma_20":63395.0,"sma_60":63580.0,"sma_120":63585.83},{"date":"2026-02-05","open":64900,"high":65900,"low":64200,"close":64300,"volume":45870,"rsi_14":53.21,"sma_20":63545.0,"sma_60":63635.0,"sma_120":63584.17},{"date":"2026-02-06","open":63500,"high":63700,"low":61100,"close":63000,"volume":47677,"rsi_14":50.43,"sma_20":63600.0,"sma_60":63675.0,"sma_120":63562.5},{"date":"2026-02-09","open":64000,"high":65000,"low":63700,"close":65000,"volume":38943,"rsi_14":56.49,"sma_20":63715.0,"sma_60":63741.67,"sma_120":63561.67},{"date":"2026-02-10","open":65400,"high":69000,"low":65200,"close":67500,"volume":133028,"rsi_14":63.46,"sma_20":63975.0,"sma_60":63838.33,"sma_120":63575.0},{"date":"2026-02-11","open":68300,"high":68500,"low":66400,"close":67200,"volume":53800,"rsi_14":59.18,"sma_20":64195.0,"sma_60":63961.67,"sma_120":63599.17},{"date":"2026-02-12","open":67500,"high":68300,"low":66900,"close":67700,"volume":59143,"rsi_14":61.74,"sma_20":64415.0,"sma_60":64106.67,"sma_120":63637.5},{"date":"2026-02-13","open":67000,"high":67900,"low":66100,"close":66900,"volume":37653,"rsi_14":58.6,"sma_20":64580.0,"sma_60":64253.33,"sma_120":63668.33},{"date":"2026-02-19","open":67500,"high":68500,"low":67100,"close":68400,"volume":46004,"rsi_14":64.07,"sma_20":64855.0,"sma_60":64416.67,"sma_120":63720.0},{"date":"2026-02-20","open":68000,"high":69300,"low":67900,"close":69200,"volume":38919,"rsi_14":64.5,"sma_20":65150.0,"sma_60":64581.67,"sma_120":63780.0},{"date":"2026-02-23","open":74500,"high":77700,"low":71100,"close":71600,"volume":211739,"rsi_14":67.91,"sma_20":65565.0,"sma_60":64793.33,"sma_120":63854.17},{"date":"2026-02-24","open":71700,"high":72300,"low":70400,"close":71300,"volume":55179,"rsi_14":70.95,"sma_20":65905.0,"sma_60":64986.67,"sma_120":63922.5},{"date":"2026-02-25","open":71900,"high":71900,"low":70900,"close":71500,"volume":53439,"rsi_14":78.66,"sma_20":66270.0,"sma_60":65181.67,"sma_120":63997.5},{"date":"2026-02-26","open":71900,"high":72200,"low":70300,"close":71600,"volume":47165,"rsi_14":76.51,"sma_20":66640.0,"sma_60":65350.0,"sma_120":64075.83},{"date":"2026-02-27","open":70600,"high":70800,"low":67200,"close":68900,"volume":122645,"rsi_14":61.73,"sma_20":66900.0,"sma_60":65423.33,"sma_120":64126.67},{"date":"2026-03-03","open":66700,"high":67700,"low":65100,"close":65600,"volume":86482,"rsi_14":53.48,"sma_20":66965.0,"sma_60":65401.67,"sma_120":64154.17},{"date":"2026-03-04","open":63700,"high":63700,"low":56600,"close":58300,"volume":111167,"rsi_14":40.49,"sma_20":66635.0,"sma_60":65268.33,"sma_120":64125.83},{"date":"2026-03-05","open":61000,"high":63400,"low":60200,"close":62200,"volume":68091,"rsi_14":44.74,"sma_20":66555.0,"sma_60":65190.0,"sma_120":64132.5},{"date":"2026-03-06","open":61000,"high":62500,"low":60300,"close":62000,"volume":38793,"rsi_14":38.68,"sma_20":66550.0,"sma_60":65105.0,"sma_120":64132.5},{"date":"2026-03-09","open":58700,"high":59000,"low":57000,"close":57900,"volume":45808,"rsi_14":33.45,"sma_20":66260.0,"sma_60":64940.0,"sma_120":64098.33},{"date":"2026-03-10","open":60100,"high":60600,"low":58800,"close":60000,"volume":42756,"rsi_14":37.04,"sma_20":66005.0,"sma_60":64808.33,"sma_120":64080.0},{"date":"2026-03-11","open":61100,"high":63500,"low":61000,"close":62000,"volume":40876,"rsi_14":42.07,"sma_20":65890.0,"sma_60":64725.0,"sma_120":64078.33},{"date":"2026-03-12","open":61100,"high":62500,"low":60300,"close":61200,"volume":44377,"rsi_14":38.08,"sma_20":65800.0,"sma_60":64643.33,"sma_120":64066.67},{"date":"2026-03-13","open":60000,"high":62200,"low":59400,"close":60600,"volume":26595,"rsi_14":35.67,"sma_20":65580.0,"sma_60":64561.67,"sma_120":64045.0},{"date":"2026-03-16","open":60200,"high":60800,"low":59700,"close":59800,"volume":19104,"rsi_14":29.23,"sma_20":65195.0,"sma_60":64463.33,"sma_120":64016.67},{"date":"2026-03-17","open":60600,"high":61400,"low":60400,"close":60800,"volume":24377,"rsi_14":31.96,"sma_20":64875.0,"sma_60":64353.33,"sma_120":63997.5},{"date":"2026-03-18","open":61500,"high":62500,"low":61300,"close":61900,"volume":35828,"rsi_14":34.0,"sma_20":64585.0,"sma_60":64273.33,"sma_120":63984.17},{"date":"2026-03-19","open":60600,"high":60700,"low":60000,"close":60400,"volume":36295,"rsi_14":32.17,"sma_20":64260.0,"sma_60":64173.33,"sma_120":63953.33},{"date":"2026-03-20","open":60500,"high":61600,"low":60400,"close":61300,"volume":26287,"rsi_14":37.16,"sma_20":63905.0,"sma_60":64090.0,"sma_120":63931.67},{"date":"2026-03-23","open":60000,"high":60100,"low":58900,"close":59100,"volume":37684,"rsi_14":38.6,"sma_20":63400.0,"sma_60":63990.0,"sma_120":63889.17},{"date":"2026-03-24","open":60400,"high":60500,"low":58600,"close":60000,"volume":33518,"rsi_14":53.85,"sma_20":62820.0,"sma_60":63883.33,"sma_120":63860.83},{"date":"2026-03-25","open":60500,"high":61600,"low":60400,"close":61400,"volume":26615,"rsi_14":47.96,"sma_20":62325.0,"sma_60":63793.33,"sma_120":63843.33},{"date":"2026-03-26","open":61400,"high":61400,"low":59900,"close":60600,"volume":23230,"rsi_14":46.53,"sma_20":61780.0,"sma_60":63711.67,"sma_120":63816.67},{"date":"2026-03-27","open":59900,"high":60600,"low":58700,"close":60500,"volume":23118,"rsi_14":58.02,"sma_20":61225.0,"sma_60":63613.33,"sma_120":63785.83},{"date":"2026-03-30","open":58800,"high":60000,"low":57800,"close":59900,"volume":20483,"rsi_14":49.66,"sma_20":60775.0,"sma_60":63533.33,"sma_120":63755.0},{"date":"2026-03-31","open":59300,"high":60800,"low":58300,"close":59500,"volume":51250,"rsi_14":40.46,"sma_20":60470.0,"sma_60":63468.33,"sma_120":63723.33},{"date":"2026-04-01","open":60400,"high":61500,"low":60000,"close":61400,"volume":39204,"rsi_14":50.7,"sma_20":60625.0,"sma_60":63445.0,"sma_120":63693.33},{"date":"2026-04-02","open":61700,"high":62600,"low":59500,"close":59800,"volume":50853,"rsi_14":47.37,"sma_20":60505.0,"sma_60":63401.67,"sma_120":63660.0},{"date":"2026-04-03","open":60800,"high":61400,"low":60000,"close":60300,"volume":27572,"rsi_14":51.68,"sma_20":60420.0,"sma_60":63375.0,"sma_120":63621.67},{"date":"2026-04-06","open":60000,"high":60300,"low":59100,"close":59800,"volume":37603,"rsi_14":46.53,"sma_20":60515.0,"sma_60":63338.33,"sma_120":63575.0},{"date":"2026-04-07","open":60200,"high":60700,"low":59200,"close":59600,"volume":31124,"rsi_14":41.48,"sma_20":60495.0,"sma_60":63298.33,"sma_120":63540.0},{"date":"2026-04-08","open":61200,"high":61700,"low":60500,"close":61100,"volume":50746,"rsi_14":52.59,"sma_20":60450.0,"sma_60":63295.0,"sma_120":63525.0},{"date":"2026-04-09","open":60600,"high":60900,"low":59600,"close":59700,"volume":50168,"rsi_14":44.29,"sma_20":60375.0,"sma_60":63258.33,"sma_120":63500.83},{"date":"2026-04-10","open":60000,"high":60800,"low":60000,"close":60500,"volume":46677,"rsi_14":55.56,"sma_20":60370.0,"sma_60":63221.67,"sma_120":63480.83},{"date":"2026-04-13","open":59900,"high":60400,"low":59400,"close":59600,"volume":34900,"rsi_14":48.41,"sma_20":60360.0,"sma_60":63176.67,"sma_120":63438.33},{"date":"2026-04-14","open":60100,"high":60800,"low":59900,"close":60500,"volume":28261,"rsi_14":46.28,"sma_20":60345.0,"sma_60":63138.33,"sma_120":63400.0},{"date":"2026-04-15","open":61300,"high":61400,"low":60500,"close":60600,"volume":40625,"rsi_14":50.0,"sma_20":60280.0,"sma_60":63093.33,"sma_120":63361.67},{"date":"2026-04-16","open":61100,"high":61700,"low":60900,"close":61400,"volume":41583,"rsi_14":53.72,"sma_20":60330.0,"sma_60":63056.67,"sma_120":63334.17},{"date":"2026-04-17","open":61600,"high":61800,"low":60900,"close":61400,"volume":31027,"rsi_14":56.52,"sma_20":60335.0,"sma_60":63031.67,"sma_120":63290.83},{"date":"2026-04-20","open":61600,"high":62000,"low":61000,"close":61400,"volume":29596,"rsi_14":58.56,"sma_20":60450.0,"sma_60":63000.0,"sma_120":63262.5},{"date":"2026-04-21","open":61900,"high":65500,"low":61900,"close":65100,"volume":109025,"rsi_14":64.34,"sma_20":60705.0,"sma_60":63030.0,"sma_120":63254.17},{"date":"2026-04-22","open":65200,"high":65400,"low":63800,"close":64900,"volume":58335,"rsi_14":72.17,"sma_20":60880.0,"sma_60":63036.67,"sma_120":63244.17},{"date":"2026-04-23","open":65500,"high":65500,"low":62800,"close":63800,"volume":39555,"rsi_14":64.46,"sma_20":61040.0,"sma_60":63030.0,"sma_120":63232.5},{"date":"2026-04-24","open":63800,"high":64300,"low":62900,"close":64300,"volume":32999,"rsi_14":68.6,"sma_20":61230.0,"sma_60":63031.67,"sma_120":63225.0},{"date":"2026-04-27","open":65100,"high":65300,"low":64300,"close":65000,"volume":37431,"rsi_14":71.43,"sma_20":61485.0,"sma_60":63053.33,"sma_120":63224.17},{"date":"2026-04-28","open":65500,"high":66600,"low":65100,"close":66100,"volume":61158,"rsi_14":70.49,"sma_20":61815.0,"sma_60":63083.33,"sma_120":63231.67},{"date":"2026-04-29","open":65700,"high":67500,"low":64900,"close":67400,"volume":51581,"rsi_14":81.82,"sma_20":62115.0,"sma_60":63125.0,"sma_120":63256.67},{"date":"2026-04-30","open":68600,"high":68600,"low":65500,"close":66000,"volume":64789,"rsi_14":71.65,"sma_20":62425.0,"sma_60":63161.67,"sma_120":63274.17},{"date":"2026-05-04","open":67000,"high":67900,"low":66300,"close":67100,"volume":52133,"rsi_14":79.07,"sma_20":62765.0,"sma_60":63245.0,"sma_120":63319.17},{"date":"2026-05-06","open":67000,"high":67000,"low":63800,"close":64900,"volume":82913,"rsi_14":65.49,"sma_20":63020.0,"sma_60":63265.0,"sma_120":63365.83},{"date":"2026-05-07","open":65400,"high":65400,"low":64000,"close":64600,"volume":36154,"rsi_14":63.89,"sma_20":63270.0,"sma_60":63256.67,"sma_120":63418.33},{"date":"2026-05-08","open":64700,"high":65100,"low":63700,"close":64400,"volume":42427,"rsi_14":60.87,"sma_20":63435.0,"sma_60":63258.33,"sma_120":63446.67},{"date":"2026-05-11","open":65800,"high":65900,"low":63200,"close":63700,"volume":61398,"rsi_14":57.93,"sma_20":63635.0,"sma_60":63270.0,"sma_120":63472.5},{"date":"2026-05-12","open":63700,"high":63700,"low":60100,"close":61800,"volume":65966,"rsi_14":51.22,"sma_20":63700.0,"sma_60":63216.67,"sma_120":63479.17},{"date":"2026-05-13","open":62100,"high":62100,"low":60600,"close":61500,"volume":47884,"rsi_14":36.15,"sma_20":63795.0,"sma_60":63116.67,"sma_120":63477.5},{"date":"2026-05-14","open":61300,"high":62400,"low":60600,"close":62400,"volume":66270,"rsi_14":40.88,"sma_20":63890.0,"sma_60":63036.67,"sma_120":63499.17},{"date":"2026-05-15","open":62000,"high":62400,"low":59700,"close":61500,"volume":117917,"rsi_14":41.48,"sma_20":63935.0,"sma_60":62933.33,"sma_120":63520.0},{"date":"2026-05-18","open":61000,"high":61100,"low":58500,"close":58900,"volume":95654,"rsi_14":32.69,"sma_20":63810.0,"sma_60":62800.0,"sma_120":63526.67},{"date":"2026-05-19","open":58900,"high":59300,"low":57100,"close":58300,"volume":55430,"rsi_14":28.39,"sma_20":63655.0,"sma_60":62631.67,"sma_120":63524.17},{"date":"2026-05-20","open":56900,"high":57900,"low":55800,"close":56200,"volume":59242,"rsi_14":20.0,"sma_20":63395.0,"sma_60":62415.0,"sma_120":63498.33},{"date":"2026-05-21","open":56800,"high":58100,"low":56800,"close":57700,"volume":44999,"rsi_14":20.96,"sma_20":63025.0,"sma_60":62183.33,"sma_120":63488.33},{"date":"2026-05-22","open":58300,"high":59700,"low":58200,"close":59500,"volume":49150,"rsi_14":30.99,"sma_20":62755.0,"sma_60":61986.67,"sma_120":63486.67},{"date":"2026-05-26","open":60200,"high":60700,"low":56900,"close":58200,"volume":78673,"rsi_14":24.28,"sma_20":62475.0,"sma_60":61765.0,"sma_120":63473.33},{"date":"2026-05-27","open":58100,"high":58100,"low":55500,"close":56300,"volume":69809,"rsi_14":24.71,"sma_20":62075.0,"sma_60":61510.0,"sma_120":63430.0},{"date":"2026-05-28","open":56400,"high":57000,"low":54300,"close":56100,"volume":67475,"rsi_14":24.85,"sma_20":61630.0,"sma_60":61296.67,"sma_120":63360.0},{"date":"2026-05-29","open":55300,"high":56800,"low":55200,"close":56000,"volume":70937,"rsi_14":25.0,"sma_20":61125.0,"sma_60":61136.67,"sma_120":63269.17},{"date":"2026-06-01","open":56100,"high":56200,"low":54600,"close":54800,"volume":66337,"rsi_14":24.28,"sma_20":60495.0,"sma_60":61078.33,"sma_120":63173.33},{"date":"2026-06-02","open":54400,"high":54800,"low":52500,"close":54300,"volume":78385,"rsi_14":26.42,"sma_20":59910.0,"sma_60":60946.67,"sma_120":63068.33},{"date":"2026-06-04","open":54400,"high":56300,"low":54100,"close":55800,"volume":49125,"rsi_14":33.33,"sma_20":59345.0,"sma_60":60843.33,"sma_120":62974.17},{"date":"2026-06-05","open":55400,"high":55900,"low":52500,"close":53500,"volume":50685,"rsi_14":25.95,"sma_20":58775.0,"sma_60":60770.0,"sma_120":62855.0},{"date":"2026-06-08","open":50900,"high":51300,"low":49350,"close":49850,"volume":64650,"rsi_14":22.59,"sma_20":58037.5,"sma_60":60600.83,"sma_120":62704.58},{"date":"2026-06-09","open":49600,"high":52600,"low":49600,"close":52000,"volume":49490,"rsi_14":33.41,"sma_20":57417.5,"sma_60":60434.17,"sma_120":62579.58},{"date":"2026-06-10","open":51400,"high":53200,"low":50600,"close":52500,"volume":41859,"rsi_14":35.99,"sma_20":56857.5,"sma_60":60289.17,"sma_120":62466.25},{"date":"2026-06-11","open":52600,"high":52600,"low":50000,"close":52100,"volume":299139,"rsi_14":39.21,"sma_20":56372.5,"sma_60":60147.5,"sma_120":62354.58},{"date":"2026-06-12","open":53300,"high":54400,"low":52600,"close":53300,"volume":59652,"rsi_14":38.24,"sma_20":55962.5,"sma_60":60039.17,"sma_120":62251.25},{"date":"2026-06-15","open":54400,"high":61200,"low":53800,"close":58000,"volume":194789,"rsi_14":46.53,"sma_20":55742.5,"sma_60":59992.5,"sma_120":62172.92},{"date":"2026-06-16","open":60400,"high":63000,"low":58800,"close":62400,"volume":162734,"rsi_14":58.5,"sma_20":55787.5,"sma_60":60000.83,"sma_120":62137.08},{"date":"2026-06-17","open":61900,"high":64200,"low":60600,"close":63700,"volume":131496,"rsi_14":65.35,"sma_20":56027.5,"sma_60":60055.83,"sma_120":62114.58},{"date":"2026-06-18","open":63200,"high":65000,"low":61000,"close":61400,"volume":98990,"rsi_14":60.11,"sma_20":56182.5,"sma_60":60057.5,"sma_120":62073.75},{"date":"2026-06-19","open":60900,"high":61200,"low":56200,"close":57100,"volume":74109,"rsi_14":51.81,"sma_20":56227.5,"sma_60":60024.17,"sma_120":62007.08},{"date":"2026-06-22","open":57000,"high":57000,"low":52700,"close":53500,"volume":54228,"rsi_14":48.02,"sma_20":56017.5,"sma_60":59915.83,"sma_120":61899.58},{"date":"2026-06-23","open":54100,"high":54100,"low":50100,"close":50300,"volume":51435,"rsi_14":44.37,"sma_20":55557.5,"sma_60":59730.83,"sma_120":61762.08},{"date":"2026-06-24","open":50000,"high":51400,"low":49100,"close":50500,"volume":58358,"rsi_14":42.25,"sma_20":55172.5,"sma_60":59562.5,"sma_120":61637.08},{"date":"2026-06-25","open":52000,"high":52400,"low":50500,"close":50900,"volume":44593,"rsi_14":45.98,"sma_20":54902.5,"sma_60":59402.5,"sma_120":61507.92},{"date":"2026-06-26","open":50900,"high":50900,"low":48250,"close":49250,"volume":73763,"rsi_14":49.01,"sma_20":54560.0,"sma_60":59225.0,"sma_120":61379.17},{"date":"2026-06-29","open":50000,"high":53900,"low":49450,"close":53500,"volume":71146,"rsi_14":52.31,"sma_20":54435.0,"sma_60":59125.0,"sma_120":61296.67},{"date":"2026-06-30","open":53500,"high":54100,"low":51300,"close":51600,"volume":37470,"rsi_14":48.67,"sma_20":54275.0,"sma_60":58961.67,"sma_120":61203.33},{"date":"2026-07-01","open":51700,"high":54200,"low":51600,"close":54100,"volume":50152,"rsi_14":52.79,"sma_20":54265.0,"sma_60":58866.67,"sma_120":61134.17},{"date":"2026-07-02","open":52500,"high":54700,"low":52000,"close":52900,"volume":26602,"rsi_14":49.44,"sma_20":54120.0,"sma_60":58743.33,"sma_120":61059.17},{"date":"2026-07-03","open":53500,"high":54300,"low":51800,"close":54000,"volume":42889,"rsi_14":43.81,"sma_20":54145.0,"sma_60":58646.67,"sma_120":60992.5},{"date":"2026-07-06","open":53300,"high":53900,"low":51500,"close":52300,"volume":32261,"rsi_14":32.94,"sma_20":54267.5,"sma_60":58525.0,"sma_120":60911.67},{"date":"2026-07-07","open":52200,"high":53100,"low":50800,"close":52400,"volume":31745,"rsi_14":30.11,"sma_20":54287.5,"sma_60":58380.0,"sma_120":60837.5},{"date":"2026-07-08","open":52000,"high":54000,"low":51100,"close":52800,"volume":67023,"rsi_14":33.77,"sma_20":54302.5,"sma_60":58265.0,"sma_120":60761.67},{"date":"2026-07-09","open":52000,"high":52900,"low":50100,"close":50800,"volume":45511,"rsi_14":36.98,"sma_20":54237.5,"sma_60":58103.33,"sma_120":60662.5},{"date":"2026-07-10","open":51400,"high":54600,"low":51000,"close":53700,"volume":61159,"rsi_14":50.43,"sma_20":54257.5,"sma_60":58005.0,"sma_120":60590.83},{"date":"2026-07-13","open":53600,"high":56600,"low":53200,"close":53900,"volume":59301,"rsi_14":58.78,"sma_20":54052.5,"sma_60":57895.0,"sma_120":60516.67},{"date":"2026-07-14","open":53600,"high":54500,"low":52000,"close":53400,"volume":52913,"rsi_14":56.97,"sma_20":53602.5,"sma_60":57775.0,"sma_120":60434.17},{"date":"2026-07-15","open":54100,"high":55500,"low":53900,"close":55000,"volume":36117,"rsi_14":59.32,"sma_20":53167.5,"sma_60":57668.33,"sma_120":60362.5},{"date":"2026-07-16","open":54800,"high":56000,"low":53700,"close":55000,"volume":49893,"rsi_14":64.13,"sma_20":52847.5,"sma_60":57561.67,"sma_120":60296.67},{"date":"2026-07-20","open":54100,"high":55400,"low":53200,"close":53900,"volume":31489,"rsi_14":51.16,"sma_20":52687.5,"sma_60":57436.67,"sma_120":60218.33},{"date":"2026-07-21","open":53700,"high":53700,"low":52100,"close":52600,"volume":29678,"rsi_14":53.01,"sma_20":52642.5,"sma_60":57228.33,"sma_120":60129.17},{"date":"2026-07-22","open":53000,"high":54400,"low":52400,"close":52700,"volume":28252,"rsi_14":45.07,"sma_20":52762.5,"sma_60":57025.0,"sma_120":60030.83},{"date":"2026-07-23","open":52700,"high":54100,"low":52400,"close":53800,"volume":30527,"rsi_14":53.19,"sma_20":52927.5,"sma_60":56858.33,"sma_120":59944.17},{"date":"2026-07-24","open":53200,"high":54200,"low":52600,"close":53200,"volume":30523,"rsi_14":47.06,"sma_20":53042.5,"sma_60":56673.33,"sma_120":59852.5},{"date":"2026-07-27","open":53400,"high":53700,"low":51700,"close":52400,"volume":32706,"rsi_14":50.39,"sma_20":53200.0,"sma_60":56463.33,"sma_120":59758.33},{"date":"2026-07-28","open":51500,"high":51500,"low":49050,"close":49600,"volume":39387,"rsi_14":40.91,"sma_20":53005.0,"sma_60":56188.33,"sma_120":59635.83},{"date":"2026-07-29","open":50000,"high":50600,"low":46950,"close":47700,"volume":49071,"rsi_14":34.91,"sma_20":52810.0,"sma_60":55860.0,"sma_120":59492.5},{"date":"2026-07-30","open":46900,"high":50200,"low":46900,"close":48800,"volume":35889,"rsi_14":43.75,"sma_20":52545.0,"sma_60":55573.33,"sma_120":59367.5},{"date":"2026-07-31","open":49850,"high":51600,"low":47400,"close":51500,"volume":26031,"rsi_14":43.04,"sma_20":52475.0,"sma_60":55313.33,"sma_120":59279.17},{"date":"2026-08-03","open":50900,"high":52000,"low":50100,"close":50800,"volume":17311,"rsi_14":40.49,"sma_20":52315.0,"sma_60":55078.33,"sma_120":59171.67},{"date":"2026-08-04","open":50800,"high":52100,"low":50700,"close":52100,"volume":22305,"rsi_14":46.2,"sma_20":52305.0,"sma_60":54870.0,"sma_120":59063.33},{"date":"2026-08-05","open":53400,"high":53700,"low":52800,"close":53200,"volume":24253,"rsi_14":44.58,"sma_20":52345.0,"sma_60":54683.33,"sma_120":58970.83},{"date":"2026-08-06","open":53000,"high":54700,"low":52900,"close":54300,"volume":37175,"rsi_14":48.02,"sma_20":52420.0,"sma_60":54526.67,"sma_120":58898.33},{"date":"2026-08-07","open":54500,"high":56100,"low":54300,"close":55600,"volume":25701,"rsi_14":54.75,"sma_20":52660.0,"sma_60":54423.33,"sma_120":58820.0},{"date":"2026-08-10","open":55300,"high":56000,"low":54100,"close":56000,"volume":30054,"rsi_14":60.0,"sma_20":52775.0,"sma_60":54331.67,"sma_120":58724.17},{"date":"2026-08-11","open":55600,"high":57000,"low":55400,"close":56100,"volume":48260,"rsi_14":60.0,"sma_20":52885.0,"sma_60":54226.67,"sma_120":58631.67},{"date":"2026-08-12","open":55900,"high":56000,"low":54800,"close":55700,"volume":28693,"rsi_14":55.83,"sma_20":53000.0,"sma_60":54130.0,"sma_120":58531.67},{"date":"2026-08-13","open":56200,"high":56200,"low":54700,"close":55300,"volume":38821,"rsi_14":56.52,"sma_20":53015.0,"sma_60":54070.0,"sma_120":58435.0},{"date":"2026-08-14","open":55600,"high":58100,"low":55400,"close":58000,"volume":37468,"rsi_14":65.56,"sma_20":53165.0,"sma_60":54065.0,"sma_120":58348.33},{"date":"2026-08-18","open":58000,"high":58400,"low":54400,"close":55100,"volume":42727,"rsi_14":65.19,"sma_20":53225.0,"sma_60":54046.67,"sma_120":58230.83},{"date":"2026-08-19","open":54200,"high":55700,"low":52900,"close":55700,"volume":46028,"rsi_14":73.81,"sma_20":53380.0,"sma_60":54013.33,"sma_120":58098.33},{"date":"2026-08-20","open":55400,"high":56400,"low":54600,"close":55100,"volume":24049,"rsi_14":69.33,"sma_20":53500.0,"sma_60":53940.0,"sma_120":57963.33},{"date":"2026-08-21","open":55000,"high":55000,"low":53400,"close":54500,"volume":31087,"rsi_14":60.56,"sma_20":53535.0,"sma_60":53878.33,"sma_120":57821.67},{"date":"2026-08-24","open":54700,"high":57300,"low":54300,"close":57100,"volume":37069,"rsi_14":69.57,"sma_20":53730.0,"sma_60":53891.67,"sma_120":57700.83},{"date":"2026-08-25","open":56900,"high":57400,"low":55100,"close":57100,"volume":29156,"rsi_14":66.89,"sma_20":53965.0,"sma_60":53908.33,"sma_120":57602.5},{"date":"2026-08-26","open":59000,"high":63300,"low":59000,"close":59800,"volume":144624,"rsi_14":70.12,"sma_20":54475.0,"sma_60":53971.67,"sma_120":57554.17},{"date":"2026-08-27","open":59600,"high":60200,"low":58500,"close":60100,"volume":67001,"rsi_14":68.59,"sma_20":55095.0,"sma_60":54060.0,"sma_120":57569.17},{"date":"2026-08-28","open":60500,"high":68100,"low":60500,"close":66300,"volume":300491,"rsi_14":76.1,"sma_20":55970.0,"sma_60":54260.0,"sma_120":57603.33},{"date":"2026-08-31","open":65600,"high":70700,"low":65500,"close":68200,"volume":328750,"rsi_14":77.73,"sma_20":56805.0,"sma_60":54466.67,"sma_120":57655.0},{"date":"2026-09-01","open":68200,"high":68700,"low":65600,"close":67100,"volume":104269,"rsi_14":73.91,"sma_20":57620.0,"sma_60":54693.33,"sma_120":57731.67},{"date":"2026-09-02","open":65400,"high":67400,"low":64700,"close":65500,"volume":91204,"rsi_14":70.25,"sma_20":58290.0,"sma_60":54954.17,"sma_120":57777.5},{"date":"2026-09-03","open":65700,"high":68200,"low":65300,"close":66500,"volume":75903,"rsi_14":72.58,"sma_20":58955.0,"sma_60":55195.83,"sma_120":57815.0},{"date":"2026-09-04","open":68800,"high":69400,"low":63900,"close":64400,"volume":106947,"rsi_14":63.22,"sma_20":59460.0,"sma_60":55394.17,"sma_120":57841.67},{"date":"2026-09-07","open":64700,"high":69600,"low":62300,"close":64300,"volume":153480,"rsi_14":71.5,"sma_20":59895.0,"sma_60":55597.5,"sma_120":57872.5},{"date":"2026-09-08","open":68800,"high":68800,"low":62350,"close":62900,"volume":334061,"rsi_14":66.22,"sma_20":60240.0,"sma_60":55757.5,"sma_120":57898.33},{"date":"2026-09-09","open":62000,"high":65200,"low":61100,"close":64400,"volume":147299,"rsi_14":70.13,"sma_20":60655.0,"sma_60":55864.17,"sma_120":57928.33},{"date":"2026-09-10","open":63300,"high":63500,"low":61800,"close":63200,"volume":87549,"rsi_14":68.35,"sma_20":61030.0,"sma_60":55877.5,"sma_120":57939.17},{"date":"2026-09-11","open":61700,"high":62500,"low":61100,"close":61600,"volume":45180,"rsi_14":59.91,"sma_20":61345.0,"sma_60":55842.5,"sma_120":57949.17},{"date":"2026-09-14","open":59700,"high":61800,"low":59400,"close":60800,"volume":69067,"rsi_14":57.87,"sma_20":61485.0,"sma_60":55832.5,"sma_120":57945.0},{"date":"2026-09-15","open":60100,"high":61600,"low":60100,"close":61000,"volume":49323,"rsi_14":52.86,"sma_20":61780.0,"sma_60":55897.5,"sma_120":57960.83},{"date":"2026-09-16","open":60200,"high":61600,"low":60200,"close":60300,"volume":31012,"rsi_14":50.47,"sma_20":62010.0,"sma_60":56010.83,"sma_120":57963.33},{"date":"2026-09-17","open":60300,"high":60900,"low":59800,"close":60600,"volume":31894,"rsi_14":31.61,"sma_20":62285.0,"sma_60":56182.5,"sma_120":57956.67},{"date":"2026-09-18","open":61100,"high":61700,"low":59600,"close":60000,"volume":68297,"rsi_14":21.13,"sma_20":62560.0,"sma_60":56340.83,"sma_120":57951.67},{"date":"2026-09-21","open":60100,"high":60400,"low":58900,"close":59100,"volume":42628,"rsi_14":21.43,"sma_20":62660.0,"sma_60":56477.5,"sma_120":57940.0},{"date":"2026-09-22","open":59400,"high":60000,"low":58700,"close":59000,"volume":62597,"rsi_14":24.0,"sma_20":62755.0,"sma_60":56640.0,"sma_120":57932.5},{"date":"2026-09-23","open":59300,"high":59400,"low":58300,"close":59200,"volume":41910,"rsi_14":18.8,"sma_20":62725.0,"sma_60":56735.0,"sma_120":57930.0},{"date":"2026-09-28","open":59300,"high":60600,"low":58500,"close":59300,"volume":26477,"rsi_14":23.71,"sma_20":62685.0,"sma_60":56863.33,"sma_120":57912.5},{"date":"2026-09-29","open":59600,"high":60200,"low":58800,"close":60000,"volume":39888,"rsi_14":29.13,"sma_20":62370.0,"sma_60":56961.67,"sma_120":57914.17},{"date":"2026-09-30","open":60200,"high":60500,"low":59100,"close":59700,"volume":23505,"rsi_14":32.61,"sma_20":61945.0,"sma_60":57075.0,"sma_120":57909.17},{"date":"2026-10-01","open":59500,"high":62000,"low":59200,"close":61800,"volume":63522,"rsi_14":36.73,"sma_20":61680.0,"sma_60":57205.0,"sma_120":57925.83},{"date":"2026-10-02","open":61900,"high":62600,"low":61200,"close":62200,"volume":38190,"rsi_14":44.44,"sma_20":61515.0,"sma_60":57370.0,"sma_120":57947.5},{"date":"2026-10-06","open":62400,"high":65000,"low":62200,"close":64400,"volume":80283,"rsi_14":64.58,"sma_20":61410.0,"sma_60":57570.0,"sma_120":57975.0},{"date":"2026-10-07","open":63900,"high":64100,"low":62200,"close":62700,"volume":34317,"rsi_14":59.05,"sma_20":61325.0,"sma_60":57735.0,"sma_120":58000.0},{"date":"2026-10-08","open":63300,"high":63900,"low":62100,"close":63100,"volume":81925,"rsi_14":59.81,"sma_20":61265.0,"sma_60":57940.0,"sma_120":58021.67},{"date":"2026-10-12","open":63400,"high":64000,"low":58800,"close":59300,"volume":90406,"rsi_14":46.38,"sma_20":61085.0,"sma_60":58033.33,"sma_120":58019.17},{"date":"2026-10-13","open":58700,"high":61000,"low":58000,"close":61000,"volume":90776,"rsi_14":51.32,"sma_20":60915.0,"sma_60":58151.67,"sma_120":58023.33},{"date":"2026-10-14","open":61100,"high":65000,"low":61100,"close":63900,"volume":202410,"rsi_14":61.14,"sma_20":60950.0,"sma_60":58326.67,"sma_120":58050.83},{"date":"2026-10-15","open":60900,"high":62000,"low":58800,"close":59300,"volume":75154,"rsi_14":50.47,"sma_20":60835.0,"sma_60":58398.33,"sma_120":58033.33},{"date":"2026-10-16","open":60100,"high":61100,"low":59900,"close":60400,"volume":37345,"rsi_14":53.15,"sma_20":60815.0,"sma_60":58488.33,"sma_120":58025.0},{"date":"2026-10-19","open":58500,"high":65400,"low":58100,"close":64700,"volume":111622,"rsi_14":60.46,"sma_20":61000.0,"sma_60":58668.33,"sma_120":58052.5},{"date":"2026-10-20","open":64600,"high":65000,"low":61200,"close":61500,"volume":74180,"rsi_14":53.74,"sma_20":61060.0,"sma_60":58816.67,"sma_120":58022.5},{"date":"2026-10-21","open":63200,"high":63200,"low":61300,"close":62000,"volume":39262,"rsi_14":53.42,"sma_20":61130.0,"sma_60":58971.67,"sma_120":57998.33},{"date":"2026-10-22","open":62200,"high":62200,"low":58200,"close":58500,"volume":78668,"rsi_14":48.15,"sma_20":61055.0,"sma_60":59050.0,"sma_120":57954.17},{"date":"2026-10-23","open":57199,"high":57697,"low":56202,"close":57500,"volume":35498}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9716.082277085405,"pbr":0.46,"per":5.92,"roa":1.46,"roe":2.1,"grade":"C","comment":"PER 5.88배, ROE 2.1%","revenue":2118956972617.0,"analysis":"PER 5.9배입니다. ROE 2.1%입니다. 시가총액 7914.37억. 매출 2.12조, 영업이익 1355.78억.","eps_basis":"TTM","debt_ratio":0.43442918054411206,"market_cap":796980992500,"net_income":142117876029.0,"total_debt":751083789384.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.41,"total_assets":2479981899873.0,"total_equity":1728898110489.0,"profit_margin":6.71,"revenue_basis":"TTM","dividend_yield":4.15,"net_income_basis":"TTM","operating_income":135577878715.0,"operating_margin":6.4,"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":57500.0,"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":36850.0},{"date":"2016-10-25","close":36800.0},{"date":"2016-10-26","close":36600.0},{"date":"2016-10-27","close":37000.0},{"date":"2016-10-28","close":36950.0},{"date":"2016-10-31","close":37100.0},{"date":"2016-11-01","close":36500.0},{"date":"2016-11-02","close":35900.0},{"date":"2016-11-03","close":36600.0},{"date":"2016-11-04","close":36600.0},{"date":"2016-11-07","close":36600.0},{"date":"2016-11-08","close":36900.0},{"date":"2016-11-09","close":36850.0},{"date":"2016-11-10","close":37000.0},{"date":"2016-11-11","close":37100.0},{"date":"2016-11-14","close":37500.0},{"date":"2016-11-15","close":38050.0},{"date":"2016-11-16","close":38400.0},{"date":"2016-11-17","close":38800.0},{"date":"2016-11-18","close":39200.0},{"date":"2016-11-21","close":38500.0},{"date":"2016-11-22","close":38000.0},{"date":"2016-11-23","close":38000.0},{"date":"2016-11-24","close":37600.0},{"date":"2016-11-25","close":37350.0},{"date":"2016-11-28","close":37000.0},{"date":"2016-11-29","close":37700.0},{"date":"2016-11-30","close":38000.0},{"date":"2016-12-01","close":37900.0},{"date":"2016-12-02","close":37600.0},{"date":"2016-12-05","close":37650.0},{"date":"2016-12-06","close":37700.0},{"date":"2016-12-07","close":37700.0},{"date":"2016-12-08","close":39000.0},{"date":"2016-12-09","close":38750.0},{"date":"2016-12-12","close":38500.0},{"date":"2016-12-13","close":37950.0},{"date":"2016-12-14","close":37900.0},{"date":"2016-12-15","close":37650.0},{"date":"2016-12-16","close":38000.0},{"date":"2016-12-19","close":38000.0},{"date":"2016-12-20","close":38000.0},{"date":"2016-12-21","close":38300.0},{"date":"2016-12-22","close":38000.0},{"date":"2016-12-23","close":38050.0},{"date":"2016-12-26","close":37850.0},{"date":"2016-12-27","close":38000.0},{"date":"2016-12-28","close":37500.0},{"date":"2016-12-29","close":37400.0},{"date":"2017-01-02","close":37250.0},{"date":"2017-01-03","close":37250.0},{"date":"2017-01-04","close":37350.0},{"date":"2017-01-05","close":37200.0},{"date":"2017-01-06","close":37000.0},{"date":"2017-01-09","close":36900.0},{"date":"2017-01-10","close":36900.0},{"date":"2017-01-11","close":36800.0},{"date":"2017-01-12","close":37150.0},{"date":"2017-01-13","close":37150.0},{"date":"2017-01-16","close":36600.0},{"date":"2017-01-17","close":36950.0},{"date":"2017-01-18","close":37100.0},{"date":"2017-01-19","close":36700.0},{"date":"2017-01-20","close":36950.0},{"date":"2017-01-23","close":36700.0},{"date":"2017-01-24","close":36200.0},{"date":"2017-01-25","close":35100.0},{"date":"2017-01-26","close":35000.0},{"date":"2017-01-31","close":34650.0},{"date":"2017-02-01","close":34850.0},{"date":"2017-02-02","close":34950.0},{"date":"2017-02-03","close":34550.0},{"date":"2017-02-06","close":34450.0},{"date":"2017-02-07","close":35450.0},{"date":"2017-02-08","close":35600.0},{"date":"2017-02-09","close":35450.0},{"date":"2017-02-10","close":35300.0},{"date":"2017-02-13","close":35200.0},{"date":"2017-02-14","close":35450.0},{"date":"2017-02-15","close":35800.0},{"date":"2017-02-16","close":35700.0},{"date":"2017-02-17","close":35700.0},{"date":"2017-02-20","close":35500.0},{"date":"2017-02-21","close":35900.0},{"date":"2017-02-22","close":35400.0},{"date":"2017-02-23","close":36050.0},{"date":"2017-02-24","close":36750.0},{"date":"2017-02-27","close":36900.0},{"date":"2017-02-28","close":36200.0},{"date":"2017-03-02","close":36100.0},{"date":"2017-03-03","close":36300.0},{"date":"2017-03-06","close":35900.0},{"date":"2017-03-07","close":36300.0},{"date":"2017-03-08","close":36400.0},{"date":"2017-03-09","close":36500.0},{"date":"2017-03-10","close":36100.0},{"date":"2017-03-13","close":35500.0},{"date":"2017-03-14","close":34900.0},{"date":"2017-03-15","close":34550.0},{"date":"2017-03-16","close":35100.0},{"date":"2017-03-17","close":34700.0},{"date":"2017-03-20","close":34500.0},{"date":"2017-03-21","close":34750.0},{"date":"2017-03-22","close":35200.0},{"date":"2017-03-23","close":35200.0},{"date":"2017-03-24","close":35750.0},{"date":"2017-03-27","close":36100.0},{"date":"2017-03-28","close":35750.0},{"date":"2017-03-29","close":35750.0},{"date":"2017-03-30","close":35750.0},{"date":"2017-03-31","close":36900.0},{"date":"2017-04-03","close":37200.0},{"date":"2017-04-04","close":37000.0},{"date":"2017-04-05","close":36800.0},{"date":"2017-04-06","close":36700.0},{"date":"2017-04-07","close":36150.0},{"date":"2017-04-10","close":36750.0},{"date":"2017-04-11","close":36500.0},{"date":"2017-04-12","close":36500.0},{"date":"2017-04-13","close":37750.0},{"date":"2017-04-14","close":37300.0},{"date":"2017-04-17","close":37400.0},{"date":"2017-04-18","close":37100.0},{"date":"2017-04-19","close":38000.0},{"date":"2017-04-20","close":37950.0},{"date":"2017-04-21","close":38400.0},{"date":"2017-04-24","close":38450.0},{"date":"2017-04-25","close":38350.0},{"date":"2017-04-26","close":38200.0},{"date":"2017-04-27","close":37700.0},{"date":"2017-04-28","close":37500.0},{"date":"2017-05-02","close":37100.0},{"date":"2017-05-04","close":37200.0},{"date":"2017-05-08","close":38150.0},{"date":"2017-05-10","close":38600.0},{"date":"2017-05-11","close":39500.0},{"date":"2017-05-12","close":38200.0},{"date":"2017-05-15","close":38350.0},{"date":"2017-05-16","close":37800.0},{"date":"2017-05-17","close":37750.0},{"date":"2017-05-18","close":38950.0},{"date":"2017-05-19","close":37900.0},{"date":"2017-05-22","close":37900.0},{"date":"2017-05-23","close":37700.0},{"date":"2017-05-24","close":38100.0},{"date":"2017-05-25","close":38350.0},{"date":"2017-05-26","close":38100.0},{"date":"2017-05-29","close":38300.0},{"date":"2017-05-30","close":38850.0},{"date":"2017-05-31","close":38950.0},{"date":"2017-06-01","close":38000.0},{"date":"2017-06-02","close":38550.0},{"date":"2017-06-05","close":38200.0},{"date":"2017-06-07","close":38650.0},{"date":"2017-06-08","close":39700.0},{"date":"2017-06-09","close":40250.0},{"date":"2017-06-12","close":40150.0},{"date":"2017-06-13","close":40100.0},{"date":"2017-06-14","close":39150.0},{"date":"2017-06-15","close":38700.0},{"date":"2017-06-16","close":39100.0},{"date":"2017-06-19","close":38900.0},{"date":"2017-06-20","close":38600.0},{"date":"2017-06-21","close":38650.0},{"date":"2017-06-22","close":38800.0},{"date":"2017-06-23","close":38800.0},{"date":"2017-06-26","close":38600.0},{"date":"2017-06-27","close":38400.0},{"date":"2017-06-28","close":40000.0},{"date":"2017-06-29","close":39900.0},{"date":"2017-06-30","close":39750.0},{"date":"2017-07-03","close":39100.0},{"date":"2017-07-04","close":39050.0},{"date":"2017-07-05","close":38500.0},{"date":"2017-07-06","close":38200.0},{"date":"2017-07-07","close":39300.0},{"date":"2017-07-10","close":38500.0},{"date":"2017-07-11","close":38100.0},{"date":"2017-07-12","close":38000.0},{"date":"2017-07-13","close":38450.0},{"date":"2017-07-14","close":37850.0},{"date":"2017-07-17","close":37750.0},{"date":"2017-07-18","close":38400.0},{"date":"2017-07-19","close":39450.0},{"date":"2017-07-20","close":38500.0},{"date":"2017-07-21","close":38000.0},{"date":"2017-07-24","close":38800.0},{"date":"2017-07-25","close":39050.0},{"date":"2017-07-26","close":39000.0},{"date":"2017-07-27","close":39400.0},{"date":"2017-07-28","close":38500.0},{"date":"2017-07-31","close":38750.0},{"date":"2017-08-01","close":38950.0},{"date":"2017-08-02","close":38550.0},{"date":"2017-08-03","close":38850.0},{"date":"2017-08-04","close":38800.0},{"date":"2017-08-07","close":38200.0},{"date":"2017-08-08","close":37800.0},{"date":"2017-08-09","close":38450.0},{"date":"2017-08-10","close":37900.0},{"date":"2017-08-11","close":37550.0},{"date":"2017-08-14","close":37400.0},{"date":"2017-08-16","close":36750.0},{"date":"2017-08-17","close":36600.0},{"date":"2017-08-18","close":36650.0},{"date":"2017-08-21","close":36500.0},{"date":"2017-08-22","close":36700.0},{"date":"2017-08-23","close":36250.0},{"date":"2017-08-24","close":36900.0},{"date":"2017-08-25","close":37100.0},{"date":"2017-08-28","close":36950.0},{"date":"2017-08-29","close":36900.0},{"date":"2017-08-30","close":36550.0},{"date":"2017-08-31","close":36700.0},{"date":"2017-09-01","close":36750.0},{"date":"2017-09-04","close":37200.0},{"date":"2017-09-05","close":37000.0},{"date":"2017-09-06","close":37050.0},{"date":"2017-09-07","close":36900.0},{"date":"2017-09-08","close":37100.0},{"date":"2017-09-11","close":36750.0},{"date":"2017-09-12","close":36650.0},{"date":"2017-09-13","close":36100.0},{"date":"2017-09-14","close":37000.0},{"date":"2017-09-15","close":36450.0},{"date":"2017-09-18","close":36500.0},{"date":"2017-09-19","close":36300.0},{"date":"2017-09-20","close":35950.0},{"date":"2017-09-21","close":35550.0},{"date":"2017-09-22","close":35650.0},{"date":"2017-09-25","close":35550.0},{"date":"2017-09-26","close":36350.0},{"date":"2017-09-27","close":36000.0},{"date":"2017-09-28","close":36300.0},{"date":"2017-09-29","close":35700.0},{"date":"2017-10-10","close":35300.0},{"date":"2017-10-11","close":35550.0},{"date":"2017-10-12","close":35450.0},{"date":"2017-10-13","close":35000.0},{"date":"2017-10-16","close":35000.0},{"date":"2017-10-17","close":34750.0},{"date":"2017-10-18","close":34800.0},{"date":"2017-10-19","close":34950.0},{"date":"2017-10-20","close":34650.0},{"date":"2017-10-23","close":34200.0},{"date":"2017-10-24","close":34350.0},{"date":"2017-10-25","close":34000.0},{"date":"2017-10-26","close":34400.0},{"date":"2017-10-27","close":34150.0},{"date":"2017-10-30","close":33900.0},{"date":"2017-10-31","close":33850.0},{"date":"2017-11-01","close":34000.0},{"date":"2017-11-02","close":33850.0},{"date":"2017-11-03","close":34050.0},{"date":"2017-11-06","close":33200.0},{"date":"2017-11-07","close":33300.0},{"date":"2017-11-08","close":33900.0},{"date":"2017-11-09","close":34150.0},{"date":"2017-11-10","close":33450.0},{"date":"2017-11-13","close":33450.0},{"date":"2017-11-14","close":33350.0},{"date":"2017-11-15","close":34850.0},{"date":"2017-11-16","close":34550.0},{"date":"2017-11-17","close":34550.0},{"date":"2017-11-20","close":34300.0},{"date":"2017-11-21","close":34900.0},{"date":"2017-11-22","close":35100.0},{"date":"2017-11-23","close":34550.0},{"date":"2017-11-24","close":34650.0},{"date":"2017-11-27","close":34450.0},{"date":"2017-11-28","close":34200.0},{"date":"2017-11-29","close":34250.0},{"date":"2017-11-30","close":34550.0},{"date":"2017-12-01","close":34750.0},{"date":"2017-12-04","close":34900.0},{"date":"2017-12-05","close":35600.0},{"date":"2017-12-06","close":35600.0},{"date":"2017-12-07","close":35700.0},{"date":"2017-12-08","close":35300.0},{"date":"2017-12-11","close":35900.0},{"date":"2017-12-12","close":35450.0},{"date":"2017-12-13","close":36000.0},{"date":"2017-12-14","close":35850.0},{"date":"2017-12-15","close":36550.0},{"date":"2017-12-18","close":36750.0},{"date":"2017-12-19","close":36100.0},{"date":"2017-12-20","close":36600.0},{"date":"2017-12-21","close":36550.0},{"date":"2017-12-22","close":36050.0},{"date":"2017-12-26","close":36900.0},{"date":"2017-12-27","close":35850.0},{"date":"2017-12-28","close":35750.0},{"date":"2018-01-02","close":31714.1309},{"date":"2018-01-03","close":31493.5918},{"date":"2018-01-04","close":31008.3887},{"date":"2018-01-05","close":31537.6934},{"date":"2018-01-08","close":31273.043},{"date":"2018-01-09","close":30876.0664},{"date":"2018-01-10","close":30743.7383},{"date":"2018-01-11","close":30787.8477},{"date":"2018-01-12","close":31052.5},{"date":"2018-01-15","close":31405.3691},{"date":"2018-01-16","close":31361.2617},{"date":"2018-01-17","close":30479.0859},{"date":"2018-01-18","close":30258.5449},{"date":"2018-01-19","close":30346.7598},{"date":"2018-01-22","close":30434.9766},{"date":"2018-01-23","close":30787.8477},{"date":"2018-01-24","close":31405.3691},{"date":"2018-01-25","close":31670.0215},{"date":"2018-01-26","close":31846.459},{"date":"2018-01-29","close":31581.8027},{"date":"2018-01-30","close":31449.4785},{"date":"2018-01-31","close":32022.8887},{"date":"2018-02-01","close":32111.1113},{"date":"2018-02-02","close":31537.6934},{"date":"2018-02-05","close":30876.0664},{"date":"2018-02-06","close":30964.2812},{"date":"2018-02-07","close":30479.0859},{"date":"2018-02-08","close":30787.8477},{"date":"2018-02-09","close":32684.5215},{"date":"2018-02-12","close":32111.1113},{"date":"2018-02-13","close":31625.9102},{"date":"2018-02-14","close":31758.2383},{"date":"2018-02-19","close":31802.3457},{"date":"2018-02-20","close":31184.8281},{"date":"2018-02-21","close":30831.959},{"date":"2018-02-22","close":30787.8477},{"date":"2018-02-23","close":31317.1504},{"date":"2018-02-26","close":31184.8281},{"date":"2018-02-27","close":30611.4141},{"date":"2018-02-28","close":30258.5449},{"date":"2018-03-02","close":29641.0195},{"date":"2018-03-05","close":29376.373},{"date":"2018-03-06","close":29596.9141},{"date":"2018-03-07","close":29199.9375},{"date":"2018-03-08","close":29376.373},{"date":"2018-03-09","close":29288.1523},{"date":"2018-03-12","close":29949.7832},{"date":"2018-03-13","close":29464.5879},{"date":"2018-03-14","close":29729.2402},{"date":"2018-03-15","close":29641.0195},{"date":"2018-03-16","close":29376.373},{"date":"2018-03-19","close":29288.1523},{"date":"2018-03-20","close":29111.7188},{"date":"2018-03-21","close":29332.2598},{"date":"2018-03-22","close":29155.8301},{"date":"2018-03-23","close":28582.416},{"date":"2018-03-26","close":28494.2012},{"date":"2018-03-27","close":28361.8711},{"date":"2018-03-28","close":28053.1113},{"date":"2018-03-29","close":28361.8711},{"date":"2018-03-30","close":28670.6328},{"date":"2018-04-02","close":29332.2598},{"date":"2018-04-03","close":28847.0684},{"date":"2018-04-04","close":28670.6328},{"date":"2018-04-05","close":28582.416},{"date":"2018-04-06","close":28935.2832},{"date":"2018-04-09","close":28891.1738},{"date":"2018-04-10","close":29111.7188},{"date":"2018-04-11","close":28538.3047},{"date":"2018-04-12","close":28097.2207},{"date":"2018-04-13","close":28141.3281},{"date":"2018-04-16","close":27964.8926},{"date":"2018-04-17","close":28317.7617},{"date":"2018-04-18","close":28405.9766},{"date":"2018-04-19","close":28229.543},{"date":"2018-04-20","close":28670.6328},{"date":"2018-04-23","close":28450.0879},{"date":"2018-04-24","close":28582.416},{"date":"2018-04-25","close":28405.9766},{"date":"2018-04-26","close":28538.3047},{"date":"2018-04-27","close":28582.416},{"date":"2018-04-30","close":28670.6328},{"date":"2018-05-02","close":29111.7188},{"date":"2018-05-03","close":28847.0684},{"date":"2018-05-04","close":28582.416},{"date":"2018-05-08","close":28229.543},{"date":"2018-05-09","close":28317.7617},{"date":"2018-05-10","close":28847.0684},{"date":"2018-05-11","close":29111.7188},{"date":"2018-05-14","close":29376.373},{"date":"2018-05-15","close":29332.2598},{"date":"2018-05-16","close":30743.7383},{"date":"2018-05-17","close":31184.8281},{"date":"2018-05-18","close":31978.7754},{"date":"2018-05-21","close":31714.1309},{"date":"2018-05-23","close":30787.8477},{"date":"2018-05-24","close":30038.002},{"date":"2018-05-25","close":29552.8066},{"date":"2018-05-28","close":29685.1289},{"date":"2018-05-29","close":29464.5879},{"date":"2018-05-30","close":29199.9375},{"date":"2018-05-31","close":28891.1738},{"date":"2018-06-01","close":29199.9375},{"date":"2018-06-04","close":28891.1738},{"date":"2018-06-05","close":28847.0684},{"date":"2018-06-07","close":29199.9375},{"date":"2018-06-08","close":29023.5039},{"date":"2018-06-11","close":29464.5879},{"date":"2018-06-12","close":29817.457},{"date":"2018-06-14","close":28847.0684},{"date":"2018-06-15","close":29596.9141},{"date":"2018-06-18","close":29111.7188},{"date":"2018-06-19","close":28758.8496},{"date":"2018-06-20","close":28626.5215},{"date":"2018-06-21","close":28273.6562},{"date":"2018-06-22","close":28053.1113},{"date":"2018-06-25","close":28450.0879},{"date":"2018-06-26","close":28053.1113},{"date":"2018-06-27","close":27435.5898},{"date":"2018-06-28","close":27744.3516},{"date":"2018-06-29","close":27920.7832},{"date":"2018-07-02","close":28758.8496},{"date":"2018-07-03","close":27744.3516},{"date":"2018-07-04","close":27523.8047},{"date":"2018-07-05","close":27347.373},{"date":"2018-07-06","close":27700.2422},{"date":"2018-07-09","close":27700.2422},{"date":"2018-07-10","close":27567.916},{"date":"2018-07-11","close":27259.1562},{"date":"2018-07-12","close":27876.6758},{"date":"2018-07-13","close":27920.7832},{"date":"2018-07-16","close":28185.4355},{"date":"2018-07-17","close":28185.4355},{"date":"2018-07-18","close":27832.5664},{"date":"2018-07-19","close":27788.4609},{"date":"2018-07-20","close":28053.1113},{"date":"2018-07-23","close":27523.8047},{"date":"2018-07-24","close":27788.4609},{"date":"2018-07-25","close":27876.6758},{"date":"2018-07-26","close":28009.002},{"date":"2018-07-27","close":28141.3281},{"date":"2018-07-30","close":28141.3281},{"date":"2018-07-31","close":28053.1113},{"date":"2018-08-01","close":28317.7617},{"date":"2018-08-02","close":27744.3516},{"date":"2018-08-03","close":28141.3281},{"date":"2018-08-06","close":27964.8926},{"date":"2018-08-07","close":27744.3516},{"date":"2018-08-08","close":27523.8047},{"date":"2018-08-09","close":27876.6758},{"date":"2018-08-10","close":27656.1328},{"date":"2018-08-13","close":27479.6973},{"date":"2018-08-14","close":27215.0469},{"date":"2018-08-16","close":27876.6758},{"date":"2018-08-17","close":28670.6328},{"date":"2018-08-20","close":28979.3906},{"date":"2018-08-21","close":29729.2402},{"date":"2018-08-22","close":29508.6973},{"date":"2018-08-23","close":30699.6289},{"date":"2018-08-24","close":31184.8281},{"date":"2018-08-27","close":30787.8477},{"date":"2018-08-28","close":31273.043},{"date":"2018-08-29","close":30787.8477},{"date":"2018-08-30","close":31228.9355},{"date":"2018-08-31","close":31008.3887},{"date":"2018-09-03","close":31493.5918},{"date":"2018-09-04","close":31096.6074},{"date":"2018-09-05","close":30920.1738},{"date":"2018-09-06","close":31273.043},{"date":"2018-09-07","close":31361.2617},{"date":"2018-09-10","close":32419.8672},{"date":"2018-09-11","close":31581.8027},{"date":"2018-09-12","close":32419.8672},{"date":"2018-09-13","close":32640.4121},{"date":"2018-09-14","close":34051.8906},{"date":"2018-09-17","close":33213.8242},{"date":"2018-09-18","close":33434.3711},{"date":"2018-09-19","close":33390.2539},{"date":"2018-09-20","close":33169.7148},{"date":"2018-09-21","close":33566.6914},{"date":"2018-09-27","close":33169.7148},{"date":"2018-09-28","close":33125.6094},{"date":"2018-10-01","close":33081.4961},{"date":"2018-10-02","close":32552.1934},{"date":"2018-10-04","close":32640.4121},{"date":"2018-10-05","close":31934.6777},{"date":"2018-10-08","close":32199.3242},{"date":"2018-10-10","close":32022.8887},{"date":"2018-10-11","close":30876.0664},{"date":"2018-10-12","close":30655.5215},{"date":"2018-10-15","close":30787.8477},{"date":"2018-10-16","close":29685.1289},{"date":"2018-10-17","close":29861.5645},{"date":"2018-10-18","close":30082.1094},{"date":"2018-10-19","close":29817.457},{"date":"2018-10-22","close":30876.0664},{"date":"2018-10-23","close":30038.002},{"date":"2018-10-24","close":31008.3887},{"date":"2018-10-25","close":31140.7168},{"date":"2018-10-26","close":30302.6523},{"date":"2018-10-29","close":29685.1289},{"date":"2018-10-30","close":29729.2402},{"date":"2018-10-31","close":30964.2812},{"date":"2018-11-01","close":30038.002},{"date":"2018-11-02","close":31449.4785},{"date":"2018-11-05","close":31493.5918},{"date":"2018-11-06","close":32993.2812},{"date":"2018-11-07","close":31934.6777},{"date":"2018-11-08","close":32375.7559},{"date":"2018-11-09","close":32243.4316},{"date":"2018-11-12","close":32243.4316},{"date":"2018-11-13","close":32199.3242},{"date":"2018-11-14","close":32419.8672},{"date":"2018-11-15","close":32552.1934},{"date":"2018-11-16","close":32905.0703},{"date":"2018-11-19","close":32905.0703},{"date":"2018-11-20","close":32640.4121},{"date":"2018-11-21","close":32684.5215},{"date":"2018-11-22","close":32287.543},{"date":"2018-11-23","close":32155.2207},{"date":"2018-11-26","close":32772.7344},{"date":"2018-11-27","close":32640.4121},{"date":"2018-11-28","close":34316.5391},{"date":"2018-11-29","close":34272.4297},{"date":"2018-11-30","close":33787.2344},{"date":"2018-12-03","close":33699.0195},{"date":"2018-12-04","close":33081.4961},{"date":"2018-12-05","close":32816.8438},{"date":"2018-12-06","close":32596.3008},{"date":"2018-12-07","close":32155.2207},{"date":"2018-12-10","close":32243.4316},{"date":"2018-12-11","close":32331.6523},{"date":"2018-12-12","close":33213.8242},{"date":"2018-12-13","close":34669.4102},{"date":"2018-12-14","close":33302.0469},{"date":"2018-12-17","close":33743.1289},{"date":"2018-12-18","close":33125.6094},{"date":"2018-12-19","close":33831.3438},{"date":"2018-12-20","close":33654.9102},{"date":"2018-12-21","close":33346.1484},{"date":"2018-12-24","close":33037.3867},{"date":"2018-12-26","close":32728.6328},{"date":"2018-12-27","close":32505.0723},{"date":"2018-12-28","close":32147.3848},{"date":"2019-01-02","close":31744.9785},{"date":"2019-01-03","close":31789.6934},{"date":"2019-01-04","close":31834.4043},{"date":"2019-01-07","close":32236.8066},{"date":"2019-01-08","close":32594.5},{"date":"2019-01-09","close":32952.1875},{"date":"2019-01-10","close":32639.2031},{"date":"2019-01-11","close":32460.3574},{"date":"2019-01-14","close":31744.9785},{"date":"2019-01-15","close":31521.4258},{"date":"2019-01-16","close":31476.7168},{"date":"2019-01-17","close":32460.3574},{"date":"2019-01-18","close":33265.1602},{"date":"2019-01-21","close":33265.1602},{"date":"2019-01-22","close":32728.6328},{"date":"2019-01-23","close":33488.7188},{"date":"2019-01-24","close":33041.6055},{"date":"2019-01-25","close":33533.4297},{"date":"2019-01-28","close":33399.2969},{"date":"2019-01-29","close":33399.2969},{"date":"2019-01-30","close":33444.0117},{"date":"2019-01-31","close":33533.4297},{"date":"2019-02-01","close":34338.2305},{"date":"2019-02-07","close":34204.1016},{"date":"2019-02-08","close":34561.7891},{"date":"2019-02-11","close":33891.1211},{"date":"2019-02-12","close":34382.9453},{"date":"2019-02-13","close":34874.7734},{"date":"2019-02-14","close":35590.1484},{"date":"2019-02-15","close":34919.4805},{"date":"2019-02-18","close":35053.6094},{"date":"2019-02-19","close":35590.1484},{"date":"2019-02-20","close":36305.5312},{"date":"2019-02-21","close":37199.75},{"date":"2019-02-22","close":38362.2422},{"date":"2019-02-25","close":37691.582},{"date":"2019-02-26","close":37780.9961},{"date":"2019-02-27","close":37333.8906},{"date":"2019-02-28","close":37065.6172},{"date":"2019-03-04","close":38675.2227},{"date":"2019-03-05","close":37780.9961},{"date":"2019-03-06","close":37825.707},{"date":"2019-03-07","close":37646.8672},{"date":"2019-03-08","close":37915.1328},{"date":"2019-03-11","close":38317.5352},{"date":"2019-03-12","close":40105.9844},{"date":"2019-03-13","close":40061.2734},{"date":"2019-03-14","close":40776.6484},{"date":"2019-03-15","close":40866.0703},{"date":"2019-03-18","close":41268.4766},{"date":"2019-03-19","close":41939.1367},{"date":"2019-03-20","close":42475.6797},{"date":"2019-03-21","close":41939.1367},{"date":"2019-03-22","close":42207.4141},{"date":"2019-03-25","close":41492.0352},{"date":"2019-03-26","close":41357.8984},{"date":"2019-03-27","close":41313.1875},{"date":"2019-03-28","close":40597.8086},{"date":"2019-03-29","close":41313.1875},{"date":"2019-04-01","close":42028.5703},{"date":"2019-04-02","close":41715.5859},{"date":"2019-04-03","close":42386.2578},{"date":"2019-04-04","close":42833.3711},{"date":"2019-04-05","close":42743.9453},{"date":"2019-04-08","close":42341.543},{"date":"2019-04-09","close":42788.6602},{"date":"2019-04-10","close":44442.9727},{"date":"2019-04-11","close":44711.2422},{"date":"2019-04-12","close":44621.8164},{"date":"2019-04-15","close":44442.9727},{"date":"2019-04-16","close":44532.4023},{"date":"2019-04-17","close":44577.1133},{"date":"2019-04-18","close":43325.1914},{"date":"2019-04-19","close":42609.8125},{"date":"2019-04-22","close":41715.5859},{"date":"2019-04-23","close":42296.8359},{"date":"2019-04-24","close":42878.082},{"date":"2019-04-25","close":42788.6602},{"date":"2019-04-26","close":41268.4766},{"date":"2019-04-29","close":42252.125},{"date":"2019-04-30","close":42699.2344},{"date":"2019-05-02","close":42162.7031},{"date":"2019-05-03","close":42296.8359},{"date":"2019-05-07","close":40731.9453},{"date":"2019-05-08","close":41849.7227},{"date":"2019-05-09","close":40508.3867},{"date":"2019-05-10","close":40508.3867},{"date":"2019-05-13","close":39614.1602},{"date":"2019-05-14","close":40195.4023},{"date":"2019-05-15","close":39167.0469},{"date":"2019-05-16","close":40374.2539},{"date":"2019-05-17","close":39435.3164},{"date":"2019-05-20","close":39524.7422},{"date":"2019-05-21","close":39301.1836},{"date":"2019-05-22","close":38943.4922},{"date":"2019-05-23","close":39837.7148},{"date":"2019-05-24","close":40284.832},{"date":"2019-05-27","close":39837.7148},{"date":"2019-05-28","close":38675.2227},{"date":"2019-05-29","close":37244.4648},{"date":"2019-05-30","close":37780.9961},{"date":"2019-05-31","close":37244.4648},{"date":"2019-06-03","close":37780.9961},{"date":"2019-06-04","close":38228.1133},{"date":"2019-06-05","close":37602.1523},{"date":"2019-06-07","close":37423.3047},{"date":"2019-06-10","close":37959.8438},{"date":"2019-06-11","close":38496.375},{"date":"2019-06-12","close":38317.5352},{"date":"2019-06-13","close":38317.5352},{"date":"2019-06-14","close":36976.1953},{"date":"2019-06-17","close":37155.0469},{"date":"2019-06-18","close":37468.0195},{"date":"2019-06-19","close":37780.9961},{"date":"2019-06-20","close":37915.1328},{"date":"2019-06-21","close":37780.9961},{"date":"2019-06-24","close":37959.8438},{"date":"2019-06-25","close":37468.0195},{"date":"2019-06-26","close":37065.6172},{"date":"2019-06-27","close":37959.8438},{"date":"2019-06-28","close":38228.1133},{"date":"2019-07-01","close":37557.4414},{"date":"2019-07-02","close":37602.1523},{"date":"2019-07-03","close":37110.3281},{"date":"2019-07-04","close":37423.3047},{"date":"2019-07-05","close":39569.4492},{"date":"2019-07-08","close":38854.0703},{"date":"2019-07-09","close":38988.1992},{"date":"2019-07-10","close":38093.9805},{"date":"2019-07-11","close":38719.9375},{"date":"2019-07-12","close":40463.6719},{"date":"2019-07-15","close":39837.7148},{"date":"2019-07-16","close":39122.3359},{"date":"2019-07-17","close":38764.6484},{"date":"2019-07-18","close":38898.7773},{"date":"2019-07-19","close":39569.4492},{"date":"2019-07-22","close":39077.6289},{"date":"2019-07-23","close":38809.3594},{"date":"2019-07-24","close":38719.9375},{"date":"2019-07-25","close":37110.3281},{"date":"2019-07-26","close":37378.5977},{"date":"2019-07-29","close":37333.8906},{"date":"2019-07-30","close":37244.4648},{"date":"2019-07-31","close":36216.1016},{"date":"2019-08-01","close":35321.8828},{"date":"2019-08-02","close":35321.8828},{"date":"2019-08-05","close":34248.8125},{"date":"2019-08-06","close":34114.6797},{"date":"2019-08-07","close":34114.6797},{"date":"2019-08-08","close":34338.2305},{"date":"2019-08-09","close":34338.2305},{"date":"2019-08-12","close":34338.2305},{"date":"2019-08-13","close":34204.1016},{"date":"2019-08-14","close":34204.1016},{"date":"2019-08-16","close":33354.5898},{"date":"2019-08-19","close":33801.6992},{"date":"2019-08-20","close":33935.832},{"date":"2019-08-21","close":34427.6562},{"date":"2019-08-22","close":34114.6797},{"date":"2019-08-23","close":34248.8125},{"date":"2019-08-26","close":34025.25},{"date":"2019-08-27","close":33756.9922},{"date":"2019-08-28","close":34025.25},{"date":"2019-08-29","close":34293.5234},{"date":"2019-08-30","close":34293.5234},{"date":"2019-09-02","close":34427.6562},{"date":"2019-09-03","close":34427.6562},{"date":"2019-09-04","close":34874.7734},{"date":"2019-09-05","close":34606.5039},{"date":"2019-09-06","close":34338.2305},{"date":"2019-09-09","close":34874.7734},{"date":"2019-09-10","close":35858.4141},{"date":"2019-09-11","close":36618.5039},{"date":"2019-09-16","close":37915.1328},{"date":"2019-09-17","close":36976.1953},{"date":"2019-09-18","close":36439.6602},{"date":"2019-09-19","close":36305.5312},{"date":"2019-09-20","close":36976.1953},{"date":"2019-09-23","close":36886.7734},{"date":"2019-09-24","close":36886.7734},{"date":"2019-09-25","close":36618.5039},{"date":"2019-09-26","close":35947.8438},{"date":"2019-09-27","close":35545.4375},{"date":"2019-09-30","close":35053.6094},{"date":"2019-10-01","close":35545.4375},{"date":"2019-10-02","close":34517.082},{"date":"2019-10-04","close":34293.5234},{"date":"2019-10-07","close":34427.6562},{"date":"2019-10-08","close":34561.7891},{"date":"2019-10-10","close":33667.5625},{"date":"2019-10-11","close":33533.4297},{"date":"2019-10-14","close":33622.8516},{"date":"2019-10-15","close":34561.7891},{"date":"2019-10-16","close":36305.5312},{"date":"2019-10-17","close":35903.1289},{"date":"2019-10-18","close":35992.5508},{"date":"2019-10-21","close":36260.8164},{"date":"2019-10-22","close":36171.3945},{"date":"2019-10-23","close":35366.5938},{"date":"2019-10-24","close":35545.4375},{"date":"2019-10-25","close":35500.7266},{"date":"2019-10-28","close":35456.0117},{"date":"2019-10-29","close":34382.9453},{"date":"2019-10-30","close":34338.2305},{"date":"2019-10-31","close":34069.9648},{"date":"2019-11-01","close":33935.832},{"date":"2019-11-04","close":34740.6328},{"date":"2019-11-05","close":34338.2305},{"date":"2019-11-06","close":34204.1016},{"date":"2019-11-07","close":34651.2148},{"date":"2019-11-08","close":34606.5039},{"date":"2019-11-11","close":34248.8125},{"date":"2019-11-12","close":34472.3672},{"date":"2019-11-13","close":36037.2617},{"date":"2019-11-14","close":36842.0586},{"date":"2019-11-15","close":36707.9336},{"date":"2019-11-18","close":35858.4141},{"date":"2019-11-19","close":34785.3398},{"date":"2019-11-20","close":33980.5469},{"date":"2019-11-21","close":33980.5469},{"date":"2019-11-22","close":33980.5469},{"date":"2019-11-25","close":34159.3906},{"date":"2019-11-26","close":33935.832},{"date":"2019-11-27","close":33891.1211},{"date":"2019-11-28","close":33667.5625},{"date":"2019-11-29","close":33488.7188},{"date":"2019-12-02","close":33533.4297},{"date":"2019-12-03","close":33533.4297},{"date":"2019-12-04","close":33533.4297},{"date":"2019-12-05","close":33265.1602},{"date":"2019-12-06","close":33086.3203},{"date":"2019-12-09","close":32281.5195},{"date":"2019-12-10","close":32818.0508},{"date":"2019-12-11","close":32639.2031},{"date":"2019-12-12","close":32549.7871},{"date":"2019-12-13","close":32415.6445},{"date":"2019-12-16","close":32057.959},{"date":"2019-12-17","close":31700.2695},{"date":"2019-12-18","close":31789.6934},{"date":"2019-12-19","close":31923.8301},{"date":"2019-12-20","close":32460.3574},{"date":"2019-12-23","close":32594.5},{"date":"2019-12-24","close":33086.3203},{"date":"2019-12-26","close":33488.7188},{"date":"2019-12-27","close":33488.7227},{"date":"2019-12-30","close":33805.9414},{"date":"2020-01-02","close":33216.8242},{"date":"2020-01-03","close":33080.875},{"date":"2020-01-06","close":32627.7129},{"date":"2020-01-07","close":32627.7129},{"date":"2020-01-08","close":31630.7559},{"date":"2020-01-09","close":32355.8164},{"date":"2020-01-10","close":32129.2305},{"date":"2020-01-13","close":32491.7578},{"date":"2020-01-14","close":32446.4473},{"date":"2020-01-15","close":32537.0801},{"date":"2020-01-16","close":32310.502},{"date":"2020-01-17","close":32038.6016},{"date":"2020-01-20","close":31947.9668},{"date":"2020-01-21","close":32083.916},{"date":"2020-01-22","close":32129.2305},{"date":"2020-01-23","close":31947.9668},{"date":"2020-01-28","close":30905.6934},{"date":"2020-01-29","close":31132.2734},{"date":"2020-01-30","close":30497.8457},{"date":"2020-01-31","close":30361.8965},{"date":"2020-02-03","close":29591.5215},{"date":"2020-02-04","close":29455.5742},{"date":"2020-02-05","close":29228.9902},{"date":"2020-02-06","close":30633.793},{"date":"2020-02-07","close":30633.793},{"date":"2020-02-10","close":30769.7422},{"date":"2020-02-11","close":31358.8555},{"date":"2020-02-12","close":31449.4883},{"date":"2020-02-13","close":31268.2246},{"date":"2020-02-14","close":31086.959},{"date":"2020-02-17","close":32083.916},{"date":"2020-02-18","close":31585.4375},{"date":"2020-02-19","close":31222.9121},{"date":"2020-02-20","close":30044.6836},{"date":"2020-02-21","close":30361.8965},{"date":"2020-02-24","close":29500.8867},{"date":"2020-02-25","close":29591.5215},{"date":"2020-02-26","close":29591.5215},{"date":"2020-02-27","close":29546.2051},{"date":"2020-02-28","close":28775.8262},{"date":"2020-03-02","close":29319.623},{"date":"2020-03-03","close":29364.9414},{"date":"2020-03-04","close":30090.0},{"date":"2020-03-05","close":29818.1055},{"date":"2020-03-06","close":29274.3105},{"date":"2020-03-09","close":29274.3105},{"date":"2020-03-10","close":28277.3477},{"date":"2020-03-11","close":27914.8203},{"date":"2020-03-12","close":27914.8203},{"date":"2020-03-13","close":24833.3145},{"date":"2020-03-16","close":24969.2617},{"date":"2020-03-17","close":24153.5723},{"date":"2020-03-18","close":23156.6113},{"date":"2020-03-19","close":20392.3203},{"date":"2020-03-20","close":23564.459},{"date":"2020-03-23","close":20845.4824},{"date":"2020-03-24","close":22159.6523},{"date":"2020-03-25","close":22794.082},{"date":"2020-03-26","close":22159.6523},{"date":"2020-03-27","close":22884.7148},{"date":"2020-03-30","close":22930.0312},{"date":"2020-03-31","close":23564.459},{"date":"2020-04-01","close":23292.5625},{"date":"2020-04-02","close":23337.877},{"date":"2020-04-03","close":23337.877},{"date":"2020-04-06","close":24470.7832},{"date":"2020-04-07","close":25377.1094},{"date":"2020-04-08","close":25059.8945},{"date":"2020-04-09","close":25649.0098},{"date":"2020-04-10","close":25830.2715},{"date":"2020-04-13","close":25014.5801},{"date":"2020-04-14","close":25739.6406},{"date":"2020-04-16","close":25014.5801},{"date":"2020-04-17","close":25513.0566},{"date":"2020-04-20","close":25513.0566},{"date":"2020-04-21","close":24787.9961},{"date":"2020-04-22","close":24470.7832},{"date":"2020-04-23","close":25331.793},{"date":"2020-04-24","close":25059.8945},{"date":"2020-04-27","close":26102.1699},{"date":"2020-04-28","close":25784.957},{"date":"2020-04-29","close":26192.8008},{"date":"2020-05-04","close":24923.9473},{"date":"2020-05-06","close":25377.1094},{"date":"2020-05-07","close":26283.4336},{"date":"2020-05-08","close":26691.2793},{"date":"2020-05-11","close":27144.4434},{"date":"2020-05-12","close":26192.8008},{"date":"2020-05-13","close":26192.8008},{"date":"2020-05-14","close":26192.8008},{"date":"2020-05-15","close":27099.127},{"date":"2020-05-18","close":26464.6992},{"date":"2020-05-19","close":27099.127},{"date":"2020-05-20","close":26872.5449},{"date":"2020-05-21","close":26872.5449},{"date":"2020-05-22","close":26328.75},{"date":"2020-05-25","close":26464.6992},{"date":"2020-05-26","close":27552.291},{"date":"2020-05-27","close":26917.8633},{"date":"2020-05-28","close":26419.3828},{"date":"2020-05-29","close":26011.5371},{"date":"2020-06-01","close":26555.332},{"date":"2020-06-02","close":26827.2305},{"date":"2020-06-03","close":27371.0234},{"date":"2020-06-04","close":27642.9219},{"date":"2020-06-05","close":28322.668},{"date":"2020-06-08","close":30361.8965},{"date":"2020-06-09","close":28957.0938},{"date":"2020-06-10","close":28005.4551},{"date":"2020-06-11","close":28367.9844},{"date":"2020-06-12","close":29183.6738},{"date":"2020-06-15","close":27733.5547},{"date":"2020-06-16","close":29047.7285},{"date":"2020-06-17","close":28775.8262},{"date":"2020-06-18","close":28594.5625},{"date":"2020-06-19","close":28413.2969},{"date":"2020-06-22","close":28413.2969},{"date":"2020-06-23","close":28277.3477},{"date":"2020-06-24","close":28096.084},{"date":"2020-06-25","close":27189.7598},{"date":"2020-06-26","close":27642.9219},{"date":"2020-06-29","close":26645.9648},{"date":"2020-06-30","close":27597.6074},{"date":"2020-07-01","close":27371.0234},{"date":"2020-07-02","close":27189.7598},{"date":"2020-07-03","close":27235.0781},{"date":"2020-07-06","close":27189.7598},{"date":"2020-07-07","close":27461.6602},{"date":"2020-07-08","close":27642.9219},{"date":"2020-07-09","close":27733.5547},{"date":"2020-07-10","close":27008.4922},{"date":"2020-07-13","close":27053.8125},{"date":"2020-07-14","close":27008.4922},{"date":"2020-07-15","close":27325.707},{"date":"2020-07-16","close":27099.127},{"date":"2020-07-17","close":27008.4922},{"date":"2020-07-20","close":26917.8633},{"date":"2020-07-21","close":26419.3828},{"date":"2020-07-22","close":26645.9648},{"date":"2020-07-23","close":26419.3828},{"date":"2020-07-24","close":26011.5371},{"date":"2020-07-27","close":26555.332},{"date":"2020-07-28","close":26510.0176},{"date":"2020-07-29","close":26510.0176},{"date":"2020-07-30","close":26872.5449},{"date":"2020-07-31","close":26917.8633},{"date":"2020-08-03","close":26464.6992},{"date":"2020-08-04","close":26328.75},{"date":"2020-08-05","close":27099.127},{"date":"2020-08-06","close":27461.6602},{"date":"2020-08-07","close":27506.9727},{"date":"2020-08-10","close":28277.3477},{"date":"2020-08-11","close":28186.7188},{"date":"2020-08-12","close":27960.1367},{"date":"2020-08-13","close":27597.6074},{"date":"2020-08-14","close":27869.5059},{"date":"2020-08-18","close":27235.0781},{"date":"2020-08-19","close":26963.1777},{"date":"2020-08-20","close":25059.8945},{"date":"2020-08-21","close":25331.793},{"date":"2020-08-24","close":25286.4766},{"date":"2020-08-25","close":25784.957},{"date":"2020-08-26","close":25467.7402},{"date":"2020-08-27","close":24833.3145},{"date":"2020-08-28","close":24425.4668},{"date":"2020-08-31","close":24742.6816},{"date":"2020-09-01","close":25286.4766},{"date":"2020-09-02","close":26056.8535},{"date":"2020-09-03","close":26192.8008},{"date":"2020-09-04","close":25513.0566},{"date":"2020-09-07","close":26056.8535},{"date":"2020-09-08","close":26238.1172},{"date":"2020-09-09","close":25830.2715},{"date":"2020-09-10","close":25784.957},{"date":"2020-09-11","close":25603.6895},{"date":"2020-09-14","close":26238.1172},{"date":"2020-09-15","close":26645.9648},{"date":"2020-09-16","close":26102.1699},{"date":"2020-09-17","close":26011.5371},{"date":"2020-09-18","close":25649.0098},{"date":"2020-09-21","close":25241.1621},{"date":"2020-09-22","close":24652.0488},{"date":"2020-09-23","close":24652.0488},{"date":"2020-09-24","close":24017.6211},{"date":"2020-09-25","close":24062.9355},{"date":"2020-09-28","close":24244.2031},{"date":"2020-09-29","close":25014.5801},{"date":"2020-10-05","close":25286.4766},{"date":"2020-10-06","close":25286.4766},{"date":"2020-10-07","close":25966.2207},{"date":"2020-10-08","close":25920.9043},{"date":"2020-10-12","close":25875.5859},{"date":"2020-10-13","close":25649.0098},{"date":"2020-10-14","close":25331.793},{"date":"2020-10-15","close":25150.5273},{"date":"2020-10-16","close":25150.5273},{"date":"2020-10-19","close":25241.1621},{"date":"2020-10-20","close":25105.2129},{"date":"2020-10-21","close":25513.0566},{"date":"2020-10-22","close":25558.375},{"date":"2020-10-23","close":25649.0098},{"date":"2020-10-26","close":25195.8418},{"date":"2020-10-27","close":24923.9473},{"date":"2020-10-28","close":25286.4766},{"date":"2020-10-29","close":25014.5801},{"date":"2020-10-30","close":24923.9473},{"date":"2020-11-02","close":25105.2129},{"date":"2020-11-03","close":25739.6406},{"date":"2020-11-04","close":26238.1172},{"date":"2020-11-05","close":26781.9121},{"date":"2020-11-06","close":26872.5449},{"date":"2020-11-09","close":27688.2363},{"date":"2020-11-10","close":27688.2363},{"date":"2020-11-11","close":27552.291},{"date":"2020-11-12","close":28549.248},{"date":"2020-11-13","close":29546.2051},{"date":"2020-11-16","close":31449.4883},{"date":"2020-11-17","close":31358.8555},{"date":"2020-11-18","close":30815.0645},{"date":"2020-11-19","close":30815.0645},{"date":"2020-11-20","close":32627.7129},{"date":"2020-11-23","close":33534.0391},{"date":"2020-11-24","close":33579.3555},{"date":"2020-11-25","close":34666.9414},{"date":"2020-11-26","close":34848.2148},{"date":"2020-11-27","close":38020.3477},{"date":"2020-11-30","close":39787.6836},{"date":"2020-12-01","close":38156.2969},{"date":"2020-12-02","close":37839.0898},{"date":"2020-12-03","close":36660.8555},{"date":"2020-12-04","close":35346.6914},{"date":"2020-12-07","close":35346.6914},{"date":"2020-12-08","close":37023.3945},{"date":"2020-12-09","close":39017.3047},{"date":"2020-12-10","close":39062.625},{"date":"2020-12-11","close":39334.5234},{"date":"2020-12-14","close":37068.7031},{"date":"2020-12-15","close":36343.6484},{"date":"2020-12-16","close":37159.3398},{"date":"2020-12-17","close":38382.8789},{"date":"2020-12-18","close":45180.3203},{"date":"2020-12-21","close":46313.2227},{"date":"2020-12-22","close":42687.9219},{"date":"2020-12-23","close":55467.1094},{"date":"2020-12-24","close":56826.5938},{"date":"2020-12-28","close":60270.6328},{"date":"2020-12-29","close":61640.4219},{"date":"2020-12-30","close":62918.8945},{"date":"2021-01-04","close":68489.3438},{"date":"2021-01-05","close":65475.8164},{"date":"2021-01-06","close":71228.9297},{"date":"2021-01-07","close":82643.8203},{"date":"2021-01-08","close":82004.5781},{"date":"2021-01-11","close":79082.3828},{"date":"2021-01-12","close":74425.0938},{"date":"2021-01-13","close":72690.0312},{"date":"2021-01-14","close":74790.375},{"date":"2021-01-15","close":79904.25},{"date":"2021-01-18","close":77438.6328},{"date":"2021-01-19","close":90131.9844},{"date":"2021-01-20","close":90405.9531},{"date":"2021-01-21","close":87757.6875},{"date":"2021-01-22","close":96341.6875},{"date":"2021-01-25","close":102734.0312},{"date":"2021-01-26","close":101364.2422},{"date":"2021-01-27","close":118258.2812},{"date":"2021-01-28","close":102734.0312},{"date":"2021-01-29","close":92688.9297},{"date":"2021-02-01","close":115062.1172},{"date":"2021-02-02","close":109126.3672},{"date":"2021-02-03","close":105473.6094},{"date":"2021-02-04","close":101364.2422},{"date":"2021-02-05","close":97254.8828},{"date":"2021-02-08","close":94515.3125},{"date":"2021-02-09","close":100907.6484},{"date":"2021-02-10","close":99994.4531},{"date":"2021-02-15","close":101364.2422},{"date":"2021-02-16","close":99994.4531},{"date":"2021-02-17","close":94515.3125},{"date":"2021-02-18","close":90862.5547},{"date":"2021-02-19","close":94058.7188},{"date":"2021-02-22","close":89766.7109},{"date":"2021-02-23","close":92232.3359},{"date":"2021-02-24","close":84470.2031},{"date":"2021-02-25","close":85200.75},{"date":"2021-02-26","close":82369.8672},{"date":"2021-03-02","close":80269.5234},{"date":"2021-03-03","close":79812.9297},{"date":"2021-03-04","close":77986.5391},{"date":"2021-03-05","close":77073.3516},{"date":"2021-03-08","close":75246.9609},{"date":"2021-03-09","close":73420.5938},{"date":"2021-03-10","close":72416.0859},{"date":"2021-03-11","close":72872.6719},{"date":"2021-03-12","close":74516.4219},{"date":"2021-03-15","close":73146.625},{"date":"2021-03-16","close":74607.7422},{"date":"2021-03-17","close":71685.5234},{"date":"2021-03-18","close":72142.125},{"date":"2021-03-19","close":73785.8672},{"date":"2021-03-22","close":72324.7578},{"date":"2021-03-23","close":71776.8438},{"date":"2021-03-24","close":71411.5625},{"date":"2021-03-25","close":69859.1328},{"date":"2021-03-26","close":68945.9609},{"date":"2021-03-29","close":70681.0156},{"date":"2021-03-30","close":71685.5234},{"date":"2021-03-31","close":71137.6094},{"date":"2021-04-01","close":73968.5},{"date":"2021-04-02","close":73694.5469},{"date":"2021-04-05","close":71411.5625},{"date":"2021-04-06","close":72233.4453},{"date":"2021-04-07","close":71046.2891},{"date":"2021-04-08","close":70041.7734},{"date":"2021-04-09","close":70681.0156},{"date":"2021-04-12","close":71046.2891},{"date":"2021-04-13","close":84378.8906},{"date":"2021-04-14","close":87666.3672},{"date":"2021-04-15","close":84470.2031},{"date":"2021-04-16","close":82917.7812},{"date":"2021-04-19","close":81913.2656},{"date":"2021-04-20","close":85292.0703},{"date":"2021-04-21","close":84926.7969},{"date":"2021-04-22","close":85657.3516},{"date":"2021-04-23","close":87575.0547},{"date":"2021-04-26","close":85383.3984},{"date":"2021-04-27","close":84287.5703},{"date":"2021-04-28","close":82095.9062},{"date":"2021-04-29","close":80908.75},{"date":"2021-04-30","close":78899.7422},{"date":"2021-05-03","close":77255.9922},{"date":"2021-05-04","close":76251.4922},{"date":"2021-05-06","close":74973.0156},{"date":"2021-05-07","close":75246.9609},{"date":"2021-05-10","close":76982.0312},{"date":"2021-05-11","close":78808.4219},{"date":"2021-05-12","close":76068.8438},{"date":"2021-05-13","close":75338.2812},{"date":"2021-05-14","close":75246.9609},{"date":"2021-05-17","close":78808.4219},{"date":"2021-05-18","close":83283.0469},{"date":"2021-05-20","close":82735.1484},{"date":"2021-05-21","close":87575.0547},{"date":"2021-05-24","close":84196.25},{"date":"2021-05-25","close":88214.2812},{"date":"2021-05-26","close":87301.1016},{"date":"2021-05-27","close":84926.7969},{"date":"2021-05-28","close":86935.8125},{"date":"2021-05-31","close":86113.9453},{"date":"2021-06-01","close":86661.8594},{"date":"2021-06-02","close":91775.7344},{"date":"2021-06-03","close":91775.7344},{"date":"2021-06-04","close":90953.8672},{"date":"2021-06-07","close":96798.2812},{"date":"2021-06-08","close":98168.0703},{"date":"2021-06-09","close":99081.2734},{"date":"2021-06-10","close":99537.8594},{"date":"2021-06-11","close":99537.8594},{"date":"2021-06-14","close":95428.5078},{"date":"2021-06-15","close":92232.3359},{"date":"2021-06-16","close":94515.3125},{"date":"2021-06-17","close":94515.3125},{"date":"2021-06-18","close":99081.2734},{"date":"2021-06-21","close":93602.1172},{"date":"2021-06-22","close":93145.5234},{"date":"2021-06-23","close":89766.7109},{"date":"2021-06-24","close":91045.1875},{"date":"2021-06-25","close":89949.3516},{"date":"2021-06-28","close":89401.4375},{"date":"2021-06-29","close":88214.2812},{"date":"2021-06-30","close":88579.5625},{"date":"2021-07-01","close":88305.6094},{"date":"2021-07-02","close":87027.1406},{"date":"2021-07-05","close":87118.4688},{"date":"2021-07-06","close":89949.3516},{"date":"2021-07-07","close":87575.0547},{"date":"2021-07-08","close":84835.4766},{"date":"2021-07-09","close":83374.3672},{"date":"2021-07-12","close":84835.4766},{"date":"2021-07-13","close":87027.1406},{"date":"2021-07-14","close":86387.9062},{"date":"2021-07-15","close":87209.7891},{"date":"2021-07-16","close":85383.3984},{"date":"2021-07-19","close":84104.9297},{"date":"2021-07-20","close":82643.8203},{"date":"2021-07-21","close":83648.3281},{"date":"2021-07-22","close":83648.3281},{"date":"2021-07-23","close":83922.2891},{"date":"2021-07-26","close":83100.4219},{"date":"2021-07-27","close":82917.7812},{"date":"2021-07-28","close":82278.5469},{"date":"2021-07-29","close":81913.2656},{"date":"2021-07-30","close":79812.9297},{"date":"2021-08-02","close":80817.4375},{"date":"2021-08-03","close":80543.4844},{"date":"2021-08-04","close":81730.625},{"date":"2021-08-05","close":82278.5469},{"date":"2021-08-06","close":80360.8359},{"date":"2021-08-09","close":78534.4609},{"date":"2021-08-10","close":79356.3281},{"date":"2021-08-11","close":78991.0625},{"date":"2021-08-12","close":79721.6094},{"date":"2021-08-13","close":78077.8594},{"date":"2021-08-17","close":76890.7109},{"date":"2021-08-18","close":75886.2109},{"date":"2021-08-19","close":73146.625},{"date":"2021-08-20","close":71137.6094},{"date":"2021-08-23","close":73694.5469},{"date":"2021-08-24","close":74425.0938},{"date":"2021-08-25","close":74516.4219},{"date":"2021-08-26","close":75064.3359},{"date":"2021-08-27","close":74973.0156},{"date":"2021-08-30","close":74059.8203},{"date":"2021-08-31","close":76434.1172},{"date":"2021-09-01","close":77073.3516},{"date":"2021-09-02","close":77164.6719},{"date":"2021-09-03","close":77073.3516},{"date":"2021-09-06","close":79812.9297},{"date":"2021-09-07","close":78899.7422},{"date":"2021-09-08","close":89218.8047},{"date":"2021-09-09","close":84744.1562},{"date":"2021-09-10","close":83557.0156},{"date":"2021-09-13","close":85383.3984},{"date":"2021-09-14","close":84652.8359},{"date":"2021-09-15","close":82735.1484},{"date":"2021-09-16","close":82461.1797},{"date":"2021-09-17","close":81730.625},{"date":"2021-09-23","close":79630.2812},{"date":"2021-09-24","close":77986.5391},{"date":"2021-09-27","close":81274.0312},{"date":"2021-09-28","close":79630.2812},{"date":"2021-09-29","close":78625.7734},{"date":"2021-09-30","close":77803.9141},{"date":"2021-10-01","close":75794.8828},{"date":"2021-10-05","close":73237.9531},{"date":"2021-10-06","close":71868.1562},{"date":"2021-10-07","close":72598.7188},{"date":"2021-10-08","close":75246.9609},{"date":"2021-10-12","close":76342.8047},{"date":"2021-10-13","close":77621.2734},{"date":"2021-10-14","close":79356.3281},{"date":"2021-10-15","close":79082.3828},{"date":"2021-10-18","close":78717.0938},{"date":"2021-10-19","close":81639.3047},{"date":"2021-10-20","close":79082.3828},{"date":"2021-10-21","close":78077.8594},{"date":"2021-10-22","close":76616.75},{"date":"2021-10-25","close":76799.3906},{"date":"2021-10-26","close":77255.9922},{"date":"2021-10-27","close":76982.0312},{"date":"2021-10-28","close":76434.1172},{"date":"2021-10-29","close":74699.0547},{"date":"2021-11-01","close":73785.8672},{"date":"2021-11-02","close":74151.1484},{"date":"2021-11-03","close":73146.625},{"date":"2021-11-04","close":72781.3516},{"date":"2021-11-05","close":72963.9922},{"date":"2021-11-08","close":73877.1797},{"date":"2021-11-09","close":73694.5469},{"date":"2021-11-10","close":71868.1562},{"date":"2021-11-11","close":71228.9297},{"date":"2021-11-12","close":72690.0312},{"date":"2021-11-15","close":74333.7734},{"date":"2021-11-16","close":74881.6953},{"date":"2021-11-17","close":74790.375},{"date":"2021-11-18","close":72963.9922},{"date":"2021-11-19","close":77621.2734},{"date":"2021-11-22","close":78899.7422},{"date":"2021-11-23","close":74973.0156},{"date":"2021-11-24","close":74333.7734},{"date":"2021-11-25","close":73968.5},{"date":"2021-11-26","close":72324.7578},{"date":"2021-11-29","close":71228.9297},{"date":"2021-11-30","close":68215.3984},{"date":"2021-12-01","close":67941.4375},{"date":"2021-12-02","close":68580.6719},{"date":"2021-12-03","close":69859.1328},{"date":"2021-12-06","close":69128.5859},{"date":"2021-12-07","close":69128.5859},{"date":"2021-12-08","close":68763.3047},{"date":"2021-12-09","close":70772.3359},{"date":"2021-12-10","close":71228.9297},{"date":"2021-12-13","close":69585.1875},{"date":"2021-12-14","close":69037.2734},{"date":"2021-12-15","close":69037.2734},{"date":"2021-12-16","close":69402.5547},{"date":"2021-12-17","close":69859.1328},{"date":"2021-12-20","close":67667.4844},{"date":"2021-12-21","close":67210.8906},{"date":"2021-12-22","close":67758.8047},{"date":"2021-12-23","close":69037.2734},{"date":"2021-12-24","close":68854.6328},{"date":"2021-12-27","close":68032.7578},{"date":"2021-12-28","close":69585.1875},{"date":"2021-12-29","close":71334.0156},{"date":"2021-12-30","close":69861.3125},{"date":"2022-01-03","close":76000.0},{"date":"2022-01-04","close":69124.9688},{"date":"2022-01-05","close":67192.0391},{"date":"2022-01-06","close":65627.2891},{"date":"2022-01-07","close":65719.3438},{"date":"2022-01-10","close":64338.6758},{"date":"2022-01-11","close":62681.8906},{"date":"2022-01-12","close":65627.2891},{"date":"2022-01-13","close":65351.168},{"date":"2022-01-14","close":63694.3789},{"date":"2022-01-17","close":62129.6289},{"date":"2022-01-18","close":62497.8008},{"date":"2022-01-19","close":60472.8398},{"date":"2022-01-20","close":61945.543},{"date":"2022-01-21","close":60564.8789},{"date":"2022-01-24","close":57711.5234},{"date":"2022-01-25","close":55870.6445},{"date":"2022-01-26","close":55870.6445},{"date":"2022-01-27","close":53477.5039},{"date":"2022-01-28","close":56514.9531},{"date":"2022-02-03","close":58816.0508},{"date":"2022-02-04","close":58724.0},{"date":"2022-02-07","close":58908.0898},{"date":"2022-02-08","close":58908.0898},{"date":"2022-02-09","close":58908.0898},{"date":"2022-02-10","close":59460.3555},{"date":"2022-02-11","close":57619.4766},{"date":"2022-02-14","close":56699.0391},{"date":"2022-02-15","close":57251.3008},{"date":"2022-02-16","close":58263.7852},{"date":"2022-02-17","close":58171.7422},{"date":"2022-02-18","close":58631.9609},{"date":"2022-02-21","close":58631.9609},{"date":"2022-02-22","close":58631.9609},{"date":"2022-02-23","close":58631.9609},{"date":"2022-02-24","close":56606.9922},{"date":"2022-02-25","close":58263.7852},{"date":"2022-02-28","close":58263.7852},{"date":"2022-03-02","close":59368.3086},{"date":"2022-03-03","close":60933.0586},{"date":"2022-03-04","close":60933.0586},{"date":"2022-03-07","close":57895.6133},{"date":"2022-03-08","close":57343.3477},{"date":"2022-03-10","close":57343.3477},{"date":"2022-03-11","close":57159.2578},{"date":"2022-03-14","close":56514.9531},{"date":"2022-03-15","close":56514.9531},{"date":"2022-03-16","close":56883.1289},{"date":"2022-03-17","close":56883.1289},{"date":"2022-03-18","close":59184.2188},{"date":"2022-03-21","close":59184.2188},{"date":"2022-03-22","close":60196.707},{"date":"2022-03-23","close":60933.0586},{"date":"2022-03-24","close":61117.1445},{"date":"2022-03-25","close":60288.7539},{"date":"2022-03-28","close":59920.5742},{"date":"2022-03-29","close":60841.0117},{"date":"2022-03-30","close":61945.543},{"date":"2022-03-31","close":62958.0195},{"date":"2022-04-01","close":61393.2773},{"date":"2022-04-04","close":61485.3242},{"date":"2022-04-05","close":60841.0117},{"date":"2022-04-06","close":60841.0117},{"date":"2022-04-07","close":61393.2773},{"date":"2022-04-08","close":61945.543},{"date":"2022-04-11","close":66547.7266},{"date":"2022-04-12","close":69032.9219},{"date":"2022-04-13","close":70137.4531},{"date":"2022-04-14","close":70597.6719},{"date":"2022-04-15","close":67744.3047},{"date":"2022-04-18","close":67468.1719},{"date":"2022-04-19","close":71057.8828},{"date":"2022-04-20","close":71057.8828},{"date":"2022-04-21","close":76212.3516},{"date":"2022-04-22","close":75660.0859},{"date":"2022-04-25","close":70321.5312},{"date":"2022-04-26","close":71610.1484},{"date":"2022-04-27","close":70689.7031},{"date":"2022-04-28","close":71334.0156},{"date":"2022-04-29","close":69953.3594},{"date":"2022-05-02","close":66915.9141},{"date":"2022-05-03","close":67928.3906},{"date":"2022-05-04","close":67560.2188},{"date":"2022-05-06","close":64982.9844},{"date":"2022-05-09","close":68900.0},{"date":"2022-05-10","close":63418.2383},{"date":"2022-05-11","close":62773.9336},{"date":"2022-05-12","close":62589.8516},{"date":"2022-05-13","close":63510.2891},{"date":"2022-05-16","close":61945.543},{"date":"2022-05-17","close":60933.0586},{"date":"2022-05-18","close":56238.8203},{"date":"2022-05-19","close":54213.8516},{"date":"2022-05-20","close":55042.25},{"date":"2022-05-23","close":57527.4297},{"date":"2022-05-24","close":57067.2109},{"date":"2022-05-25","close":56975.1719},{"date":"2022-05-26","close":56606.9922},{"date":"2022-05-27","close":57527.4297},{"date":"2022-05-30","close":58171.7422},{"date":"2022-05-31","close":57527.4297},{"date":"2022-06-02","close":56238.8203},{"date":"2022-06-03","close":57803.5664},{"date":"2022-06-07","close":56422.9062},{"date":"2022-06-08","close":56146.7734},{"date":"2022-06-09","close":56514.9531},{"date":"2022-06-10","close":56330.8672},{"date":"2022-06-13","close":53109.3242},{"date":"2022-06-14","close":51544.582},{"date":"2022-06-15","close":50716.1875},{"date":"2022-06-16","close":50900.2734},{"date":"2022-06-17","close":50071.8789},{"date":"2022-06-20","close":48783.2617},{"date":"2022-06-21","close":48967.3516},{"date":"2022-06-22","close":47034.4297},{"date":"2022-06-23","close":45745.8164},{"date":"2022-06-24","close":47586.6914},{"date":"2022-06-27","close":49059.3945},{"date":"2022-06-28","close":49703.7031},{"date":"2022-06-29","close":49059.3945},{"date":"2022-06-30","close":48507.1289},{"date":"2022-07-01","close":47126.4688},{"date":"2022-07-04","close":45929.9023},{"date":"2022-07-05","close":47310.5625},{"date":"2022-07-06","close":45285.5977},{"date":"2022-07-07","close":46758.3008},{"date":"2022-07-08","close":46850.3438},{"date":"2022-07-11","close":46942.3867},{"date":"2022-07-12","close":44641.2891},{"date":"2022-07-13","close":45469.6797},{"date":"2022-07-14","close":45285.5977},{"date":"2022-07-15","close":44733.332},{"date":"2022-07-18","close":45699.793},{"date":"2022-07-19","close":45883.8789},{"date":"2022-07-20","close":47218.5195},{"date":"2022-07-21","close":47402.6055},{"date":"2022-07-22","close":47494.6484},{"date":"2022-07-25","close":50532.0977},{"date":"2022-07-26","close":49519.6133},{"date":"2022-07-27","close":48967.3516},{"date":"2022-07-28","close":48875.3047},{"date":"2022-07-29","close":49611.6602},{"date":"2022-08-01","close":49979.832},{"date":"2022-08-02","close":49795.75},{"date":"2022-08-03","close":50255.9688},{"date":"2022-08-04","close":49703.7031},{"date":"2022-08-05","close":49243.4844},{"date":"2022-08-08","close":50071.8789},{"date":"2022-08-09","close":51176.4062},{"date":"2022-08-10","close":49703.7031},{"date":"2022-08-11","close":50808.2305},{"date":"2022-08-12","close":51176.4062},{"date":"2022-08-16","close":50348.0117},{"date":"2022-08-17","close":49979.832},{"date":"2022-08-18","close":48967.3516},{"date":"2022-08-19","close":48783.2617},{"date":"2022-08-22","close":47770.7812},{"date":"2022-08-23","close":46666.2539},{"date":"2022-08-24","close":46574.207},{"date":"2022-08-25","close":48046.9102},{"date":"2022-08-26","close":47770.7812},{"date":"2022-08-29","close":46298.082},{"date":"2022-08-30","close":47034.4297},{"date":"2022-08-31","close":47954.8672},{"date":"2022-09-01","close":46113.9883},{"date":"2022-09-02","close":46390.1211},{"date":"2022-09-05","close":46758.3008},{"date":"2022-09-06","close":47034.4297},{"date":"2022-09-07","close":47126.4688},{"date":"2022-09-08","close":48783.2617},{"date":"2022-09-13","close":48783.2617},{"date":"2022-09-14","close":47402.6055},{"date":"2022-09-15","close":47034.4297},{"date":"2022-09-16","close":46758.3008},{"date":"2022-09-19","close":45653.7695},{"date":"2022-09-20","close":45975.9258},{"date":"2022-09-21","close":44963.4453},{"date":"2022-09-22","close":42846.4297},{"date":"2022-09-23","close":40821.4688},{"date":"2022-09-26","close":38428.3242},{"date":"2022-09-27","close":38566.3945},{"date":"2022-09-28","close":37737.9961},{"date":"2022-09-29","close":37185.7344},{"date":"2022-09-30","close":36725.5156},{"date":"2022-10-04","close":37369.8203},{"date":"2022-10-05","close":36679.4922},{"date":"2022-10-06","close":37461.8633},{"date":"2022-10-07","close":36357.3359},{"date":"2022-10-11","close":34240.3281},{"date":"2022-10-12","close":33918.1758},{"date":"2022-10-13","close":32951.7109},{"date":"2022-10-14","close":35206.7891},{"date":"2022-10-17","close":35436.8984},{"date":"2022-10-18","close":35897.1172},{"date":"2022-10-19","close":37001.6445},{"date":"2022-10-20","close":34976.6797},{"date":"2022-10-21","close":33780.1094},{"date":"2022-10-24","close":35022.7031},{"date":"2022-10-25","close":34700.5469},{"date":"2022-10-26","close":34608.5039},{"date":"2022-10-27","close":35620.9883},{"date":"2022-10-28","close":35713.0312},{"date":"2022-10-31","close":35851.0977},{"date":"2022-11-01","close":36909.6016},{"date":"2022-11-02","close":36265.293},{"date":"2022-11-03","close":35897.1172},{"date":"2022-11-04","close":36955.625},{"date":"2022-11-07","close":36725.5156},{"date":"2022-11-08","close":36679.4922},{"date":"2022-11-09","close":37876.0664},{"date":"2022-11-10","close":37645.957},{"date":"2022-11-11","close":38750.4805},{"date":"2022-11-14","close":40085.1133},{"date":"2022-11-15","close":41879.9727},{"date":"2022-11-16","close":41005.5508},{"date":"2022-11-17","close":41327.707},{"date":"2022-11-18","close":44457.1992},{"date":"2022-11-21","close":40039.0898},{"date":"2022-11-22","close":39670.918},{"date":"2022-11-23","close":40039.0898},{"date":"2022-11-24","close":42018.0352},{"date":"2022-11-25","close":41925.9883},{"date":"2022-11-28","close":41419.7539},{"date":"2022-11-29","close":42754.3906},{"date":"2022-11-30","close":44595.2695},{"date":"2022-12-01","close":44411.1797},{"date":"2022-12-02","close":46942.3867},{"date":"2022-12-05","close":44779.3516},{"date":"2022-12-06","close":44181.0703},{"date":"2022-12-07","close":43950.9609},{"date":"2022-12-08","close":42984.5},{"date":"2022-12-09","close":43628.8047},{"date":"2022-12-12","close":42156.1016},{"date":"2022-12-13","close":42064.0625},{"date":"2022-12-14","close":42708.3672},{"date":"2022-12-15","close":42064.0625},{"date":"2022-12-16","close":41465.7695},{"date":"2022-12-19","close":41787.9258},{"date":"2022-12-20","close":40315.2227},{"date":"2022-12-21","close":40775.4414},{"date":"2022-12-22","close":41603.8438},{"date":"2022-12-23","close":40361.2461},{"date":"2022-12-26","close":40959.5312},{"date":"2022-12-27","close":40959.5312},{"date":"2022-12-28","close":40912.8867},{"date":"2022-12-29","close":39513.3555},{"date":"2023-01-02","close":39420.0508},{"date":"2023-01-03","close":39326.7539},{"date":"2023-01-04","close":40026.5156},{"date":"2023-01-05","close":40166.4688},{"date":"2023-01-06","close":40819.582},{"date":"2023-01-09","close":41939.2031},{"date":"2023-01-10","close":41985.8555},{"date":"2023-01-11","close":42359.0625},{"date":"2023-01-12","close":42359.0625},{"date":"2023-01-13","close":42172.457},{"date":"2023-01-16","close":42732.2695},{"date":"2023-01-17","close":42219.1055},{"date":"2023-01-18","close":42499.0156},{"date":"2023-01-19","close":42265.7578},{"date":"2023-01-20","close":42312.4102},{"date":"2023-01-25","close":42452.3672},{"date":"2023-01-26","close":43851.8945},{"date":"2023-01-27","close":43805.2383},{"date":"2023-01-30","close":43292.082},{"date":"2023-01-31","close":44225.1016},{"date":"2023-02-01","close":44971.5156},{"date":"2023-02-02","close":44551.6562},{"date":"2023-02-03","close":44784.9141},{"date":"2023-02-06","close":44738.2617},{"date":"2023-02-07","close":44691.6094},{"date":"2023-02-08","close":45158.1172},{"date":"2023-02-09","close":45158.1172},{"date":"2023-02-10","close":44644.957},{"date":"2023-02-13","close":45251.418},{"date":"2023-02-14","close":47770.5742},{"date":"2023-02-15","close":47583.9688},{"date":"2023-02-16","close":50569.6289},{"date":"2023-02-17","close":50569.6289},{"date":"2023-02-20","close":51502.6484},{"date":"2023-02-21","close":50289.7227},{"date":"2023-02-22","close":47863.875},{"date":"2023-02-23","close":48330.3789},{"date":"2023-02-24","close":47863.875},{"date":"2023-02-27","close":46930.8555},{"date":"2023-02-28","close":48423.6875},{"date":"2023-03-02","close":48796.8945},{"date":"2023-03-03","close":49170.1016},{"date":"2023-03-06","close":50756.2383},{"date":"2023-03-07","close":48423.6875},{"date":"2023-03-08","close":48890.1953},{"date":"2023-03-09","close":50849.5352},{"date":"2023-03-10","close":52435.668},{"date":"2023-03-13","close":49543.3047},{"date":"2023-03-14","close":46650.9492},{"date":"2023-03-15","close":48890.1953},{"date":"2023-03-16","close":48796.8945},{"date":"2023-03-17","close":46277.7422},{"date":"2023-03-20","close":45904.5312},{"date":"2023-03-21","close":46137.793},{"date":"2023-03-22","close":47677.2734},{"date":"2023-03-23","close":47117.457},{"date":"2023-03-24","close":47490.6641},{"date":"2023-03-27","close":48516.9883},{"date":"2023-03-28","close":48796.8945},{"date":"2023-03-29","close":52528.9688},{"date":"2023-03-30","close":51316.043},{"date":"2023-03-31","close":51875.8555},{"date":"2023-04-03","close":51969.1602},{"date":"2023-04-04","close":52342.3633},{"date":"2023-04-05","close":53928.4961},{"date":"2023-04-06","close":50662.9297},{"date":"2023-04-07","close":52342.3633},{"date":"2023-04-10","close":52808.875},{"date":"2023-04-11","close":52902.1758},{"date":"2023-04-12","close":54674.9141},{"date":"2023-04-13","close":52249.0664},{"date":"2023-04-14","close":52342.3633},{"date":"2023-04-17","close":51875.8555},{"date":"2023-04-18","close":51689.25},{"date":"2023-04-19","close":52249.0664},{"date":"2023-04-20","close":51036.1406},{"date":"2023-04-21","close":50289.7227},{"date":"2023-04-24","close":49916.5117},{"date":"2023-04-25","close":49450.0078},{"date":"2023-04-26","close":48610.293},{"date":"2023-04-27","close":48423.6875},{"date":"2023-04-28","close":50009.8203},{"date":"2023-05-02","close":50849.5352},{"date":"2023-05-03","close":51409.3438},{"date":"2023-05-04","close":50756.2383},{"date":"2023-05-08","close":51129.4375},{"date":"2023-05-09","close":50476.3242},{"date":"2023-05-10","close":51036.1406},{"date":"2023-05-11","close":50289.7227},{"date":"2023-05-12","close":50662.9297},{"date":"2023-05-15","close":51595.9531},{"date":"2023-05-16","close":49356.707},{"date":"2023-05-17","close":51969.1602},{"date":"2023-05-18","close":52249.0664},{"date":"2023-05-19","close":48330.3789},{"date":"2023-05-22","close":47397.3633},{"date":"2023-05-23","close":47583.9688},{"date":"2023-05-24","close":47024.1602},{"date":"2023-05-25","close":45951.1836},{"date":"2023-05-26","close":46044.4844},{"date":"2023-05-30","close":45857.8828},{"date":"2023-05-31","close":45438.0273},{"date":"2023-06-01","close":45111.4688},{"date":"2023-06-02","close":45624.6289},{"date":"2023-06-05","close":46277.7422},{"date":"2023-06-07","close":45811.2344},{"date":"2023-06-08","close":46417.6953},{"date":"2023-06-09","close":45531.3281},{"date":"2023-06-12","close":46044.4844},{"date":"2023-06-13","close":46044.4844},{"date":"2023-06-14","close":45624.6289},{"date":"2023-06-15","close":44551.6562},{"date":"2023-06-16","close":45158.1172},{"date":"2023-06-19","close":44411.7031},{"date":"2023-06-20","close":44271.7539},{"date":"2023-06-21","close":45158.1172},{"date":"2023-06-22","close":44365.0508},{"date":"2023-06-23","close":43105.4766},{"date":"2023-06-26","close":44038.4961},{"date":"2023-06-27","close":44598.3086},{"date":"2023-06-28","close":44691.6094},{"date":"2023-06-29","close":44551.6562},{"date":"2023-06-30","close":45018.1641},{"date":"2023-07-03","close":44924.8672},{"date":"2023-07-04","close":45298.0703},{"date":"2023-07-05","close":45298.0703},{"date":"2023-07-06","close":45158.1172},{"date":"2023-07-07","close":45344.7188},{"date":"2023-07-10","close":44738.2617},{"date":"2023-07-11","close":45624.6289},{"date":"2023-07-12","close":45391.375},{"date":"2023-07-13","close":45064.8164},{"date":"2023-07-14","close":45671.2812},{"date":"2023-07-17","close":45064.8164},{"date":"2023-07-18","close":46371.0469},{"date":"2023-07-19","close":45764.582},{"date":"2023-07-20","close":46044.4844},{"date":"2023-07-21","close":46557.6445},{"date":"2023-07-24","close":43665.2891},{"date":"2023-07-25","close":43711.9375},{"date":"2023-07-26","close":43338.7344},{"date":"2023-07-27","close":42079.1562},{"date":"2023-07-28","close":43245.4297},{"date":"2023-07-31","close":44271.7539},{"date":"2023-08-01","close":44738.2617},{"date":"2023-08-02","close":44784.9141},{"date":"2023-08-03","close":44644.957},{"date":"2023-08-04","close":44831.5625},{"date":"2023-08-07","close":43432.0312},{"date":"2023-08-08","close":44038.4961},{"date":"2023-08-09","close":45064.8164},{"date":"2023-08-10","close":45251.418},{"date":"2023-08-11","close":45064.8164},{"date":"2023-08-14","close":45531.3281},{"date":"2023-08-16","close":45717.9297},{"date":"2023-08-17","close":45531.3281},{"date":"2023-08-18","close":46650.9492},{"date":"2023-08-21","close":46650.9492},{"date":"2023-08-22","close":46604.2969},{"date":"2023-08-23","close":46837.5508},{"date":"2023-08-24","close":45717.9297},{"date":"2023-08-25","close":46744.25},{"date":"2023-08-28","close":46837.5508},{"date":"2023-08-29","close":51316.043},{"date":"2023-08-30","close":55701.2305},{"date":"2023-08-31","close":55887.8359},{"date":"2023-09-01","close":56074.4414},{"date":"2023-09-04","close":57194.0664},{"date":"2023-09-05","close":59526.6133},{"date":"2023-09-06","close":57380.668},{"date":"2023-09-07","close":56354.3477},{"date":"2023-09-08","close":57194.0664},{"date":"2023-09-11","close":57660.5742},{"date":"2023-09-12","close":57660.5742},{"date":"2023-09-13","close":57287.3633},{"date":"2023-09-14","close":57660.5742},{"date":"2023-09-15","close":59246.707},{"date":"2023-09-18","close":59246.707},{"date":"2023-09-19","close":59060.0977},{"date":"2023-09-20","close":61299.3438},{"date":"2023-09-21","close":57567.2734},{"date":"2023-09-22","close":57287.3633},{"date":"2023-09-25","close":55981.1367},{"date":"2023-09-26","close":54768.2148},{"date":"2023-09-27","close":55141.4219},{"date":"2023-10-04","close":53182.0859},{"date":"2023-10-05","close":52715.5703},{"date":"2023-10-06","close":52902.1758},{"date":"2023-10-10","close":51689.25},{"date":"2023-10-11","close":51969.1602},{"date":"2023-10-12","close":52808.875},{"date":"2023-10-13","close":52062.457},{"date":"2023-10-16","close":51782.5547},{"date":"2023-10-17","close":51969.1602},{"date":"2023-10-18","close":53088.7812},{"date":"2023-10-19","close":51409.3438},{"date":"2023-10-20","close":50289.7227},{"date":"2023-10-23","close":48050.4766},{"date":"2023-10-24","close":50196.4219},{"date":"2023-10-25","close":48796.8945},{"date":"2023-10-26","close":47304.0625},{"date":"2023-10-27","close":47770.5742},{"date":"2023-10-30","close":47024.1602},{"date":"2023-10-31","close":46044.4844},{"date":"2023-11-01","close":46744.25},{"date":"2023-11-02","close":48703.5898},{"date":"2023-11-03","close":49263.4023},{"date":"2023-11-06","close":50849.5352},{"date":"2023-11-07","close":49450.0078},{"date":"2023-11-08","close":48516.9883},{"date":"2023-11-09","close":49076.7969},{"date":"2023-11-10","close":47863.875},{"date":"2023-11-13","close":50289.7227},{"date":"2023-11-14","close":50569.6289},{"date":"2023-11-15","close":52342.3633},{"date":"2023-11-16","close":50662.9297},{"date":"2023-11-17","close":50009.8203},{"date":"2023-11-20","close":50849.5352},{"date":"2023-11-21","close":50476.3242},{"date":"2023-11-22","close":50289.7227},{"date":"2023-11-23","close":50103.1211},{"date":"2023-11-24","close":50289.7227},{"date":"2023-11-27","close":49170.1016},{"date":"2023-11-28","close":48610.293},{"date":"2023-11-29","close":49729.9102},{"date":"2023-11-30","close":54674.9141},{"date":"2023-12-01","close":51502.6484},{"date":"2023-12-04","close":51502.6484},{"date":"2023-12-05","close":51222.7422},{"date":"2023-12-06","close":52902.1758},{"date":"2023-12-07","close":52435.668},{"date":"2023-12-08","close":52528.9688},{"date":"2023-12-11","close":53368.6875},{"date":"2023-12-12","close":53088.7812},{"date":"2023-12-13","close":51875.8555},{"date":"2023-12-14","close":52249.0664},{"date":"2023-12-15","close":53741.8945},{"date":"2023-12-18","close":54861.5156},{"date":"2023-12-19","close":53835.1953},{"date":"2023-12-20","close":57567.2734},{"date":"2023-12-21","close":56727.5508},{"date":"2023-12-22","close":56727.5508},{"date":"2023-12-26","close":55234.7227},{"date":"2023-12-27","close":55140.3047},{"date":"2023-12-28","close":54951.4688},{"date":"2024-01-02","close":54951.4688},{"date":"2024-01-03","close":53535.1914},{"date":"2024-01-04","close":53157.5195},{"date":"2024-01-05","close":54290.5391},{"date":"2024-01-08","close":55706.8164},{"date":"2024-01-09","close":57028.6719},{"date":"2024-01-10","close":57878.4375},{"date":"2024-01-11","close":55990.0664},{"date":"2024-01-12","close":56273.3242},{"date":"2024-01-15","close":56178.9062},{"date":"2024-01-16","close":55423.5625},{"date":"2024-01-17","close":54101.7031},{"date":"2024-01-18","close":53157.5195},{"date":"2024-01-19","close":52968.6797},{"date":"2024-01-22","close":52779.8477},{"date":"2024-01-23","close":52213.3359},{"date":"2024-01-24","close":51552.4062},{"date":"2024-01-25","close":52591.0117},{"date":"2024-01-26","close":52591.0117},{"date":"2024-01-29","close":53063.1016},{"date":"2024-01-30","close":54951.4688},{"date":"2024-01-31","close":54573.793},{"date":"2024-02-01","close":56084.4883},{"date":"2024-02-02","close":58444.9492},{"date":"2024-02-05","close":56556.5781},{"date":"2024-02-06","close":62316.0977},{"date":"2024-02-07","close":73174.2109},{"date":"2024-02-08","close":75817.9141},{"date":"2024-02-13","close":76667.6875},{"date":"2024-02-14","close":77423.0312},{"date":"2024-02-15","close":74779.3125},{"date":"2024-02-16","close":77800.7031},{"date":"2024-02-19","close":76101.1797},{"date":"2024-02-20","close":77517.4531},{"date":"2024-02-21","close":76573.2656},{"date":"2024-02-22","close":76101.1797},{"date":"2024-02-23","close":75912.3359},{"date":"2024-02-26","close":75440.2422},{"date":"2024-02-27","close":76290.0078},{"date":"2024-02-28","close":76101.1797},{"date":"2024-02-29","close":75156.9922},{"date":"2024-03-04","close":80538.8359},{"date":"2024-03-05","close":80350.0},{"date":"2024-03-06","close":84409.9844},{"date":"2024-03-07","close":82049.5312},{"date":"2024-03-08","close":81199.7656},{"date":"2024-03-11","close":79877.9062},{"date":"2024-03-12","close":76006.7578},{"date":"2024-03-13","close":75723.5078},{"date":"2024-03-14","close":75251.4062},{"date":"2024-03-15","close":75062.5703},{"date":"2024-03-18","close":75629.0859},{"date":"2024-03-19","close":73268.625},{"date":"2024-03-20","close":73740.7109},{"date":"2024-03-21","close":74496.0625},{"date":"2024-03-22","close":75156.9922},{"date":"2024-03-25","close":74590.4844},{"date":"2024-03-26","close":75062.5703},{"date":"2024-03-27","close":74212.8125},{"date":"2024-03-28","close":74307.2266},{"date":"2024-03-29","close":74212.8125},{"date":"2024-04-01","close":74307.2266},{"date":"2024-04-02","close":72418.8594},{"date":"2024-04-03","close":70813.7422},{"date":"2024-04-04","close":72230.0156},{"date":"2024-04-05","close":75440.2422},{"date":"2024-04-08","close":78178.3828},{"date":"2024-04-09","close":82332.7812},{"date":"2024-04-11","close":82332.7812},{"date":"2024-04-12","close":82616.0391},{"date":"2024-04-15","close":89414.1562},{"date":"2024-04-16","close":88281.1406},{"date":"2024-04-17","close":88281.1406},{"date":"2024-04-18","close":88753.2344},{"date":"2024-04-19","close":85731.8438},{"date":"2024-04-22","close":87903.4609},{"date":"2024-04-23","close":89603.0},{"date":"2024-04-24","close":88942.0625},{"date":"2024-04-25","close":91491.3594},{"date":"2024-04-26","close":95268.1016},{"date":"2024-04-29","close":94607.1641},{"date":"2024-04-30","close":96589.9531},{"date":"2024-05-02","close":98195.0625},{"date":"2024-05-03","close":97534.1328},{"date":"2024-05-07","close":99989.0078},{"date":"2024-05-08","close":105276.4375},{"date":"2024-05-09","close":106503.875},{"date":"2024-05-10","close":110563.8594},{"date":"2024-05-13","close":108108.9844},{"date":"2024-05-14","close":103482.4844},{"date":"2024-05-16","close":101782.9609},{"date":"2024-05-17","close":104993.1797},{"date":"2024-05-20","close":96873.2031},{"date":"2024-05-21","close":95834.6094},{"date":"2024-05-22","close":95551.3516},{"date":"2024-05-23","close":94135.0781},{"date":"2024-05-24","close":96401.1094},{"date":"2024-05-27","close":98289.4844},{"date":"2024-05-28","close":97628.5547},{"date":"2024-05-29","close":98572.7344},{"date":"2024-05-30","close":97817.3906},{"date":"2024-05-31","close":96967.625},{"date":"2024-06-03","close":97911.8047},{"date":"2024-06-04","close":100649.9375},{"date":"2024-06-05","close":102727.1484},{"date":"2024-06-07","close":104426.6719},{"date":"2024-06-10","close":106315.0391},{"date":"2024-06-11","close":101971.7969},{"date":"2024-06-12","close":102821.5625},{"date":"2024-06-13","close":103954.5781},{"date":"2024-06-14","close":101877.3828},{"date":"2024-06-17","close":107164.8047},{"date":"2024-06-18","close":106881.5547},{"date":"2024-06-19","close":106126.2031},{"date":"2024-06-20","close":103860.1641},{"date":"2024-06-21","close":102443.8828},{"date":"2024-06-24","close":102538.3047},{"date":"2024-06-25","close":104143.4219},{"date":"2024-06-26","close":100177.8516},{"date":"2024-06-27","close":99611.3359},{"date":"2024-06-28","close":98195.0625},{"date":"2024-07-01","close":96212.2812},{"date":"2024-07-02","close":87148.1172},{"date":"2024-07-03","close":88375.5547},{"date":"2024-07-04","close":89036.4844},{"date":"2024-07-05","close":87997.8828},{"date":"2024-07-08","close":85448.5859},{"date":"2024-07-09","close":85920.6797},{"date":"2024-07-10","close":83182.5547},{"date":"2024-07-11","close":85826.2578},{"date":"2024-07-12","close":88753.2344},{"date":"2024-07-15","close":91113.6875},{"date":"2024-07-16","close":91113.6875},{"date":"2024-07-17","close":89508.5781},{"date":"2024-07-18","close":88469.9766},{"date":"2024-07-19","close":88753.2344},{"date":"2024-07-22","close":87336.9531},{"date":"2024-07-23","close":86109.5156},{"date":"2024-07-24","close":86203.9375},{"date":"2024-07-25","close":82993.7109},{"date":"2024-07-26","close":84032.3125},{"date":"2024-07-29","close":84693.2422},{"date":"2024-07-30","close":85070.9141},{"date":"2024-07-31","close":86959.2812},{"date":"2024-08-01","close":86581.6094},{"date":"2024-08-02","close":80538.8359},{"date":"2024-08-05","close":72890.9531},{"date":"2024-08-06","close":75062.5703},{"date":"2024-08-07","close":79028.1406},{"date":"2024-08-08","close":79028.1406},{"date":"2024-08-09","close":82616.0391},{"date":"2024-08-12","close":83843.4766},{"date":"2024-08-13","close":81860.6875},{"date":"2024-08-14","close":85070.9141},{"date":"2024-08-16","close":94229.4922},{"date":"2024-08-19","close":100555.5234},{"date":"2024-08-20","close":100744.3594},{"date":"2024-08-21","close":99044.8281},{"date":"2024-08-22","close":98006.2266},{"date":"2024-08-23","close":98855.9922},{"date":"2024-08-26","close":99989.0078},{"date":"2024-08-27","close":98761.5781},{"date":"2024-08-28","close":98950.4062},{"date":"2024-08-29","close":97817.3906},{"date":"2024-08-30","close":95834.6094},{"date":"2024-09-02","close":89980.6641},{"date":"2024-09-03","close":88564.3906},{"date":"2024-09-04","close":84032.3125},{"date":"2024-09-05","close":82521.6172},{"date":"2024-09-06","close":79877.9062},{"date":"2024-09-09","close":78178.3828},{"date":"2024-09-10","close":79783.4844},{"date":"2024-09-11","close":77517.4531},{"date":"2024-09-12","close":80633.2578},{"date":"2024-09-13","close":84221.1562},{"date":"2024-09-19","close":82521.6172},{"date":"2024-09-20","close":83843.4766},{"date":"2024-09-23","close":82521.6172},{"date":"2024-09-24","close":82710.4609},{"date":"2024-09-25","close":80822.0859},{"date":"2024-09-26","close":84032.3125},{"date":"2024-09-27","close":81388.6016},{"date":"2024-09-30","close":79972.3281},{"date":"2024-10-02","close":79028.1406},{"date":"2024-10-04","close":79500.2344},{"date":"2024-10-07","close":80727.6797},{"date":"2024-10-08","close":73646.2969},{"date":"2024-10-10","close":74023.9688},{"date":"2024-10-11","close":72796.5312},{"date":"2024-10-14","close":72796.5312},{"date":"2024-10-15","close":72135.6094},{"date":"2024-10-16","close":71285.8359},{"date":"2024-10-17","close":70908.1641},{"date":"2024-10-18","close":69303.0547},{"date":"2024-10-21","close":69775.1406},{"date":"2024-10-22","close":67509.1094},{"date":"2024-10-23","close":67981.1953},{"date":"2024-10-24","close":66470.5078},{"date":"2024-10-25","close":66376.0859},{"date":"2024-10-28","close":67037.0156},{"date":"2024-10-29","close":65431.9062},{"date":"2024-10-30","close":63921.2109},{"date":"2024-10-31","close":66848.1797},{"date":"2024-11-01","close":65431.9062},{"date":"2024-11-04","close":70058.4062},{"date":"2024-11-05","close":68642.1328},{"date":"2024-11-06","close":69397.4688},{"date":"2024-11-07","close":67509.1094},{"date":"2024-11-08","close":66942.5938},{"date":"2024-11-11","close":66564.9219},{"date":"2024-11-12","close":66187.2422},{"date":"2024-11-13","close":63637.9531},{"date":"2024-11-14","close":60805.4023},{"date":"2024-11-15","close":62693.7734},{"date":"2024-11-18","close":63826.7891},{"date":"2024-11-19","close":62788.1875},{"date":"2024-11-20","close":61655.1719},{"date":"2024-11-21","close":59105.875},{"date":"2024-11-22","close":62127.2617},{"date":"2024-11-25","close":62882.6094},{"date":"2024-11-26","close":66659.3438},{"date":"2024-11-27","close":66753.7578},{"date":"2024-11-28","close":68358.8672},{"date":"2024-11-29","close":66848.1797},{"date":"2024-12-02","close":65715.1562},{"date":"2024-12-03","close":68925.3828},{"date":"2024-12-04","close":65526.3203},{"date":"2024-12-05","close":63543.5352},{"date":"2024-12-06","close":62504.9375},{"date":"2024-12-09","close":58728.2031},{"date":"2024-12-10","close":63071.4453},{"date":"2024-12-11","close":64110.0469},{"date":"2024-12-12","close":65620.7422},{"date":"2024-12-13","close":67792.3594},{"date":"2024-12-16","close":68453.2891},{"date":"2024-12-17","close":68642.1328},{"date":"2024-12-18","close":69869.5625},{"date":"2024-12-19","close":67981.1953},{"date":"2024-12-20","close":65431.9062},{"date":"2024-12-23","close":68642.1328},{"date":"2024-12-24","close":67225.8516},{"date":"2024-12-26","close":67037.0156},{"date":"2024-12-27","close":67516.5391},{"date":"2024-12-30","close":68955.1016},{"date":"2025-01-02","close":68091.9609},{"date":"2025-01-03","close":69434.6172},{"date":"2025-01-06","close":70297.7578},{"date":"2025-01-07","close":70105.9531},{"date":"2025-01-08","close":71544.5156},{"date":"2025-01-09","close":73942.1172},{"date":"2025-01-10","close":75764.2969},{"date":"2025-01-13","close":76531.5312},{"date":"2025-01-14","close":80463.6016},{"date":"2025-01-15","close":78833.2266},{"date":"2025-01-16","close":79408.6562},{"date":"2025-01-17","close":80751.3125},{"date":"2025-01-20","close":80559.5078},{"date":"2025-01-21","close":81134.9297},{"date":"2025-01-22","close":81230.8359},{"date":"2025-01-23","close":77970.0938},{"date":"2025-01-24","close":78929.1328},{"date":"2025-01-31","close":77778.2812},{"date":"2025-02-03","close":70969.0859},{"date":"2025-02-04","close":73462.5938},{"date":"2025-02-05","close":75764.2969},{"date":"2025-02-06","close":77682.375},{"date":"2025-02-07","close":81614.4531},{"date":"2025-02-10","close":78353.7109},{"date":"2025-02-11","close":75092.9688},{"date":"2025-02-12","close":76243.8125},{"date":"2025-02-13","close":76339.7188},{"date":"2025-02-14","close":75380.6797},{"date":"2025-02-17","close":76915.1484},{"date":"2025-02-18","close":75092.9688},{"date":"2025-02-19","close":75380.6797},{"date":"2025-02-20","close":75092.9688},{"date":"2025-02-21","close":75284.7734},{"date":"2025-02-24","close":74901.1562},{"date":"2025-02-25","close":73558.5},{"date":"2025-02-26","close":73942.1172},{"date":"2025-02-27","close":72503.5547},{"date":"2025-02-28","close":70010.0469},{"date":"2025-03-04","close":68763.2891},{"date":"2025-03-05","close":71352.7031},{"date":"2025-03-06","close":71064.9922},{"date":"2025-03-07","close":68763.2891},{"date":"2025-03-10","close":68475.5781},{"date":"2025-03-11","close":66173.875},{"date":"2025-03-12","close":66845.2109},{"date":"2025-03-13","close":67132.9219},{"date":"2025-03-14","close":67804.25},{"date":"2025-03-17","close":67420.6328},{"date":"2025-03-18","close":67132.9219},{"date":"2025-03-19","close":67708.3438},{"date":"2025-03-20","close":66173.875},{"date":"2025-03-21","close":65886.1641},{"date":"2025-03-24","close":66365.6875},{"date":"2025-03-25","close":69914.1406},{"date":"2025-03-26","close":69722.3359},{"date":"2025-03-27","close":66749.3047},{"date":"2025-03-28","close":63776.2734},{"date":"2025-03-31","close":62241.8086},{"date":"2025-04-01","close":63776.2734},{"date":"2025-04-02","close":65118.9336},{"date":"2025-04-03","close":64159.8906},{"date":"2025-04-04","close":64159.8906},{"date":"2025-04-07","close":57734.3125},{"date":"2025-04-08","close":58405.6406},{"date":"2025-04-09","close":58213.832},{"date":"2025-04-10","close":61666.3828},{"date":"2025-04-11","close":61090.957},{"date":"2025-04-14","close":61858.1914},{"date":"2025-04-15","close":63776.2734},{"date":"2025-04-16","close":62625.4258},{"date":"2025-04-17","close":62817.2305},{"date":"2025-04-18","close":63968.082},{"date":"2025-04-21","close":63680.3711},{"date":"2025-04-22","close":64063.9883},{"date":"2025-04-23","close":65406.6445},{"date":"2025-04-24","close":66269.7812},{"date":"2025-04-25","close":67132.9219},{"date":"2025-04-28","close":66173.875},{"date":"2025-04-29","close":67132.9219},{"date":"2025-04-30","close":66077.9766},{"date":"2025-05-02","close":66941.1094},{"date":"2025-05-07","close":65214.8359},{"date":"2025-05-08","close":65310.7422},{"date":"2025-05-09","close":65406.6445},{"date":"2025-05-12","close":66941.1094},{"date":"2025-05-13","close":67132.9219},{"date":"2025-05-14","close":69818.2344},{"date":"2025-05-15","close":69914.1406},{"date":"2025-05-16","close":66653.3984},{"date":"2025-05-19","close":61570.4766},{"date":"2025-05-20","close":63009.0391},{"date":"2025-05-21","close":62241.8086},{"date":"2025-05-22","close":60899.1484},{"date":"2025-05-23","close":61090.957},{"date":"2025-05-26","close":63584.4648},{"date":"2025-05-27","close":62913.1367},{"date":"2025-05-28","close":64639.4102},{"date":"2025-05-29","close":66749.3047},{"date":"2025-05-30","close":64159.8906},{"date":"2025-06-02","close":62817.2305},{"date":"2025-06-04","close":64831.2188},{"date":"2025-06-05","close":65694.3594},{"date":"2025-06-09","close":66557.4922},{"date":"2025-06-10","close":67132.9219},{"date":"2025-06-11","close":67420.6328},{"date":"2025-06-12","close":67516.5391},{"date":"2025-06-13","close":65023.0273},{"date":"2025-06-16","close":66845.2109},{"date":"2025-06-17","close":66653.3984},{"date":"2025-06-18","close":65982.0703},{"date":"2025-06-19","close":65886.1641},{"date":"2025-06-20","close":66269.7812},{"date":"2025-06-23","close":63584.4648},{"date":"2025-06-24","close":66077.9766},{"date":"2025-06-25","close":66845.2109},{"date":"2025-06-26","close":65790.2578},{"date":"2025-06-27","close":65023.0273},{"date":"2025-06-30","close":65790.2578},{"date":"2025-07-01","close":67132.9219},{"date":"2025-07-02","close":66749.3047},{"date":"2025-07-03","close":68187.8672},{"date":"2025-07-04","close":67228.8203},{"date":"2025-07-07","close":65982.0703},{"date":"2025-07-08","close":66461.5938},{"date":"2025-07-09","close":67900.1562},{"date":"2025-07-10","close":68475.5781},{"date":"2025-07-11","close":69146.9062},{"date":"2025-07-14","close":69338.7188},{"date":"2025-07-15","close":70010.0469},{"date":"2025-07-16","close":69434.6172},{"date":"2025-07-17","close":69434.6172},{"date":"2025-07-18","close":68955.1016},{"date":"2025-07-21","close":69914.1406},{"date":"2025-07-22","close":68859.1953},{"date":"2025-07-23","close":71352.7031},{"date":"2025-07-24","close":70393.6641},{"date":"2025-07-25","close":69434.6172},{"date":"2025-07-28","close":68859.1953},{"date":"2025-07-29","close":68283.7734},{"date":"2025-07-30","close":69242.8125},{"date":"2025-07-31","close":63872.1797},{"date":"2025-08-01","close":60323.7227},{"date":"2025-08-04","close":61378.668},{"date":"2025-08-05","close":62050.0},{"date":"2025-08-06","close":63009.0391},{"date":"2025-08-07","close":62337.7109},{"date":"2025-08-08","close":61858.1914},{"date":"2025-08-11","close":62913.1367},{"date":"2025-08-12","close":62433.6172},{"date":"2025-08-13","close":63200.8477},{"date":"2025-08-14","close":61666.3828},{"date":"2025-08-18","close":60515.5312},{"date":"2025-08-19","close":60611.4375},{"date":"2025-08-20","close":59652.3945},{"date":"2025-08-21","close":59460.5859},{"date":"2025-08-22","close":60131.9141},{"date":"2025-08-25","close":60515.5312},{"date":"2025-08-26","close":59940.1055},{"date":"2025-08-27","close":59652.3945},{"date":"2025-08-28","close":60227.8203},{"date":"2025-08-29","close":59748.2969},{"date":"2025-09-01","close":59172.875},{"date":"2025-09-02","close":58885.1602},{"date":"2025-09-03","close":59460.5859},{"date":"2025-09-04","close":59460.5859},{"date":"2025-09-05","close":59652.3945},{"date":"2025-09-08","close":59652.3945},{"date":"2025-09-09","close":60036.0117},{"date":"2025-09-10","close":60611.4375},{"date":"2025-09-11","close":60611.4375},{"date":"2025-09-12","close":60515.5312},{"date":"2025-09-15","close":60899.1484},{"date":"2025-09-16","close":61474.5742},{"date":"2025-09-17","close":61282.7656},{"date":"2025-09-18","close":61666.3828},{"date":"2025-09-19","close":63400.0},{"date":"2025-09-22","close":60899.1484},{"date":"2025-09-23","close":61186.8633},{"date":"2025-09-24","close":61570.4766},{"date":"2025-09-25","close":60995.0547},{"date":"2025-09-26","close":60707.3398},{"date":"2025-09-29","close":62337.7109},{"date":"2025-09-30","close":61186.8633},{"date":"2025-10-01","close":62241.8086},{"date":"2025-10-02","close":62913.1367},{"date":"2025-10-10","close":61186.8633},{"date":"2025-10-13","close":60323.7227},{"date":"2025-10-14","close":60036.0117},{"date":"2025-10-15","close":60323.7227},{"date":"2025-10-16","close":62050.0},{"date":"2025-10-17","close":62433.6172},{"date":"2025-10-20","close":62529.5195},{"date":"2025-10-21","close":62050.0},{"date":"2025-10-22","close":63872.1797},{"date":"2025-10-23","close":62145.9023},{"date":"2025-10-24","close":63392.6562},{"date":"2025-10-27","close":63392.6562},{"date":"2025-10-28","close":62529.5195},{"date":"2025-10-29","close":62529.5195},{"date":"2025-10-30","close":62433.6172},{"date":"2025-10-31","close":62529.5195},{"date":"2025-11-03","close":61762.2852},{"date":"2025-11-04","close":61282.7656},{"date":"2025-11-05","close":59172.875},{"date":"2025-11-06","close":56871.1719},{"date":"2025-11-07","close":55912.1328},{"date":"2025-11-10","close":58501.543},{"date":"2025-11-11","close":58117.9297},{"date":"2025-11-12","close":58501.543},{"date":"2025-11-13","close":59172.875},{"date":"2025-11-14","close":57350.6953},{"date":"2025-11-17","close":56583.4609},{"date":"2025-11-18","close":55720.3242},{"date":"2025-11-19","close":56199.8438},{"date":"2025-11-20","close":56871.1719},{"date":"2025-11-21","close":56487.5586},{"date":"2025-11-24","close":57254.7891},{"date":"2025-11-25","close":57350.6953},{"date":"2025-11-26","close":58981.0664},{"date":"2025-11-27","close":61858.1914},{"date":"2025-11-28","close":64159.8906},{"date":"2025-12-01","close":63584.4648},{"date":"2025-12-02","close":64159.8906},{"date":"2025-12-03","close":64351.6992},{"date":"2025-12-04","close":65023.0273},{"date":"2025-12-05","close":65118.9336},{"date":"2025-12-08","close":64255.793},{"date":"2025-12-09","close":63392.6562},{"date":"2025-12-10","close":62817.2305},{"date":"2025-12-11","close":63009.0391},{"date":"2025-12-12","close":64639.4102},{"date":"2025-12-15","close":63968.082},{"date":"2025-12-16","close":63680.3711},{"date":"2025-12-17","close":63584.4648},{"date":"2025-12-18","close":62433.6172},{"date":"2025-12-19","close":63680.3711},{"date":"2025-12-22","close":64063.9883},{"date":"2025-12-23","close":62817.2305},{"date":"2025-12-24","close":63680.3711},{"date":"2025-12-26","close":62050.0},{"date":"2025-12-29","close":63400.0},{"date":"2025-12-30","close":62800.0},{"date":"2026-01-02","close":62400.0},{"date":"2026-01-05","close":61900.0},{"date":"2026-01-06","close":62000.0},{"date":"2026-01-07","close":62000.0},{"date":"2026-01-08","close":61300.0},{"date":"2026-01-09","close":61900.0},{"date":"2026-01-12","close":62700.0},{"date":"2026-01-13","close":62300.0},{"date":"2026-01-14","close":62800.0},{"date":"2026-01-15","close":63300.0},{"date":"2026-01-16","close":63600.0},{"date":"2026-01-19","close":62900.0},{"date":"2026-01-20","close":63300.0},{"date":"2026-01-21","close":63300.0},{"date":"2026-01-22","close":64500.0},{"date":"2026-01-23","close":64200.0},{"date":"2026-01-26","close":64200.0},{"date":"2026-01-27","close":63700.0},{"date":"2026-01-28","close":64300.0},{"date":"2026-01-29","close":64900.0},{"date":"2026-01-30","close":63800.0},{"date":"2026-02-02","close":62100.0},{"date":"2026-02-03","close":63700.0},{"date":"2026-02-04","close":65100.0},{"date":"2026-02-05","close":64300.0},{"date":"2026-02-06","close":63000.0},{"date":"2026-02-09","close":65000.0},{"date":"2026-02-10","close":67500.0},{"date":"2026-02-11","close":67200.0},{"date":"2026-02-12","close":67700.0},{"date":"2026-02-13","close":66900.0},{"date":"2026-02-19","close":68400.0},{"date":"2026-02-20","close":69200.0},{"date":"2026-02-23","close":71600.0},{"date":"2026-02-24","close":71300.0},{"date":"2026-02-25","close":71500.0},{"date":"2026-02-26","close":71600.0},{"date":"2026-02-27","close":68900.0},{"date":"2026-03-03","close":65600.0},{"date":"2026-03-04","close":58300.0},{"date":"2026-03-05","close":62200.0},{"date":"2026-03-06","close":62000.0},{"date":"2026-03-09","close":57900.0},{"date":"2026-03-10","close":60000.0},{"date":"2026-03-11","close":62000.0},{"date":"2026-03-12","close":61200.0},{"date":"2026-03-13","close":60600.0},{"date":"2026-03-16","close":59800.0},{"date":"2026-03-17","close":60800.0},{"date":"2026-03-18","close":61900.0},{"date":"2026-03-19","close":60400.0},{"date":"2026-03-20","close":61300.0},{"date":"2026-03-23","close":59100.0},{"date":"2026-03-24","close":60000.0},{"date":"2026-03-25","close":61400.0},{"date":"2026-03-26","close":60600.0},{"date":"2026-03-27","close":60500.0},{"date":"2026-03-30","close":59900.0},{"date":"2026-03-31","close":59500.0},{"date":"2026-04-01","close":61400.0},{"date":"2026-04-02","close":59800.0},{"date":"2026-04-03","close":60300.0},{"date":"2026-04-06","close":59800.0},{"date":"2026-04-07","close":59600.0},{"date":"2026-04-08","close":61100.0},{"date":"2026-04-09","close":59700.0},{"date":"2026-04-10","close":60500.0},{"date":"2026-04-13","close":59600.0},{"date":"2026-04-14","close":60500.0},{"date":"2026-04-15","close":60600.0},{"date":"2026-04-16","close":61400.0},{"date":"2026-04-17","close":61400.0},{"date":"2026-04-20","close":61400.0},{"date":"2026-04-21","close":65100.0},{"date":"2026-04-22","close":64900.0},{"date":"2026-04-23","close":63800.0},{"date":"2026-04-24","close":64300.0},{"date":"2026-04-27","close":65000.0},{"date":"2026-04-28","close":66100.0},{"date":"2026-04-29","close":67400.0},{"date":"2026-04-30","close":66000.0},{"date":"2026-05-04","close":67100.0},{"date":"2026-05-06","close":64900.0},{"date":"2026-05-07","close":64600.0},{"date":"2026-05-08","close":64400.0},{"date":"2026-05-11","close":63700.0},{"date":"2026-05-12","close":61800.0},{"date":"2026-05-13","close":61500.0},{"date":"2026-05-14","close":62400.0},{"date":"2026-05-15","close":61500.0},{"date":"2026-05-18","close":58900.0},{"date":"2026-05-19","close":58300.0},{"date":"2026-05-20","close":56200.0},{"date":"2026-05-21","close":57700.0},{"date":"2026-05-22","close":59500.0},{"date":"2026-05-26","close":58200.0},{"date":"2026-05-27","close":56300.0},{"date":"2026-05-28","close":56100.0},{"date":"2026-05-29","close":56000.0},{"date":"2026-06-01","close":54800.0},{"date":"2026-06-02","close":54300.0},{"date":"2026-06-04","close":55800.0},{"date":"2026-06-05","close":53500.0},{"date":"2026-06-08","close":49850.0},{"date":"2026-06-09","close":52000.0},{"date":"2026-06-10","close":52500.0},{"date":"2026-06-11","close":52100.0},{"date":"2026-06-12","close":53300.0},{"date":"2026-06-15","close":58000.0},{"date":"2026-06-16","close":62400.0},{"date":"2026-06-17","close":63700.0},{"date":"2026-06-18","close":61400.0},{"date":"2026-06-19","close":57100.0},{"date":"2026-06-22","close":53500.0},{"date":"2026-06-23","close":50300.0},{"date":"2026-06-24","close":50500.0},{"date":"2026-06-25","close":50900.0},{"date":"2026-06-26","close":49250.0},{"date":"2026-06-29","close":53500.0},{"date":"2026-06-30","close":51600.0},{"date":"2026-07-01","close":54100.0},{"date":"2026-07-02","close":52900.0},{"date":"2026-07-03","close":54000.0},{"date":"2026-07-06","close":52300.0},{"date":"2026-07-07","close":52400.0},{"date":"2026-07-08","close":52800.0},{"date":"2026-07-09","close":50800.0},{"date":"2026-07-10","close":53700.0},{"date":"2026-07-13","close":53900.0},{"date":"2026-07-14","close":53400.0},{"date":"2026-07-15","close":55000.0},{"date":"2026-07-16","close":55000.0},{"date":"2026-07-20","close":53900.0},{"date":"2026-07-21","close":52600.0},{"date":"2026-07-22","close":52700.0},{"date":"2026-07-23","close":53800.0},{"date":"2026-07-24","close":53200.0},{"date":"2026-07-27","close":52400.0},{"date":"2026-07-28","close":49600.0},{"date":"2026-07-29","close":47700.0},{"date":"2026-07-30","close":48800.0},{"date":"2026-07-31","close":51500.0},{"date":"2026-08-03","close":50800.0},{"date":"2026-08-04","close":52100.0},{"date":"2026-08-05","close":53200.0},{"date":"2026-08-06","close":54300.0},{"date":"2026-08-07","close":55600.0},{"date":"2026-08-10","close":56000.0},{"date":"2026-08-11","close":56100.0},{"date":"2026-08-12","close":55700.0},{"date":"2026-08-13","close":55300.0},{"date":"2026-08-14","close":58000.0},{"date":"2026-08-18","close":55100.0},{"date":"2026-08-19","close":55700.0},{"date":"2026-08-20","close":55100.0},{"date":"2026-08-21","close":54500.0},{"date":"2026-08-24","close":57100.0},{"date":"2026-08-25","close":57100.0},{"date":"2026-08-26","close":59800.0},{"date":"2026-08-27","close":60100.0},{"date":"2026-08-28","close":66300.0},{"date":"2026-08-31","close":68200.0},{"date":"2026-09-01","close":67100.0},{"date":"2026-09-02","close":65500.0},{"date":"2026-09-03","close":66500.0},{"date":"2026-09-04","close":64400.0},{"date":"2026-09-07","close":64300.0},{"date":"2026-09-08","close":62900.0},{"date":"2026-09-09","close":64400.0},{"date":"2026-09-10","close":63200.0},{"date":"2026-09-11","close":61600.0},{"date":"2026-09-14","close":60800.0},{"date":"2026-09-15","close":61000.0},{"date":"2026-09-16","close":60300.0},{"date":"2026-09-17","close":60600.0},{"date":"2026-09-18","close":60000.0},{"date":"2026-09-21","close":59100.0},{"date":"2026-09-22","close":59000.0},{"date":"2026-09-23","close":59200.0},{"date":"2026-09-28","close":59300.0},{"date":"2026-09-29","close":60000.0},{"date":"2026-09-30","close":59700.0},{"date":"2026-10-01","close":61800.0},{"date":"2026-10-02","close":62200.0},{"date":"2026-10-06","close":64400.0},{"date":"2026-10-07","close":62700.0},{"date":"2026-10-08","close":63100.0},{"date":"2026-10-12","close":59300.0},{"date":"2026-10-13","close":61000.0},{"date":"2026-10-14","close":63900.0},{"date":"2026-10-15","close":59300.0},{"date":"2026-10-16","close":60400.0},{"date":"2026-10-19","close":64700.0},{"date":"2026-10-20","close":61500.0},{"date":"2026-10-21","close":62000.0},{"date":"2026-10-22","close":58500.0},{"date":"2026-10-23","close":56900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6619.0,"foreign_net":-8010.0,"institution_net":1391.0},{"date":"2026-10-21","retail_net":-3755.0,"foreign_net":-11062.0,"institution_net":14817.0},{"date":"2026-10-20","retail_net":1878.0,"foreign_net":-28524.0,"institution_net":26646.0},{"date":"2026-10-19","retail_net":-28313.0,"foreign_net":-4435.0,"institution_net":32748.0},{"date":"2026-10-16","retail_net":-647.0,"foreign_net":-9012.0,"institution_net":9659.0},{"date":"2026-10-15","retail_net":-5297.0,"foreign_net":-29020.0,"institution_net":34317.0},{"date":"2026-10-14","retail_net":-39784.0,"foreign_net":38490.0,"institution_net":1294.0},{"date":"2026-10-13","retail_net":-26008.0,"foreign_net":46856.0,"institution_net":-20848.0},{"date":"2026-10-12","retail_net":-6488.0,"foreign_net":36430.0,"institution_net":-29942.0},{"date":"2026-10-08","retail_net":-43523.0,"foreign_net":28878.0,"institution_net":14645.0},{"date":"2026-10-07","retail_net":3265.0,"foreign_net":-2825.0,"institution_net":-440.0},{"date":"2026-10-06","retail_net":-12185.0,"foreign_net":1299.0,"institution_net":10886.0},{"date":"2026-10-02","retail_net":-14745.0,"foreign_net":5158.0,"institution_net":9587.0},{"date":"2026-10-01","retail_net":-30953.0,"foreign_net":2434.0,"institution_net":28519.0},{"date":"2026-09-30","retail_net":1298.0,"foreign_net":-1325.0,"institution_net":27.0},{"date":"2026-09-29","retail_net":-5955.0,"foreign_net":2271.0,"institution_net":3684.0},{"date":"2026-09-28","retail_net":-3071.0,"foreign_net":2282.0,"institution_net":789.0},{"date":"2026-09-23","retail_net":-1382.0,"foreign_net":5915.0,"institution_net":-4533.0},{"date":"2026-09-22","retail_net":4079.0,"foreign_net":17168.0,"institution_net":-21247.0},{"date":"2026-09-21","retail_net":-3238.0,"foreign_net":-5639.0,"institution_net":8877.0},{"date":"2026-09-18","retail_net":14464.0,"foreign_net":-3429.0,"institution_net":-11035.0},{"date":"2026-09-17","retail_net":-5470.0,"foreign_net":7992.0,"institution_net":-2522.0},{"date":"2026-09-16","retail_net":2544.0,"foreign_net":-3462.0,"institution_net":918.0},{"date":"2026-09-15","retail_net":-10613.0,"foreign_net":6025.0,"institution_net":4588.0},{"date":"2026-09-14","retail_net":-29157.0,"foreign_net":15464.0,"institution_net":13693.0},{"date":"2026-09-11","retail_net":-2546.0,"foreign_net":2851.0,"institution_net":-305.0},{"date":"2026-09-10","retail_net":-6846.0,"foreign_net":6057.0,"institution_net":789.0},{"date":"2026-09-09","retail_net":-18415.0,"foreign_net":4098.0,"institution_net":14317.0},{"date":"2026-09-08","retail_net":127278.0,"foreign_net":-145672.0,"institution_net":18394.0},{"date":"2026-09-07","retail_net":19203.0,"foreign_net":-13842.0,"institution_net":-5361.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":6619.0,"foreign_net":-8010.0,"institution_net":1391.0},"d3":{"retail_net":4742.0,"foreign_net":-47596.0,"institution_net":42854.0},"d7":{"retail_net":-69299.0,"foreign_net":-51573.0,"institution_net":120872.0},"d14":{"retail_net":-199936.0,"foreign_net":66657.0,"institution_net":133279.0},"d30":{"retail_net":-117763.0,"foreign_net":-36589.0,"institution_net":154352.0}},"analysis":"최근 5일 외국인 순매수 -6.10만, 기관 순매수 8.53만. 30일 누적: 외국인 -3.66만, 기관 15.44만.","foreign_flow":-61043.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":85261.0},"insider_trades":[],"price_analysis":{"current":57500.0,"low_30d":56400.0,"support":57640.0,"high_30d":68800.0,"change_1d":-1.7,"change_7d":-11.7,"change_30d":-9.2,"resistance":67560.0,"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":1.06,"per":8.45,"quarter":"2024-Q2"},{"pbr":0.84,"per":6.72,"quarter":"2024-Q3"},{"pbr":0.71,"per":5.97,"quarter":"2024-Q4"},{"pbr":0.63,"per":5.22,"quarter":"2025-Q1"},{"pbr":0.65,"per":6.78,"quarter":"2025-Q2"},{"pbr":0.59,"per":6.84,"quarter":"2025-Q3"},{"pbr":0.59,"per":6.62,"quarter":"2025-Q4"},{"pbr":0.55,"per":6.86,"quarter":"2026-Q1"},{"pbr":0.46,"per":5.31,"quarter":"2026-Q2"},{"pbr":0.46,"per":5.92,"quarter":"현재"}],"timeline":[{"close":98195.0625,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":79972.3281,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":68955.1016,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":62241.8086,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":65790.2578,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":61186.8633,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":62800.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":59500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":51600.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.68,"pbr_5y_low":0.46,"per_5y_avg":6.53,"per_5y_low":5.22,"current_pbr":0.46,"current_per":5.92,"pbr_5y_high":1.06,"per_5y_high":8.45,"pbr_5y_median":0.63,"per_5y_median":6.72,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":22.2,"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":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.9%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 5.88x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"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":1.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.1,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.43,"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":15.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.4,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.71,"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":1.06,"per":8.45,"close":98195.0625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.84,"per":6.72,"close":79972.3281,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.71,"per":5.97,"close":68955.1016,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.63,"per":5.22,"close":62241.8086,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.65,"per":6.78,"close":65790.2578,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.59,"per":6.84,"close":61186.8633,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":6.62,"close":62800.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.55,"per":6.86,"close":59500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":5.31,"close":51600.0,"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":"5.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.1%"}],"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":2616.63,"pbr":null,"per":null,"roa":0.014623706676591958,"roe":0.020976671584621263,"revenue":530187002754.0,"market_cap":null,"net_income":36266527867.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15412501259846,"total_assets":2479981899873.0,"total_equity":1728898110489.0,"profit_margin":0.06840327597360436,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":35322669574.0,"operating_margin":0.06662303940028735},{"eps":2436.97,"pbr":0.52,"per":6.33,"roa":0.015329602316298726,"roe":0.02170628939354837,"revenue":525448979145.0,"market_cap":884300000000.0,"net_income":36331671991.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14966998969522757,"total_assets":2370033562604.0,"total_equity":1673785479051.0,"profit_margin":0.06914405286335919,"dividend_yield":4.15,"fiscal_quarter":"Q1","operating_income":33253606801.0,"operating_margin":0.06328608127683415},{"eps":2670.0258219855987,"pbr":null,"per":null,"roa":0.017748085727936708,"roe":0.023939701572717225,"revenue":535435537099.0,"market_cap":null,"net_income":39806125683.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16762173192737756,"total_assets":2242840512109.0,"total_equity":1662766161144.0,"profit_margin":0.07434345112517252,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40219668733.0,"operating_margin":0.0751158000287223},{"eps":1992.456455099806,"pbr":null,"per":null,"roa":0.013302363692195857,"roe":0.018381709568006114,"revenue":527885453619.0,"market_cap":null,"net_income":29713550488.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13836912916285554,"total_assets":2233704563756.0,"total_equity":1616473722320.0,"profit_margin":0.05628787511437222,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26781933607.0,"operating_margin":0.050734365615480274},{"eps":1569.8141767453017,"pbr":null,"per":null,"roa":0.010895136690556006,"roe":0.014872564548792312,"revenue":551614819656.0,"market_cap":null,"net_income":23443724934.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.148248736602105,"total_assets":2151760514792.0,"total_equity":1576306820326.0,"profit_margin":0.04250017240040806,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36193829321.0,"operating_margin":0.06561431642386135},{"eps":3253.67468257039,"pbr":null,"per":null,"roa":0.022188996445007773,"roe":0.03141426827083304,"revenue":527132517503.0,"market_cap":null,"net_income":48466841588.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1723449737806831,"total_assets":2184273710085.0,"total_equity":1542828919972.0,"profit_margin":0.09194432135885862,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":50568145704.0,"operating_margin":0.09593061331814387},{"eps":2128.5962834877596,"pbr":null,"per":null,"roa":0.015153977649617251,"roe":0.02104616440522677,"revenue":568147145491.0,"market_cap":null,"net_income":31734214138.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.15475376719532033,"total_assets":2094117786877.0,"total_equity":1507838365556.0,"profit_margin":0.0558556254129815,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":39473497600.0,"operating_margin":0.06947759557233453},{"eps":2746.9370252678677,"pbr":null,"per":null,"roa":0.01941990097209428,"roe":0.02777094243865188,"revenue":505184564702.0,"market_cap":null,"net_income":40952757674.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14855587645728974,"total_assets":2108803630505.0,"total_equity":1474662149636.0,"profit_margin":0.0810649424694069,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":35112375686.0,"operating_margin":0.06950405483333048},{"eps":3797.623343961832,"pbr":null,"per":null,"roa":0.026546282363761133,"roe":0.039448133885502806,"revenue":519590837544.0,"market_cap":null,"net_income":56616932646.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1822586676174416,"total_assets":2132763144390.0,"total_equity":1435224611900.0,"profit_margin":0.10896445540421133,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":59017132287.0,"operating_margin":0.11358385872615068},{"eps":2885.864878514453,"pbr":null,"per":null,"roa":0.021712942694668086,"roe":0.031204424826123473,"revenue":466620253177.0,"market_cap":null,"net_income":43017345083.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18490015054119965,"total_assets":1981184480055.0,"total_equity":1378565550325.0,"profit_margin":0.09218919408258627,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":46064565363.0,"operating_margin":0.09871960132327696},{"eps":2472.628780687905,"pbr":null,"per":null,"roa":0.020023805531368483,"roe":0.02746470637576271,"revenue":500958317472.0,"market_cap":null,"net_income":36863228513.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1787462211823739,"total_assets":1840970162003.0,"total_equity":1342203627035.0,"profit_margin":0.07358542063743735,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":48173083716.0,"operating_margin":0.0961618602503641},{"eps":2463.59274055739,"pbr":null,"per":null,"roa":0.020106947826928418,"roe":0.02815003770245139,"revenue":409122321170.0,"market_cap":null,"net_income":36728514554.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15681130465707854,"total_assets":1826657873196.0,"total_equity":1304741220677.0,"profit_margin":0.08977392005638928,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":35434222224.0,"operating_margin":0.08661033727679757}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11619.7097,"per":8.45,"date":"2024-06","close":98195.06,"source":"reported"},{"eps":11619.7097,"per":7.48,"date":"2024-07","close":86959.28,"source":"reported"},{"eps":11619.7097,"per":8.25,"date":"2024-08","close":95834.61,"source":"reported"},{"eps":11903.054,"per":6.72,"date":"2024-09","close":79972.33,"source":"reported"},{"eps":11903.054,"per":5.62,"date":"2024-10","close":66848.18,"source":"reported"},{"eps":11903.054,"per":5.62,"date":"2024-11","close":66848.18,"source":"reported"},{"eps":11559.0215,"per":5.97,"date":"2024-12","close":68955.1,"source":"reported"},{"eps":11559.0215,"per":6.73,"date":"2025-01","close":77778.28,"source":"reported"},{"eps":11559.0215,"per":6.06,"date":"2025-02","close":70010.05,"source":"reported"},{"eps":11926.8313,"per":5.22,"date":"2025-03","close":62241.81,"source":"reported"},{"eps":11926.8313,"per":5.54,"date":"2025-04","close":66077.98,"source":"reported"},{"eps":11926.8313,"per":5.38,"date":"2025-05","close":64159.89,"source":"reported"},{"eps":9699.0222,"per":6.78,"date":"2025-06","close":65790.26,"source":"reported"},{"eps":9699.0222,"per":6.59,"date":"2025-07","close":63872.18,"source":"reported"},{"eps":9699.0222,"per":6.16,"date":"2025-08","close":59748.3,"source":"reported"},{"eps":8944.5416,"per":6.84,"date":"2025-09","close":61186.86,"source":"reported"},{"eps":8944.5416,"per":6.99,"date":"2025-10","close":62529.52,"source":"reported"},{"eps":8944.5416,"per":7.17,"date":"2025-11","close":64159.89,"source":"reported"},{"eps":9485.9711,"per":6.62,"date":"2025-12","close":62800.0,"source":"reported"},{"eps":9485.9711,"per":6.73,"date":"2026-01","close":63800.0,"source":"reported"},{"eps":9485.9711,"per":7.26,"date":"2026-02","close":68900.0,"source":"reported"},{"eps":8669.2665,"per":6.86,"date":"2026-03","close":59500.0,"source":"reported"},{"eps":8669.2665,"per":7.61,"date":"2026-04","close":66000.0,"source":"reported"},{"eps":8669.2665,"per":6.46,"date":"2026-05","close":56000.0,"source":"reported"},{"eps":9716.0823,"per":5.31,"date":"2026-06","close":51600.0,"source":"reported"},{"eps":9716.0823,"per":5.3,"date":"2026-07","close":51500.0,"source":"reported"},{"eps":9716.0823,"per":7.02,"date":"2026-08","close":68200.0,"source":"reported"},{"eps":9716.0823,"per":6.14,"date":"2026-09","close":59700.0,"source":"reported"},{"eps":9716.0823,"per":5.86,"date":"2026-10","close":56900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.51,"std":0.84,"count":29,"current":5.86,"lower_1sd":5.67,"upper_1sd":7.35},"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":"세방전지","phase":"above-fold","symbol_resolved":true}