{"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":"2026-10-23T09:33:18.570109+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.6,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":14.6,"direction":"higher_better","percentile":66}],"summary":"매출 +11.6%","percentile":65},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.8,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.1,"direction":"higher_better","percentile":25}],"summary":"RSI 36","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 34.15x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.15,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.54,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.1x, 순차입금비율 0.5x","percentile":64}},"signals":[],"summary":"이수페타시스(007660)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6.39조. 현재가 87,000원, 전일 대비 -3.2%, 30일 -21.1%. PER 34.1배 / ROE 6.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6.63만, 기관 순매도 21.18만.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.17%","value_pct":0.17},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":5.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":17.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.54,"direction":"lower_better","percentile":null}],"summary":"배당성향 6%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.17},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-3934.168360928743,"grade":"D","trend":"하락","atr_14":9542.857142857143,"rsi_14":35.81757508342602,"sma_20":111630.0,"sma_60":102286.66666666667,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-3934.17)가 시그널선(-426.70)을 하회합니다(데드크로스). SMA20 111630, SMA60 102287 — 혼조세입니다. 볼린저밴드 87825~135435 (현재 위치 -2%).","bb_lower":87824.69806954762,"bb_upper":135435.30193045238,"macd_signal":-426.6990667921002},"change_pct":-3.89,"chart_data":[{"date":"2024-10-23","open":42401,"high":45124,"low":42304,"close":44444,"volume":3613877,"rsi_14":73.89,"sma_20":38778.8,"sma_60":39017.92,"sma_120":43540.52},{"date":"2024-10-24","open":43276,"high":45222,"low":42887,"close":43666,"volume":2174392,"rsi_14":74.47,"sma_20":39053.55,"sma_60":38986.32,"sma_120":43603.73},{"date":"2024-10-25","open":44200,"high":44638,"low":42596,"close":42596,"volume":1558900,"rsi_14":69.56,"sma_20":39262.65,"sma_60":38928.78,"sma_120":43662.08},{"date":"2024-10-28","open":43081,"high":43130,"low":41477,"close":42401,"volume":1059019,"rsi_14":66.48,"sma_20":39564.1,"sma_60":38939.32,"sma_120":43706.25},{"date":"2024-10-29","open":42352,"high":42352,"low":39921,"close":41137,"volume":1862667,"rsi_14":64.04,"sma_20":39690.5,"sma_60":38912.57,"sma_120":43738.26},{"date":"2024-10-30","open":40991,"high":42498,"low":39046,"close":39241,"volume":2196765,"rsi_14":56.86,"sma_20":39809.65,"sma_60":38852.6,"sma_120":43740.69},{"date":"2024-10-31","open":37830,"high":38365,"low":34572,"close":35399,"volume":6566489,"rsi_14":50.22,"sma_20":39802.35,"sma_60":38740.75,"sma_120":43708.28},{"date":"2024-11-01","open":34767,"high":35934,"low":33697,"close":34038,"volume":2736029,"rsi_14":39.86,"sma_20":39773.2,"sma_60":38576.23,"sma_120":43675.86},{"date":"2024-11-04","open":34523,"high":35155,"low":32286,"close":33551,"volume":4050994,"rsi_14":27.76,"sma_20":39692.95,"sma_60":38420.62,"sma_120":43628.04},{"date":"2024-11-05","open":33016,"high":33064,"low":30876,"close":30974,"volume":5104629,"rsi_14":22.27,"sma_20":39415.75,"sma_60":38311.2,"sma_120":43550.64},{"date":"2024-11-06","open":31411,"high":31655,"low":29904,"close":30099,"volume":3131260,"rsi_14":11.95,"sma_20":39124.0,"sma_60":38273.92,"sma_120":43451.77},{"date":"2024-11-07","open":28625,"high":31456,"low":27849,"close":30771,"volume":4983360,"rsi_14":25.5,"sma_20":38936.75,"sma_60":38239.87,"sma_120":43391.79},{"date":"2024-11-08","open":32676,"high":33648,"low":30633,"close":30877,"volume":4082077,"rsi_14":22.86,"sma_20":38715.5,"sma_60":38149.9,"sma_120":43314.39},{"date":"2024-11-11","open":25285,"high":25820,"low":23583,"close":23875,"volume":8735445,"rsi_14":17.16,"sma_20":37995.85,"sma_60":37931.9,"sma_120":43166.89},{"date":"2024-11-12","open":23826,"high":25236,"low":23048,"close":23972,"volume":5058072,"rsi_14":10.65,"sma_20":37115.7,"sma_60":37697.68,"sma_120":42954.96},{"date":"2024-11-13","open":23291,"high":25285,"low":23242,"close":23875,"volume":3111834,"rsi_14":10.94,"sma_20":36203.95,"sma_60":37440.78,"sma_120":42754.38},{"date":"2024-11-14","open":23874,"high":24117,"low":22367,"close":22902,"volume":2543201,"rsi_14":10.98,"sma_20":35131.75,"sma_60":37185.48,"sma_120":42530.28},{"date":"2024-11-15","open":22124,"high":22562,"low":20908,"close":21784,"volume":3552958,"rsi_14":10.59,"sma_20":34110.6,"sma_60":36896.17,"sma_120":42282.29},{"date":"2024-11-18","open":21638,"high":21784,"low":20422,"close":20666,"volume":2381716,"rsi_14":10.65,"sma_20":33028.7,"sma_60":36511.22,"sma_120":42029.84},{"date":"2024-11-19","open":20616,"high":22075,"low":20470,"close":21881,"volume":2453835,"rsi_14":15.74,"sma_20":32007.55,"sma_60":36172.45,"sma_120":41789.95},{"date":"2024-11-20","open":22270,"high":22951,"low":21978,"close":22173,"volume":1908697,"rsi_14":19.64,"sma_20":30894.0,"sma_60":35802.08,"sma_120":41567.08},{"date":"2024-11-21","open":22076,"high":22951,"low":21735,"close":22076,"volume":1338465,"rsi_14":20.85,"sma_20":29814.5,"sma_60":35455.22,"sma_120":41342.59},{"date":"2024-11-22","open":22367,"high":22755,"low":22075,"close":22367,"volume":963627,"rsi_14":22.48,"sma_20":28803.05,"sma_60":35133.47,"sma_120":41127.82},{"date":"2024-11-25","open":22367,"high":22804,"low":22269,"close":22756,"volume":987178,"rsi_14":27.34,"sma_20":27820.8,"sma_60":34788.22,"sma_120":40920.76},{"date":"2024-11-26","open":22707,"high":22707,"low":21832,"close":21978,"volume":962333,"rsi_14":27.49,"sma_20":26862.85,"sma_60":34456.73,"sma_120":40710.85},{"date":"2024-11-27","open":22027,"high":22221,"low":20714,"close":21006,"volume":1471520,"rsi_14":13.98,"sma_20":25951.1,"sma_60":34109.05,"sma_120":40496.89},{"date":"2024-11-28","open":21005,"high":21686,"low":20762,"close":21492,"volume":900031,"rsi_14":18.56,"sma_20":25255.75,"sma_60":33727.33,"sma_120":40285.78},{"date":"2024-11-29","open":21881,"high":22173,"low":20665,"close":21687,"volume":1377775,"rsi_14":36.52,"sma_20":24638.2,"sma_60":33425.05,"sma_120":40077.09},{"date":"2024-12-02","open":21832,"high":21930,"low":20422,"close":20520,"volume":1470830,"rsi_14":31.21,"sma_20":23986.65,"sma_60":33096.02,"sma_120":39851.39},{"date":"2024-12-03","open":22464,"high":26354,"low":21880,"close":26014,"volume":24597885,"rsi_14":57.33,"sma_20":23738.65,"sma_60":32878.0,"sma_120":39683.22},{"date":"2024-12-04","open":25673,"high":28348,"low":24798,"close":25528,"volume":16033689,"rsi_14":59.31,"sma_20":23510.1,"sma_60":32678.63,"sma_120":39500.47},{"date":"2024-12-05","open":26160,"high":26500,"low":21978,"close":22416,"volume":8271654,"rsi_14":51.96,"sma_20":22992.25,"sma_60":32476.02,"sma_120":39298.67},{"date":"2024-12-06","open":22416,"high":24020,"low":20762,"close":23097,"volume":9230877,"rsi_14":57.76,"sma_20":22603.25,"sma_60":32305.83,"sma_120":39099.3},{"date":"2024-12-09","open":22513,"high":23825,"low":22075,"close":22513,"volume":3301417,"rsi_14":52.1,"sma_20":22535.15,"sma_60":32143.73,"sma_120":38875.21},{"date":"2024-12-10","open":22707,"high":23096,"low":21638,"close":22173,"volume":2318048,"rsi_14":50.0,"sma_20":22445.2,"sma_60":31965.43,"sma_120":38643.43},{"date":"2024-12-11","open":22221,"high":23972,"low":21784,"close":23729,"volume":4652527,"rsi_14":55.0,"sma_20":22437.9,"sma_60":31813.07,"sma_120":38416.5},{"date":"2024-12-12","open":21638,"high":22124,"low":20422,"close":20520,"volume":6755828,"rsi_14":45.25,"sma_20":22318.8,"sma_60":31601.55,"sma_120":38132.85},{"date":"2024-12-13","open":20714,"high":21832,"low":20665,"close":21152,"volume":4755608,"rsi_14":45.93,"sma_20":22287.2,"sma_60":31358.42,"sma_120":37866.62},{"date":"2024-12-16","open":21638,"high":24944,"low":21297,"close":24264,"volume":11553986,"rsi_14":55.19,"sma_20":22467.1,"sma_60":31167.15,"sma_120":37634.43},{"date":"2024-12-17","open":24896,"high":26063,"low":24166,"close":25966,"volume":8326341,"rsi_14":60.9,"sma_20":22671.35,"sma_60":31020.47,"sma_120":37421.29},{"date":"2024-12-18","open":25284,"high":26257,"low":24895,"close":25771,"volume":2911470,"rsi_14":59.52,"sma_20":22851.25,"sma_60":30841.35,"sma_120":37213.82},{"date":"2024-12-19","open":24701,"high":26355,"low":24701,"close":25723,"volume":2979862,"rsi_14":59.04,"sma_20":23033.6,"sma_60":30633.88,"sma_120":37005.13},{"date":"2024-12-20","open":26111,"high":26160,"low":23972,"close":24118,"volume":2399061,"rsi_14":57.91,"sma_20":23121.15,"sma_60":30395.62,"sma_120":36769.3},{"date":"2024-12-23","open":24555,"high":25916,"low":24409,"close":25625,"volume":2739214,"rsi_14":48.96,"sma_20":23264.6,"sma_60":30216.5,"sma_120":36563.04},{"date":"2024-12-24","open":27715,"high":28591,"low":26354,"close":26938,"volume":8444745,"rsi_14":53.6,"sma_20":23512.6,"sma_60":30021.98,"sma_120":36311.81},{"date":"2024-12-26","open":26890,"high":28543,"low":25674,"close":27425,"volume":5314640,"rsi_14":64.76,"sma_20":23833.55,"sma_60":29864.77,"sma_120":36080.84},{"date":"2024-12-27","open":27035,"high":28786,"low":26987,"close":27133,"volume":4573118,"rsi_14":62.17,"sma_20":24115.6,"sma_60":29724.57,"sma_120":35840.14},{"date":"2024-12-30","open":26889,"high":27716,"low":26500,"close":26598,"volume":1689039,"rsi_14":62.35,"sma_20":24361.15,"sma_60":29590.85,"sma_120":35594.98},{"date":"2025-01-02","open":26500,"high":27959,"low":26354,"close":26695,"volume":2780403,"rsi_14":63.88,"sma_20":24669.9,"sma_60":29449.83,"sma_120":35364.42},{"date":"2025-01-03","open":26209,"high":28786,"low":26063,"close":27668,"volume":6262821,"rsi_14":62.54,"sma_20":24752.6,"sma_60":29302.33,"sma_120":35135.47},{"date":"2025-01-06","open":28154,"high":28834,"low":27667,"close":28543,"volume":4103493,"rsi_14":80.0,"sma_20":24903.35,"sma_60":29179.15,"sma_120":34923.55},{"date":"2025-01-07","open":28980,"high":28980,"low":24847,"close":26112,"volume":7627589,"rsi_14":66.35,"sma_20":25088.15,"sma_60":29005.72,"sma_120":34687.31},{"date":"2025-01-08","open":25576,"high":26598,"low":25479,"close":26209,"volume":2152259,"rsi_14":58.0,"sma_20":25243.75,"sma_60":28854.17,"sma_120":34451.88},{"date":"2025-01-09","open":26063,"high":28591,"low":25090,"close":28397,"volume":5530263,"rsi_14":59.61,"sma_20":25537.95,"sma_60":28689.65,"sma_120":34230.62},{"date":"2025-01-10","open":27959,"high":28591,"low":26549,"close":26549,"volume":2755050,"rsi_14":52.72,"sma_20":25756.75,"sma_60":28439.22,"sma_120":34021.53},{"date":"2025-01-13","open":26257,"high":26986,"low":25528,"close":25528,"volume":1619240,"rsi_14":49.36,"sma_20":25846.7,"sma_60":28162.85,"sma_120":33806.36},{"date":"2025-01-14","open":25819,"high":25819,"low":24360,"close":25236,"volume":1992062,"rsi_14":54.01,"sma_20":26082.5,"sma_60":27844.35,"sma_120":33583.08},{"date":"2025-01-15","open":25187,"high":26694,"low":25138,"close":25771,"volume":1928798,"rsi_14":50.56,"sma_20":26313.45,"sma_60":27570.42,"sma_120":33393.84},{"date":"2025-01-16","open":26549,"high":28300,"low":25771,"close":25869,"volume":5722836,"rsi_14":45.46,"sma_20":26393.7,"sma_60":27296.5,"sma_120":33212.72},{"date":"2025-01-17","open":26160,"high":28008,"low":25576,"close":27522,"volume":4337373,"rsi_14":50.37,"sma_20":26471.5,"sma_60":27050.13,"sma_120":33046.18},{"date":"2025-01-20","open":27667,"high":27764,"low":26840,"close":27181,"volume":1349873,"rsi_14":50.18,"sma_20":26542.0,"sma_60":26762.42,"sma_120":32890.17},{"date":"2025-01-21","open":27035,"high":30585,"low":26646,"close":29224,"volume":7665420,"rsi_14":59.06,"sma_20":26717.05,"sma_60":26521.72,"sma_120":32754.02},{"date":"2025-01-22","open":29077,"high":30876,"low":28785,"close":30585,"volume":4885094,"rsi_14":62.34,"sma_20":27040.4,"sma_60":26321.53,"sma_120":32625.16},{"date":"2025-01-23","open":30974,"high":31606,"low":30439,"close":31072,"volume":3788023,"rsi_14":61.15,"sma_20":27312.75,"sma_60":26132.72,"sma_120":32536.02},{"date":"2025-01-24","open":37782,"high":40262,"low":36323,"close":39776,"volume":13702668,"rsi_14":74.31,"sma_20":27954.65,"sma_60":26110.03,"sma_120":32511.3},{"date":"2025-01-31","open":37149,"high":38462,"low":36663,"close":37636,"volume":5044580,"rsi_14":75.26,"sma_20":28465.2,"sma_60":26083.28,"sma_120":32467.94},{"date":"2025-02-03","open":36468,"high":36663,"low":32870,"close":33308,"volume":6441930,"rsi_14":63.13,"sma_20":28773.95,"sma_60":26048.43,"sma_120":32394.59},{"date":"2025-02-04","open":34427,"high":36226,"low":34183,"close":34573,"volume":4552019,"rsi_14":61.82,"sma_20":29172.7,"sma_60":26057.35,"sma_120":32316.79},{"date":"2025-02-05","open":35934,"high":37247,"low":35642,"close":36761,"volume":3497016,"rsi_14":69.3,"sma_20":29676.0,"sma_60":26110.85,"sma_120":32265.73},{"date":"2025-02-06","open":38122,"high":39386,"low":36809,"close":37685,"volume":4752430,"rsi_14":73.06,"sma_20":30176.85,"sma_60":26222.7,"sma_120":32266.95},{"date":"2025-02-07","open":38024,"high":38413,"low":36809,"close":37101,"volume":2061659,"rsi_14":72.26,"sma_20":30604.75,"sma_60":26339.4,"sma_120":32306.66},{"date":"2025-02-10","open":36468,"high":38510,"low":35593,"close":37198,"volume":2499681,"rsi_14":71.8,"sma_20":31159.05,"sma_60":26413.15,"sma_120":32326.51},{"date":"2025-02-11","open":37635,"high":38851,"low":36663,"close":37733,"volume":2577002,"rsi_14":72.26,"sma_20":31735.25,"sma_60":26527.42,"sma_120":32338.66},{"date":"2025-02-12","open":37733,"high":40213,"low":36517,"close":39581,"volume":4463556,"rsi_14":72.46,"sma_20":32294.45,"sma_60":26789.18,"sma_120":32360.54},{"date":"2025-02-13","open":40991,"high":43471,"low":40456,"close":41818,"volume":7103685,"rsi_14":75.46,"sma_20":33057.9,"sma_60":27086.62,"sma_120":32392.15},{"date":"2025-02-14","open":42692,"high":42741,"low":40456,"close":40456,"volume":2291618,"rsi_14":70.01,"sma_20":33804.3,"sma_60":27362.97,"sma_120":32401.88},{"date":"2025-02-17","open":40440,"high":41020,"low":39569,"close":40344,"volume":1577793,"rsi_14":68.6,"sma_20":34570.2,"sma_60":27657.17,"sma_120":32421.33},{"date":"2025-02-18","open":40682,"high":41988,"low":39956,"close":41214,"volume":2810944,"rsi_14":69.05,"sma_20":35353.1,"sma_60":27984.58,"sma_120":32440.38},{"date":"2025-02-19","open":42472,"high":42520,"low":39473,"close":39763,"volume":3089678,"rsi_14":50.49,"sma_20":36058.15,"sma_60":28306.32,"sma_120":32408.77},{"date":"2025-02-20","open":40198,"high":41552,"low":38650,"close":39666,"volume":2797729,"rsi_14":56.25,"sma_20":36675.7,"sma_60":28606.18,"sma_120":32389.32},{"date":"2025-02-21","open":39182,"high":41552,"low":38747,"close":40489,"volume":3366933,"rsi_14":75.67,"sma_20":37351.65,"sma_60":28914.97,"sma_120":32358.53},{"date":"2025-02-24","open":39868,"high":40017,"low":38725,"close":39918,"volume":1317570,"rsi_14":70.38,"sma_20":37897.95,"sma_60":29216.2,"sma_120":32335.71},{"date":"2025-02-25","open":38924,"high":42304,"low":38924,"close":41360,"volume":2041214,"rsi_14":68.69,"sma_20":38448.7,"sma_60":29536.75,"sma_120":32335.11},{"date":"2025-02-26","open":40862,"high":43199,"low":40514,"close":42553,"volume":2161727,"rsi_14":69.35,"sma_20":39035.1,"sma_60":29870.82,"sma_120":32329.52},{"date":"2025-02-27","open":43298,"high":43447,"low":40117,"close":40713,"volume":1854927,"rsi_14":63.29,"sma_20":39093.8,"sma_60":30187.02,"sma_120":32321.88},{"date":"2025-02-28","open":38675,"high":39222,"low":37234,"close":37432,"volume":2111139,"rsi_14":51.28,"sma_20":39094.5,"sma_60":30464.42,"sma_120":32286.73},{"date":"2025-03-04","open":35394,"high":37283,"low":34897,"close":36438,"volume":1344399,"rsi_14":47.02,"sma_20":39261.6,"sma_60":30717.05,"sma_120":32222.19},{"date":"2025-03-05","open":36935,"high":37780,"low":36090,"close":36886,"volume":946798,"rsi_14":42.6,"sma_20":39387.95,"sma_60":30973.93,"sma_120":32199.49},{"date":"2025-03-06","open":36935,"high":37035,"low":34649,"close":34897,"volume":1446547,"rsi_14":29.66,"sma_20":39304.9,"sma_60":31216.93,"sma_120":32156.47},{"date":"2025-03-07","open":35146,"high":37383,"low":34574,"close":36985,"volume":1589943,"rsi_14":40.57,"sma_20":39280.65,"sma_60":31403.37,"sma_120":32140.68},{"date":"2025-03-10","open":36637,"high":37979,"low":34748,"close":35593,"volume":1310487,"rsi_14":37.19,"sma_20":39215.6,"sma_60":31574.57,"sma_120":32126.6},{"date":"2025-03-11","open":33803,"high":37432,"low":33803,"close":37184,"volume":1415397,"rsi_14":39.55,"sma_20":39225.7,"sma_60":31824.3,"sma_120":32150.16},{"date":"2025-03-12","open":37134,"high":38675,"low":36786,"close":38476,"volume":1027994,"rsi_14":46.68,"sma_20":39274.05,"sma_60":32084.35,"sma_120":32195.09},{"date":"2025-03-13","open":39371,"high":40216,"low":38675,"close":39321,"volume":1295883,"rsi_14":49.19,"sma_20":39272.5,"sma_60":32368.3,"sma_120":32256.02},{"date":"2025-03-14","open":39321,"high":40465,"low":39073,"close":40067,"volume":844811,"rsi_14":48.99,"sma_20":39196.6,"sma_60":32670.42,"sma_120":32317.92},{"date":"2025-03-17","open":40962,"high":42503,"low":40763,"close":40813,"volume":1609344,"rsi_14":52.25,"sma_20":39226.3,"sma_60":32959.1,"sma_120":32386.08},{"date":"2025-03-18","open":40912,"high":41210,"low":39918,"close":40912,"volume":765555,"rsi_14":48.79,"sma_20":39256.1,"sma_60":33302.93,"sma_120":32452.24},{"date":"2025-03-19","open":40266,"high":41111,"low":39520,"close":39968,"volume":878960,"rsi_14":42.93,"sma_20":39194.65,"sma_60":33620.4,"sma_120":32489.41},{"date":"2025-03-20","open":40017,"high":40365,"low":39421,"close":39868,"volume":540104,"rsi_14":47.45,"sma_20":39201.15,"sma_60":33884.33,"sma_120":32525.74},{"date":"2025-03-21","open":39620,"high":41012,"low":39272,"close":39570,"volume":1089732,"rsi_14":57.88,"sma_20":39197.5,"sma_60":34114.9,"sma_120":32567.68},{"date":"2025-03-24","open":39421,"high":39570,"low":37432,"close":37731,"volume":1102128,"rsi_14":54.48,"sma_20":39060.0,"sma_60":34317.88,"sma_120":32579.62},{"date":"2025-03-25","open":38079,"high":38625,"low":36140,"close":36935,"volume":1396266,"rsi_14":50.17,"sma_20":38910.0,"sma_60":34508.33,"sma_120":32571.11},{"date":"2025-03-26","open":37383,"high":41111,"low":36786,"close":40664,"volume":2799413,"rsi_14":67.47,"sma_20":38875.0,"sma_60":34788.03,"sma_120":32591.83},{"date":"2025-03-27","open":39620,"high":41111,"low":38973,"close":39371,"volume":1367596,"rsi_14":57.59,"sma_20":38715.0,"sma_60":35020.95,"sma_120":32618.72},{"date":"2025-03-28","open":39421,"high":39870,"low":37974,"close":37974,"volume":990121,"rsi_14":57.05,"sma_20":38570.0,"sma_60":35206.15,"sma_120":32614.07},{"date":"2025-03-31","open":36726,"high":36926,"low":35529,"close":35529,"volume":948066,"rsi_14":44.64,"sma_20":38467.5,"sma_60":35342.4,"sma_120":32603.58},{"date":"2025-04-01","open":36327,"high":36876,"low":35629,"close":36178,"volume":568348,"rsi_14":42.41,"sma_20":38447.5,"sma_60":35494.35,"sma_120":32609.46},{"date":"2025-04-02","open":36527,"high":36876,"low":34980,"close":35229,"volume":516035,"rsi_14":36.92,"sma_20":38357.5,"sma_60":35639.38,"sma_120":32615.12},{"date":"2025-04-03","open":33982,"high":36053,"low":33932,"close":35429,"volume":470718,"rsi_14":34.71,"sma_20":38377.5,"sma_60":35786.13,"sma_120":32617.98},{"date":"2025-04-04","open":34431,"high":35080,"low":31687,"close":32585,"volume":1522431,"rsi_14":26.4,"sma_20":38150.0,"sma_60":35869.17,"sma_120":32585.75},{"date":"2025-04-07","open":31038,"high":31038,"low":28443,"close":28593,"volume":1413222,"rsi_14":21.2,"sma_20":37792.5,"sma_60":35870.95,"sma_120":32525.05},{"date":"2025-04-08","open":30040,"high":31237,"low":29690,"close":30190,"volume":1138417,"rsi_14":27.74,"sma_20":37435.0,"sma_60":35939.92,"sma_120":32472.82},{"date":"2025-04-09","open":29641,"high":30289,"low":28393,"close":29042,"volume":817000,"rsi_14":26.5,"sma_20":36955.0,"sma_60":35988.1,"sma_120":32421.13},{"date":"2025-04-10","open":33283,"high":33433,"low":32036,"close":32784,"volume":1576719,"rsi_14":37.06,"sma_20":36620.0,"sma_60":36062.32,"sma_120":32375.98},{"date":"2025-04-11","open":31786,"high":32834,"low":31138,"close":32635,"volume":1273730,"rsi_14":39.56,"sma_20":36240.0,"sma_60":36164.83,"sma_120":32302.03},{"date":"2025-04-14","open":33433,"high":33583,"low":32435,"close":32784,"volume":776577,"rsi_14":41.22,"sma_20":35830.0,"sma_60":36286.87,"sma_120":32224.86},{"date":"2025-04-15","open":32734,"high":32984,"low":31936,"close":32784,"volume":528082,"rsi_14":30.6,"sma_20":35415.0,"sma_60":36413.77,"sma_120":32129.06},{"date":"2025-04-16","open":32036,"high":32086,"low":30838,"close":31088,"volume":837957,"rsi_14":30.02,"sma_20":34962.5,"sma_60":36503.42,"sma_120":32036.92},{"date":"2025-04-17","open":30788,"high":32834,"low":30738,"close":32834,"volume":824789,"rsi_14":37.94,"sma_20":34602.5,"sma_60":36620.6,"sma_120":31958.55},{"date":"2025-04-18","open":33283,"high":33283,"low":32086,"close":33084,"volume":626837,"rsi_14":43.6,"sma_20":34270.0,"sma_60":36714.4,"sma_120":31882.27},{"date":"2025-04-21","open":33034,"high":35429,"low":32984,"close":34331,"volume":1206541,"rsi_14":45.32,"sma_20":34092.5,"sma_60":36834.72,"sma_120":31798.57},{"date":"2025-04-22","open":33583,"high":34082,"low":32984,"close":33084,"volume":642140,"rsi_14":44.64,"sma_20":33892.5,"sma_60":36900.15,"sma_120":31710.93},{"date":"2025-04-23","open":34531,"high":34531,"low":33683,"close":34531,"volume":703766,"rsi_14":47.89,"sma_20":33577.5,"sma_60":36967.07,"sma_120":31644.3},{"date":"2025-04-24","open":34680,"high":34780,"low":33183,"close":33333,"volume":576893,"rsi_14":51.91,"sma_20":33267.5,"sma_60":37005.87,"sma_120":31569.29},{"date":"2025-04-25","open":33982,"high":34231,"low":33383,"close":33882,"volume":491622,"rsi_14":66.36,"sma_20":33062.5,"sma_60":36908.77,"sma_120":31509.4},{"date":"2025-04-28","open":33932,"high":33932,"low":32834,"close":32984,"volume":536223,"rsi_14":59.03,"sma_20":32935.0,"sma_60":36832.33,"sma_120":31457.81},{"date":"2025-04-29","open":32934,"high":34182,"low":32834,"close":33932,"volume":603412,"rsi_14":66.01,"sma_20":32822.5,"sma_60":36843.87,"sma_120":31446.15},{"date":"2025-04-30","open":33782,"high":33782,"low":31487,"close":31786,"volume":1084958,"rsi_14":46.35,"sma_20":32650.0,"sma_60":36798.48,"sma_120":31427.92},{"date":"2025-05-02","open":32934,"high":37225,"low":32884,"close":36627,"volume":3875346,"rsi_14":60.87,"sma_20":32710.0,"sma_60":36797.47,"sma_120":31454.16},{"date":"2025-05-07","open":37225,"high":37475,"low":36327,"close":37126,"volume":1127413,"rsi_14":61.6,"sma_20":32937.5,"sma_60":36789.38,"sma_120":31506.04},{"date":"2025-05-08","open":38822,"high":39271,"low":37625,"close":38124,"volume":1253065,"rsi_14":63.54,"sma_20":33415.0,"sma_60":36807.7,"sma_120":31573.55},{"date":"2025-05-09","open":38623,"high":40419,"low":38273,"close":39471,"volume":1330605,"rsi_14":71.65,"sma_20":33880.0,"sma_60":36846.9,"sma_120":31630.03},{"date":"2025-05-12","open":40918,"high":41617,"low":39471,"close":40219,"volume":1029639,"rsi_14":70.11,"sma_20":34440.0,"sma_60":36889.68,"sma_120":31708.55},{"date":"2025-05-13","open":41417,"high":41617,"low":39770,"close":41018,"volume":1212860,"rsi_14":70.98,"sma_20":34852.5,"sma_60":36915.0,"sma_120":31852.09},{"date":"2025-05-14","open":42215,"high":43563,"low":41766,"close":43413,"volume":1665046,"rsi_14":72.64,"sma_20":35392.5,"sma_60":36943.03,"sma_120":32014.83},{"date":"2025-05-15","open":42465,"high":43114,"low":40718,"close":41417,"volume":2167487,"rsi_14":70.02,"sma_20":35825.0,"sma_60":36960.43,"sma_120":32161.7},{"date":"2025-05-16","open":41267,"high":42265,"low":40918,"close":41317,"volume":825854,"rsi_14":67.44,"sma_20":36252.5,"sma_60":36974.53,"sma_120":32315.85},{"date":"2025-05-19","open":40269,"high":41417,"low":39421,"close":40020,"volume":1083764,"rsi_14":67.09,"sma_20":36700.0,"sma_60":36952.38,"sma_120":32468.48},{"date":"2025-05-20","open":40918,"high":41168,"low":40070,"close":40469,"volume":617142,"rsi_14":66.92,"sma_20":37082.5,"sma_60":36962.05,"sma_120":32634.18},{"date":"2025-05-21","open":40868,"high":41417,"low":39671,"close":39770,"volume":832031,"rsi_14":67.62,"sma_20":37417.5,"sma_60":36961.67,"sma_120":32783.93},{"date":"2025-05-22","open":39022,"high":39970,"low":38722,"close":39221,"volume":672286,"rsi_14":64.02,"sma_20":37662.5,"sma_60":36938.33,"sma_120":32926.65},{"date":"2025-05-23","open":39720,"high":41118,"low":39172,"close":39621,"volume":1167027,"rsi_14":72.89,"sma_20":37990.0,"sma_60":36930.83,"sma_120":33073.52},{"date":"2025-05-26","open":40818,"high":41916,"low":40120,"close":41666,"volume":1197644,"rsi_14":67.6,"sma_20":38347.5,"sma_60":36933.33,"sma_120":33235.04},{"date":"2025-05-27","open":42365,"high":42714,"low":41267,"close":41866,"volume":894222,"rsi_14":66.9,"sma_20":38775.0,"sma_60":36919.17,"sma_120":33394.99},{"date":"2025-05-28","open":43064,"high":43114,"low":39970,"close":40469,"volume":1176163,"rsi_14":58.13,"sma_20":39105.0,"sma_60":36912.5,"sma_120":33549.76},{"date":"2025-05-29","open":42465,"high":42465,"low":40619,"close":41068,"volume":1233770,"rsi_14":55.84,"sma_20":39510.0,"sma_60":36970.83,"sma_120":33717.62},{"date":"2025-05-30","open":40768,"high":40818,"low":38223,"close":38323,"volume":1522820,"rsi_14":43.95,"sma_20":39730.0,"sma_60":37000.0,"sma_120":33858.53},{"date":"2025-06-02","open":38024,"high":38922,"low":37924,"close":38024,"volume":764947,"rsi_14":40.13,"sma_20":40042.5,"sma_60":37016.67,"sma_120":33995.3},{"date":"2025-06-04","open":39022,"high":40868,"low":39022,"close":39970,"volume":1255136,"rsi_14":38.31,"sma_20":40210.0,"sma_60":37099.17,"sma_120":34158.05},{"date":"2025-06-05","open":40269,"high":41816,"low":39122,"close":40569,"volume":1233684,"rsi_14":46.82,"sma_20":40382.5,"sma_60":37156.67,"sma_120":34280.02},{"date":"2025-06-09","open":41367,"high":42415,"low":40818,"close":41118,"volume":1100771,"rsi_14":49.28,"sma_20":40532.5,"sma_60":37246.67,"sma_120":34410.62},{"date":"2025-06-10","open":41716,"high":41916,"low":40569,"close":41018,"volume":844186,"rsi_14":53.97,"sma_20":40610.0,"sma_60":37308.33,"sma_120":34566.32},{"date":"2025-06-11","open":41567,"high":45559,"low":41168,"close":44710,"volume":3635286,"rsi_14":63.41,"sma_20":40835.0,"sma_60":37410.0,"sma_120":34747.18},{"date":"2025-06-12","open":44162,"high":44361,"low":43363,"close":43413,"volume":1253577,"rsi_14":61.09,"sma_20":40955.0,"sma_60":37475.83,"sma_120":34922.07},{"date":"2025-06-13","open":44261,"high":45509,"low":42515,"close":44211,"volume":2238725,"rsi_14":64.97,"sma_20":40995.0,"sma_60":37542.5,"sma_120":35106.46},{"date":"2025-06-16","open":43413,"high":44561,"low":41966,"close":44211,"volume":1816661,"rsi_14":64.11,"sma_20":41135.0,"sma_60":37596.67,"sma_120":35277.88},{"date":"2025-06-17","open":45858,"high":47754,"low":44461,"close":45758,"volume":3168628,"rsi_14":62.97,"sma_20":41357.5,"sma_60":37675.0,"sma_120":35488.97},{"date":"2025-06-18","open":45958,"high":46008,"low":44561,"close":45209,"volume":945335,"rsi_14":60.37,"sma_20":41617.5,"sma_60":37760.0,"sma_120":35690.2},{"date":"2025-06-19","open":46108,"high":47505,"low":45758,"close":47056,"volume":1919469,"rsi_14":69.88,"sma_20":41947.5,"sma_60":37877.5,"sma_120":35880.92},{"date":"2025-06-20","open":47106,"high":47205,"low":46008,"close":46357,"volume":980902,"rsi_14":65.87,"sma_20":42277.5,"sma_60":37988.33,"sma_120":36051.62},{"date":"2025-06-23","open":44910,"high":46657,"low":44910,"close":45509,"volume":972045,"rsi_14":74.32,"sma_20":42592.5,"sma_60":38115.83,"sma_120":36216.86},{"date":"2025-06-24","open":46906,"high":49900,"low":46856,"close":49052,"volume":2869511,"rsi_14":80.61,"sma_20":43065.0,"sma_60":38315.83,"sma_120":36412.08},{"date":"2025-06-25","open":51098,"high":51098,"low":48702,"close":48752,"volume":1697236,"rsi_14":76.83,"sma_20":43420.0,"sma_60":38448.33,"sma_120":36618.18},{"date":"2025-06-26","open":50499,"high":53792,"low":49301,"close":50399,"volume":4287100,"rsi_14":78.22,"sma_20":43847.5,"sma_60":38630.0,"sma_120":36825.47},{"date":"2025-06-27","open":50399,"high":51297,"low":48952,"close":50199,"volume":1010422,"rsi_14":76.61,"sma_20":44335.0,"sma_60":38834.17,"sma_120":37020.16},{"date":"2025-06-30","open":49900,"high":53094,"low":49201,"close":52195,"volume":1458111,"rsi_14":79.47,"sma_20":44892.5,"sma_60":39112.5,"sma_120":37227.45},{"date":"2025-07-01","open":51896,"high":52794,"low":50000,"close":50599,"volume":980883,"rsi_14":67.46,"sma_20":45507.5,"sma_60":39353.33,"sma_120":37423.84},{"date":"2025-07-02","open":50000,"high":50100,"low":47505,"close":49052,"volume":1577267,"rsi_14":66.47,"sma_20":46060.0,"sma_60":39584.17,"sma_120":37611.78},{"date":"2025-07-03","open":51098,"high":53393,"low":50798,"close":52395,"volume":2646638,"rsi_14":70.81,"sma_20":46682.5,"sma_60":39867.5,"sma_120":37826.82},{"date":"2025-07-04","open":51896,"high":54092,"low":51397,"close":53293,"volume":1557838,"rsi_14":72.09,"sma_20":47320.0,"sma_60":40213.33,"sma_120":38041.25},{"date":"2025-07-07","open":52395,"high":52994,"low":51297,"close":51996,"volume":585703,"rsi_14":65.36,"sma_20":47865.0,"sma_60":40604.17,"sma_120":38237.56},{"date":"2025-07-08","open":51597,"high":59680,"low":51597,"close":58682,"volume":3998846,"rsi_14":75.47,"sma_20":48750.0,"sma_60":41080.0,"sma_120":38509.96},{"date":"2025-07-09","open":58084,"high":59880,"low":56986,"close":58682,"volume":1880350,"rsi_14":73.63,"sma_20":49450.0,"sma_60":41575.0,"sma_120":38781.55},{"date":"2025-07-10","open":60978,"high":61577,"low":56187,"close":57485,"volume":2058471,"rsi_14":72.17,"sma_20":50155.0,"sma_60":41987.5,"sma_120":39024.91},{"date":"2025-07-11","open":58682,"high":59581,"low":55189,"close":55489,"volume":1518418,"rsi_14":69.01,"sma_20":50720.0,"sma_60":42369.17,"sma_120":39267.0},{"date":"2025-07-14","open":55788,"high":57185,"low":55189,"close":56088,"volume":699249,"rsi_14":65.1,"sma_20":51315.0,"sma_60":42758.33,"sma_120":39522.6},{"date":"2025-07-15","open":55688,"high":59082,"low":55688,"close":58982,"volume":1327390,"rsi_14":69.75,"sma_20":51977.5,"sma_60":43195.83,"sma_120":39804.8},{"date":"2025-07-16","open":59381,"high":61776,"low":57784,"close":60080,"volume":1875895,"rsi_14":69.09,"sma_20":52722.5,"sma_60":43680.0,"sma_120":40091.71},{"date":"2025-07-17","open":60379,"high":60878,"low":57984,"close":60279,"volume":1300446,"rsi_14":69.88,"sma_20":53385.0,"sma_60":44138.33,"sma_120":40379.47},{"date":"2025-07-18","open":60279,"high":61277,"low":59381,"close":60179,"volume":875499,"rsi_14":67.02,"sma_20":54077.5,"sma_60":44590.83,"sma_120":40652.62},{"date":"2025-07-21","open":60080,"high":61676,"low":59281,"close":61078,"volume":778830,"rsi_14":73.03,"sma_20":54857.5,"sma_60":45037.5,"sma_120":40936.11},{"date":"2025-07-22","open":61377,"high":61377,"low":58183,"close":59082,"volume":1208427,"rsi_14":71.61,"sma_20":55360.0,"sma_60":45471.67,"sma_120":41185.91},{"date":"2025-07-23","open":58882,"high":59281,"low":57884,"close":59082,"volume":662895,"rsi_14":66.83,"sma_20":55877.5,"sma_60":45881.67,"sma_120":41424.37},{"date":"2025-07-24","open":61078,"high":62674,"low":59680,"close":60080,"volume":1875136,"rsi_14":67.0,"sma_20":56362.5,"sma_60":46328.33,"sma_120":41667.1},{"date":"2025-07-25","open":60379,"high":61577,"low":59281,"close":60379,"volume":805525,"rsi_14":72.11,"sma_20":56872.5,"sma_60":46770.83,"sma_120":41839.8},{"date":"2025-07-28","open":61078,"high":61577,"low":58982,"close":59780,"volume":847195,"rsi_14":54.26,"sma_20":57252.5,"sma_60":47218.33,"sma_120":42025.33},{"date":"2025-07-29","open":60978,"high":63373,"low":60678,"close":62175,"volume":2386474,"rsi_14":61.44,"sma_20":57832.5,"sma_60":47690.0,"sma_120":42266.93},{"date":"2025-07-30","open":61776,"high":64670,"low":61477,"close":63573,"volume":1265392,"rsi_14":69.68,"sma_20":58560.0,"sma_60":48220.83,"sma_120":42509.66},{"date":"2025-07-31","open":65868,"high":66267,"low":63672,"close":64870,"volume":1285527,"rsi_14":81.76,"sma_20":59185.0,"sma_60":48692.5,"sma_120":42744.98},{"date":"2025-08-01","open":63373,"high":64171,"low":62076,"close":62076,"volume":1434734,"rsi_14":67.65,"sma_20":59625.0,"sma_60":49109.17,"sma_120":42949.28},{"date":"2025-08-04","open":61377,"high":65269,"low":60579,"close":65169,"volume":936594,"rsi_14":68.02,"sma_20":60285.0,"sma_60":49560.83,"sma_120":43184.27},{"date":"2025-08-05","open":67864,"high":67864,"low":64271,"close":66167,"volume":1021506,"rsi_14":67.84,"sma_20":60660.0,"sma_60":50006.67,"sma_120":43426.78},{"date":"2025-08-06","open":65169,"high":66467,"low":63972,"close":64770,"volume":685372,"rsi_14":62.3,"sma_20":60965.0,"sma_60":50416.67,"sma_120":43653.18},{"date":"2025-08-07","open":65369,"high":65469,"low":62475,"close":64171,"volume":710694,"rsi_14":60.64,"sma_20":61300.0,"sma_60":50803.33,"sma_120":43859.17},{"date":"2025-08-08","open":64670,"high":66167,"low":64171,"close":64471,"volume":804406,"rsi_14":59.34,"sma_20":61750.0,"sma_60":51155.0,"sma_120":44049.02},{"date":"2025-08-11","open":64670,"high":66367,"low":63972,"close":65469,"volume":596968,"rsi_14":68.6,"sma_20":62220.0,"sma_60":51556.67,"sma_120":44258.55},{"date":"2025-08-12","open":65269,"high":65668,"low":61876,"close":62475,"volume":903939,"rsi_14":58.42,"sma_20":62395.0,"sma_60":51910.0,"sma_120":44442.27},{"date":"2025-08-13","open":63872,"high":63972,"low":60179,"close":62774,"volume":1380007,"rsi_14":56.92,"sma_20":62530.0,"sma_60":52290.0,"sma_120":44621.19},{"date":"2025-08-14","open":62475,"high":62475,"low":60479,"close":61377,"volume":788677,"rsi_14":52.43,"sma_20":62585.0,"sma_60":52639.17,"sma_120":44800.61},{"date":"2025-08-18","open":61078,"high":62076,"low":57984,"close":59581,"volume":1810705,"rsi_14":49.54,"sma_20":62555.0,"sma_60":52970.0,"sma_120":44965.83},{"date":"2025-08-19","open":59581,"high":59780,"low":57984,"close":58483,"volume":848743,"rsi_14":40.98,"sma_20":62425.0,"sma_60":53291.67,"sma_120":45115.0},{"date":"2025-08-20","open":55788,"high":56487,"low":53493,"close":55189,"volume":2228999,"rsi_14":31.25,"sma_20":62230.0,"sma_60":53551.67,"sma_120":45241.25},{"date":"2025-08-21","open":55189,"high":57385,"low":54690,"close":56587,"volume":1267449,"rsi_14":31.56,"sma_20":62105.0,"sma_60":53800.83,"sma_120":45367.08},{"date":"2025-08-22","open":56686,"high":59680,"low":56587,"close":58982,"volume":1255914,"rsi_14":42.99,"sma_20":62050.0,"sma_60":54086.67,"sma_120":45502.92},{"date":"2025-08-25","open":60379,"high":64770,"low":59980,"close":63074,"volume":2680841,"rsi_14":45.45,"sma_20":62185.0,"sma_60":54464.17,"sma_120":45688.33},{"date":"2025-08-26","open":63173,"high":64072,"low":62375,"close":63573,"volume":779445,"rsi_14":44.25,"sma_20":62375.0,"sma_60":54840.0,"sma_120":45905.42},{"date":"2025-08-27","open":64171,"high":65968,"low":63772,"close":65169,"volume":1184359,"rsi_14":50.88,"sma_20":62525.0,"sma_60":55288.33,"sma_120":46144.17},{"date":"2025-08-28","open":63473,"high":65768,"low":61377,"close":65169,"volume":1189549,"rsi_14":52.25,"sma_20":62605.0,"sma_60":55741.67,"sma_120":46379.17},{"date":"2025-08-29","open":65868,"high":67664,"low":65868,"close":66467,"volume":1311504,"rsi_14":54.31,"sma_20":62685.0,"sma_60":56184.17,"sma_120":46641.67},{"date":"2025-09-01","open":64571,"high":67365,"low":63872,"close":64571,"volume":1511261,"rsi_14":48.13,"sma_20":62810.0,"sma_60":56585.0,"sma_120":46870.83},{"date":"2025-09-02","open":65369,"high":66567,"low":64471,"close":64870,"volume":939031,"rsi_14":55.61,"sma_20":62795.0,"sma_60":56981.67,"sma_120":47114.17},{"date":"2025-09-03","open":64371,"high":65469,"low":63473,"close":63972,"volume":724457,"rsi_14":52.73,"sma_20":62685.0,"sma_60":57365.0,"sma_120":47336.67},{"date":"2025-09-04","open":64072,"high":64970,"low":62076,"close":64072,"volume":1140524,"rsi_14":56.52,"sma_20":62650.0,"sma_60":57688.33,"sma_120":47549.17},{"date":"2025-09-05","open":65369,"high":67664,"low":62774,"close":63074,"volume":1479178,"rsi_14":58.79,"sma_20":62595.0,"sma_60":58016.67,"sma_120":47746.25},{"date":"2025-09-08","open":64870,"high":69860,"low":64770,"close":68962,"volume":4574250,"rsi_14":71.26,"sma_20":62820.0,"sma_60":58430.0,"sma_120":47986.25},{"date":"2025-09-09","open":69062,"high":74850,"low":68563,"close":72155,"volume":5705955,"rsi_14":84.55,"sma_20":63155.0,"sma_60":58896.67,"sma_120":48246.67},{"date":"2025-09-10","open":72754,"high":75349,"low":71157,"close":73852,"volume":2537064,"rsi_14":84.74,"sma_20":63725.0,"sma_60":59365.83,"sma_120":48520.42},{"date":"2025-09-11","open":74251,"high":76646,"low":72654,"close":74451,"volume":2346432,"rsi_14":83.55,"sma_20":64310.0,"sma_60":59854.17,"sma_120":48807.08},{"date":"2025-09-12","open":75050,"high":75648,"low":70658,"close":71756,"volume":2321297,"rsi_14":70.05,"sma_20":64830.0,"sma_60":60266.67,"sma_120":49072.08},{"date":"2025-09-15","open":72355,"high":78842,"low":72355,"close":76846,"volume":3639851,"rsi_14":75.29,"sma_20":65695.0,"sma_60":60775.83,"sma_120":49382.08},{"date":"2025-09-16","open":76746,"high":77644,"low":75050,"close":76547,"volume":1595953,"rsi_14":72.8,"sma_20":66600.0,"sma_60":61294.17,"sma_120":49705.0},{"date":"2025-09-17","open":75349,"high":79241,"low":75349,"close":77145,"volume":1662520,"rsi_14":73.44,"sma_20":67700.0,"sma_60":61763.33,"sma_120":50039.58},{"date":"2025-09-18","open":78086,"high":79700,"low":77178,"close":78792,"volume":1055183,"rsi_14":72.91,"sma_20":68770.0,"sma_60":62250.83,"sma_120":50349.58},{"date":"2025-09-19","open":79000,"high":79900,"low":76100,"close":77300,"volume":1169500,"rsi_14":76.25,"sma_20":69680.0,"sma_60":62697.5,"sma_120":50663.75},{"date":"2025-09-22","open":77245,"high":78044,"low":75748,"close":76547,"volume":1043587,"rsi_14":74.07,"sma_20":70355.0,"sma_60":63137.5,"sma_120":50985.83},{"date":"2025-09-23","open":77644,"high":79341,"low":74451,"close":74850,"volume":1269169,"rsi_14":71.71,"sma_20":70920.0,"sma_60":63515.83,"sma_120":51314.17},{"date":"2025-09-24","open":74850,"high":75948,"low":72854,"close":75449,"volume":936781,"rsi_14":72.27,"sma_20":71435.0,"sma_60":63930.83,"sma_120":51642.08},{"date":"2025-09-25","open":75449,"high":77644,"low":74650,"close":75149,"volume":1086886,"rsi_14":74.3,"sma_20":71935.0,"sma_60":64366.67,"sma_120":51975.42},{"date":"2025-09-26","open":74850,"high":74850,"low":71656,"close":72355,"volume":911727,"rsi_14":57.8,"sma_20":72230.0,"sma_60":64700.0,"sma_120":52283.75},{"date":"2025-09-29","open":72455,"high":73153,"low":71656,"close":73054,"volume":584852,"rsi_14":52.33,"sma_20":72655.0,"sma_60":65030.0,"sma_120":52621.67},{"date":"2025-09-30","open":73253,"high":73852,"low":70858,"close":71157,"volume":749876,"rsi_14":43.08,"sma_20":72970.0,"sma_60":65350.0,"sma_120":52977.08},{"date":"2025-10-01","open":71756,"high":73153,"low":71157,"close":71656,"volume":848340,"rsi_14":42.78,"sma_20":73355.0,"sma_60":65566.67,"sma_120":53323.33},{"date":"2025-10-02","open":74040,"high":79150,"low":72938,"close":76946,"volume":3097862,"rsi_14":61.29,"sma_20":73985.0,"sma_60":65866.67,"sma_120":53720.83},{"date":"2025-10-10","open":80539,"high":80838,"low":75149,"close":75848,"volume":2154395,"rsi_14":47.13,"sma_20":74625.0,"sma_60":66173.33,"sma_120":54080.42},{"date":"2025-10-13","open":72754,"high":75848,"low":71257,"close":73253,"volume":1266342,"rsi_14":41.62,"sma_20":74840.0,"sma_60":66470.0,"sma_120":54419.58},{"date":"2025-10-14","open":75648,"high":79141,"low":71956,"close":74151,"volume":2967885,"rsi_14":42.5,"sma_20":74940.0,"sma_60":66771.67,"sma_120":54765.0},{"date":"2025-10-15","open":74850,"high":77844,"low":73054,"close":77644,"volume":1629564,"rsi_14":49.34,"sma_20":75130.0,"sma_60":67083.33,"sma_120":55139.58},{"date":"2025-10-16","open":77744,"high":83533,"low":77245,"close":82535,"volume":3135913,"rsi_14":60.07,"sma_20":75535.0,"sma_60":67458.33,"sma_120":55569.17},{"date":"2025-10-17","open":82535,"high":87824,"low":80838,"close":84730,"volume":2618497,"rsi_14":64.44,"sma_20":76185.0,"sma_60":67866.67,"sma_120":56002.5},{"date":"2025-10-20","open":85030,"high":85828,"low":81337,"close":82135,"volume":1521173,"rsi_14":62.46,"sma_20":76450.0,"sma_60":68233.33,"sma_120":56412.08},{"date":"2025-10-21","open":82734,"high":85728,"low":79840,"close":80938,"volume":2024615,"rsi_14":59.2,"sma_20":76670.0,"sma_60":68565.0,"sma_120":56801.25},{"date":"2025-10-22","open":81636,"high":87125,"low":80139,"close":85429,"volume":1870146,"rsi_14":65.1,"sma_20":77085.0,"sma_60":69005.0,"sma_120":57238.33},{"date":"2025-10-23","open":83832,"high":86227,"low":83333,"close":86227,"volume":1114987,"rsi_14":71.65,"sma_20":77500.0,"sma_60":69458.33,"sma_120":57670.0},{"date":"2025-10-24","open":87824,"high":94411,"low":87325,"close":93413,"volume":2680005,"rsi_14":76.42,"sma_20":78315.0,"sma_60":70015.0,"sma_120":58171.67},{"date":"2025-10-27","open":95808,"high":97804,"low":93313,"close":95608,"volume":1393242,"rsi_14":81.49,"sma_20":79270.0,"sma_60":70603.33,"sma_120":58687.08},{"date":"2025-10-28","open":95509,"high":102195,"low":94511,"close":100598,"volume":2215333,"rsi_14":83.41,"sma_20":80560.0,"sma_60":71285.0,"sma_120":59251.67},{"date":"2025-10-29","open":102694,"high":108183,"low":101297,"close":107784,"volume":1953925,"rsi_14":84.21,"sma_20":82180.0,"sma_60":72046.67,"sma_120":59868.33},{"date":"2025-10-30","open":107884,"high":111277,"low":105788,"close":107385,"volume":1404276,"rsi_14":84.96,"sma_20":83795.0,"sma_60":72778.33,"sma_120":60499.58},{"date":"2025-10-31","open":107385,"high":118263,"low":107385,"close":113672,"volume":2091862,"rsi_14":91.41,"sma_20":85865.0,"sma_60":73593.33,"sma_120":61142.92},{"date":"2025-11-03","open":113672,"high":115768,"low":110479,"close":115369,"volume":1492341,"rsi_14":91.55,"sma_20":87985.0,"sma_60":74483.33,"sma_120":61796.25},{"date":"2025-11-04","open":115369,"high":117964,"low":113772,"close":115968,"volume":1302580,"rsi_14":91.03,"sma_20":90230.0,"sma_60":75331.67,"sma_120":62446.25},{"date":"2025-11-05","open":107984,"high":109780,"low":98602,"close":105289,"volume":3488703,"rsi_14":71.67,"sma_20":91915.0,"sma_60":75985.0,"sma_120":62995.83},{"date":"2025-11-06","open":109181,"high":111776,"low":104191,"close":110379,"volume":1667151,"rsi_14":73.15,"sma_20":93605.0,"sma_60":76746.67,"sma_120":63581.67},{"date":"2025-11-07","open":105688,"high":107984,"low":100898,"close":103792,"volume":1603707,"rsi_14":68.24,"sma_20":95005.0,"sma_60":77408.33,"sma_120":64105.83},{"date":"2025-11-10","open":104291,"high":117664,"low":102295,"close":116866,"volume":2200786,"rsi_14":75.21,"sma_20":97190.0,"sma_60":78283.33,"sma_120":64719.17},{"date":"2025-11-11","open":118263,"high":118862,"low":111776,"close":116167,"volume":2126961,"rsi_14":72.78,"sma_20":99295.0,"sma_60":79130.0,"sma_120":65343.33},{"date":"2025-11-12","open":116167,"high":120359,"low":114371,"close":119361,"volume":1485205,"rsi_14":73.71,"sma_20":101385.0,"sma_60":80080.0,"sma_120":65995.0},{"date":"2025-11-13","open":118263,"high":123253,"low":117764,"close":119161,"volume":1074429,"rsi_14":70.48,"sma_20":103220.0,"sma_60":81021.67,"sma_120":66655.83},{"date":"2025-11-14","open":114570,"high":115269,"low":109980,"close":110878,"volume":1396736,"rsi_14":61.07,"sma_20":104530.0,"sma_60":81848.33,"sma_120":67243.75},{"date":"2025-11-17","open":117664,"high":133732,"low":117564,"close":131237,"volume":4773764,"rsi_14":68.17,"sma_20":106990.0,"sma_60":83045.0,"sma_120":68007.5},{"date":"2025-11-18","open":127345,"high":130289,"low":122355,"close":123453,"volume":1784925,"rsi_14":59.22,"sma_20":109120.0,"sma_60":84130.0,"sma_120":68710.83},{"date":"2025-11-19","open":122954,"high":129041,"low":116666,"close":127345,"volume":2125957,"rsi_14":61.29,"sma_20":111220.0,"sma_60":85335.0,"sma_120":69443.33},{"date":"2025-11-20","open":134730,"high":136427,"low":130139,"close":133033,"volume":1843619,"rsi_14":61.02,"sma_20":113565.0,"sma_60":86611.67,"sma_120":70206.25},{"date":"2025-11-21","open":122355,"high":126646,"low":120359,"close":121856,"volume":1883646,"rsi_14":53.33,"sma_20":114990.0,"sma_60":87661.67,"sma_120":70874.17},{"date":"2025-11-24","open":124451,"high":130239,"low":123153,"close":124850,"volume":2333901,"rsi_14":54.45,"sma_20":116455.0,"sma_60":88693.33,"sma_120":71578.75},{"date":"2025-11-25","open":143912,"high":147904,"low":137624,"close":140419,"volume":4362619,"rsi_14":66.79,"sma_20":118450.0,"sma_60":89976.67,"sma_120":72408.33},{"date":"2025-11-26","open":146207,"high":146207,"low":132734,"close":141317,"volume":3347233,"rsi_14":65.41,"sma_20":120130.0,"sma_60":91248.33,"sma_120":73268.33},{"date":"2025-11-27","open":141317,"high":149001,"low":139720,"close":146007,"volume":2123716,"rsi_14":71.43,"sma_20":122065.0,"sma_60":92598.33,"sma_120":74170.0},{"date":"2025-11-28","open":142914,"high":144710,"low":138223,"close":143712,"volume":1645698,"rsi_14":65.3,"sma_20":123570.0,"sma_60":93888.33,"sma_120":75036.25},{"date":"2025-12-01","open":144710,"high":144710,"low":133233,"close":135029,"volume":2097943,"rsi_14":59.85,"sma_20":124555.0,"sma_60":95065.0,"sma_120":75825.0},{"date":"2025-12-02","open":136227,"high":139421,"low":135928,"close":137325,"volume":1265809,"rsi_14":59.47,"sma_20":125625.0,"sma_60":96275.0,"sma_120":76628.33},{"date":"2025-12-03","open":138123,"high":139620,"low":134930,"close":139421,"volume":1254144,"rsi_14":60.47,"sma_20":127335.0,"sma_60":97535.0,"sma_120":77450.0},{"date":"2025-12-04","open":137524,"high":139021,"low":133932,"close":136227,"volume":928605,"rsi_14":63.83,"sma_20":128630.0,"sma_60":98740.0,"sma_120":78214.17},{"date":"2025-12-05","open":136427,"high":137025,"low":131636,"close":134930,"volume":1252762,"rsi_14":52.54,"sma_20":130190.0,"sma_60":99940.0,"sma_120":78978.33},{"date":"2025-12-08","open":135329,"high":142614,"low":131836,"close":141417,"volume":1926993,"rsi_14":62.61,"sma_20":131420.0,"sma_60":101150.0,"sma_120":79790.0},{"date":"2025-12-09","open":140618,"high":146806,"low":136726,"close":144111,"volume":1282749,"rsi_14":61.97,"sma_20":132820.0,"sma_60":102351.67,"sma_120":80624.17},{"date":"2025-12-10","open":144111,"high":148403,"low":143413,"close":147604,"volume":1288088,"rsi_14":60.74,"sma_20":134235.0,"sma_60":103583.33,"sma_120":81474.58},{"date":"2025-12-11","open":147904,"high":156287,"low":146407,"close":147904,"volume":3541957,"rsi_14":72.85,"sma_20":135675.0,"sma_60":104810.0,"sma_120":82332.08},{"date":"2025-12-12","open":147504,"high":147504,"low":134431,"close":134830,"volume":3852194,"rsi_14":57.44,"sma_20":136875.0,"sma_60":105863.33,"sma_120":83065.0},{"date":"2025-12-15","open":129241,"high":134830,"low":128443,"close":130538,"volume":2134517,"rsi_14":41.14,"sma_20":136840.0,"sma_60":106760.0,"sma_120":83767.92},{"date":"2025-12-16","open":128243,"high":129540,"low":123153,"close":123652,"volume":2159509,"rsi_14":35.7,"sma_20":136850.0,"sma_60":107546.67,"sma_120":84420.42},{"date":"2025-12-17","open":124151,"high":129441,"low":118762,"close":125748,"volume":2686576,"rsi_14":32.88,"sma_20":136770.0,"sma_60":108358.33,"sma_120":85060.83},{"date":"2025-12-18","open":120558,"high":125548,"low":118562,"close":121257,"volume":1128200,"rsi_14":31.71,"sma_20":136180.0,"sma_60":109081.67,"sma_120":85666.25},{"date":"2025-12-19","open":123652,"high":124251,"low":119061,"close":121157,"volume":1137992,"rsi_14":36.86,"sma_20":136145.0,"sma_60":109816.67,"sma_120":86257.08},{"date":"2025-12-22","open":124650,"high":128542,"low":121157,"close":122355,"volume":1400026,"rsi_14":35.52,"sma_20":136020.0,"sma_60":110581.67,"sma_120":86859.58},{"date":"2025-12-23","open":123153,"high":125449,"low":120059,"close":120958,"volume":991214,"rsi_14":31.9,"sma_20":135045.0,"sma_60":111351.67,"sma_120":87433.75},{"date":"2025-12-24","open":121157,"high":122455,"low":118163,"close":118862,"volume":829602,"rsi_14":32.6,"sma_20":133920.0,"sma_60":112076.67,"sma_120":88003.75},{"date":"2025-12-26","open":118962,"high":122055,"low":117265,"close":119760,"volume":1096675,"rsi_14":34.68,"sma_20":132605.0,"sma_60":112821.67,"sma_120":88594.17},{"date":"2025-12-29","open":120858,"high":125149,"low":120459,"close":124251,"volume":1332405,"rsi_14":31.93,"sma_20":131630.0,"sma_60":113688.33,"sma_120":89194.17},{"date":"2025-12-30","open":123253,"high":123353,"low":118263,"close":118962,"volume":984900,"rsi_14":24.9,"sma_20":130825.0,"sma_60":114455.0,"sma_120":89742.5},{"date":"2026-01-02","open":119161,"high":121956,"low":117065,"close":121257,"volume":869243,"rsi_14":23.06,"sma_20":130020.0,"sma_60":115291.67,"sma_120":90320.83},{"date":"2026-01-05","open":124850,"high":124850,"low":114970,"close":116666,"volume":1696393,"rsi_14":20.64,"sma_20":128880.0,"sma_60":116043.33,"sma_120":90805.0},{"date":"2026-01-06","open":116467,"high":117165,"low":111776,"close":113173,"volume":1748579,"rsi_14":25.17,"sma_20":127725.0,"sma_60":116653.33,"sma_120":91260.0},{"date":"2026-01-07","open":115568,"high":115568,"low":106686,"close":108982,"volume":2042335,"rsi_14":25.23,"sma_20":126425.0,"sma_60":117206.67,"sma_120":91690.0},{"date":"2026-01-08","open":107684,"high":110778,"low":107185,"close":107984,"volume":1176031,"rsi_14":29.18,"sma_20":124750.0,"sma_60":117786.67,"sma_120":92128.33},{"date":"2026-01-09","open":109181,"high":110878,"low":107285,"close":109181,"volume":1163241,"rsi_14":27.45,"sma_20":123000.0,"sma_60":118371.67,"sma_120":92571.67},{"date":"2026-01-12","open":110279,"high":112475,"low":107984,"close":110179,"volume":843393,"rsi_14":33.33,"sma_20":121125.0,"sma_60":118915.0,"sma_120":92999.17},{"date":"2026-01-13","open":113273,"high":117664,"low":112774,"close":116067,"volume":1575090,"rsi_14":43.48,"sma_20":119530.0,"sma_60":119475.0,"sma_120":93466.67},{"date":"2026-01-14","open":119760,"high":120858,"low":113972,"close":115469,"volume":1234949,"rsi_14":41.04,"sma_20":118560.0,"sma_60":119988.33,"sma_120":93927.5},{"date":"2026-01-15","open":118163,"high":122754,"low":117165,"close":121956,"volume":2194031,"rsi_14":51.15,"sma_20":118130.0,"sma_60":120653.33,"sma_120":94443.33},{"date":"2026-01-16","open":124051,"high":124051,"low":119461,"close":120558,"volume":1194694,"rsi_14":51.98,"sma_20":117975.0,"sma_60":121315.0,"sma_120":94940.0},{"date":"2026-01-19","open":118463,"high":120259,"low":114171,"close":115568,"volume":1209247,"rsi_14":45.53,"sma_20":117465.0,"sma_60":121818.33,"sma_120":95411.67},{"date":"2026-01-20","open":113173,"high":113872,"low":109081,"close":112275,"volume":1197417,"rsi_14":36.9,"sma_20":117015.0,"sma_60":122253.33,"sma_120":95855.83},{"date":"2026-01-21","open":107984,"high":110279,"low":102894,"close":106786,"volume":1599446,"rsi_14":36.74,"sma_20":116295.0,"sma_60":122476.67,"sma_120":96245.83},{"date":"2026-01-22","open":109780,"high":113972,"low":106586,"close":112874,"volume":1387503,"rsi_14":41.57,"sma_20":115820.0,"sma_60":122765.0,"sma_120":96684.17},{"date":"2026-01-23","open":112974,"high":120558,"low":111776,"close":119660,"volume":1703634,"rsi_14":52.88,"sma_20":115755.0,"sma_60":123083.33,"sma_120":97184.17},{"date":"2026-01-26","open":118163,"high":119361,"low":115269,"close":118562,"volume":1330261,"rsi_14":55.44,"sma_20":115740.0,"sma_60":123263.33,"sma_120":97655.0},{"date":"2026-01-27","open":117664,"high":120459,"low":116766,"close":118662,"volume":947053,"rsi_14":60.66,"sma_20":115685.0,"sma_60":123451.67,"sma_120":98115.0},{"date":"2026-01-28","open":122155,"high":127644,"low":121956,"close":125149,"volume":2207512,"rsi_14":66.86,"sma_20":115730.0,"sma_60":123643.33,"sma_120":98618.33},{"date":"2026-01-29","open":129041,"high":129740,"low":111976,"close":117664,"volume":2733103,"rsi_14":57.42,"sma_20":115665.0,"sma_60":123681.67,"sma_120":99082.5},{"date":"2026-01-30","open":118263,"high":124600,"low":117265,"close":117265,"volume":2114618,"rsi_14":56.26,"sma_20":115465.0,"sma_60":123703.33,"sma_120":99517.5},{"date":"2026-02-02","open":114271,"high":117664,"low":108782,"close":110379,"volume":1387208,"rsi_14":45.06,"sma_20":115150.0,"sma_60":123788.33,"sma_120":99886.67},{"date":"2026-02-03","open":113972,"high":118163,"low":113572,"close":118163,"volume":1183067,"rsi_14":52.08,"sma_20":115400.0,"sma_60":123918.33,"sma_120":100332.5},{"date":"2026-02-04","open":119860,"high":126347,"low":119660,"close":125149,"volume":1852630,"rsi_14":52.45,"sma_20":116210.0,"sma_60":124275.0,"sma_120":100841.67},{"date":"2026-02-05","open":122554,"high":125149,"low":116766,"close":119760,"volume":1644203,"rsi_14":49.42,"sma_20":116800.0,"sma_60":124323.33,"sma_120":101303.33},{"date":"2026-02-06","open":114271,"high":116267,"low":111776,"close":114471,"volume":953475,"rsi_14":49.21,"sma_20":117065.0,"sma_60":124295.0,"sma_120":101712.5},{"date":"2026-02-09","open":120459,"high":121257,"low":113872,"close":114471,"volume":869564,"rsi_14":51.66,"sma_20":117280.0,"sma_60":124213.33,"sma_120":102146.67},{"date":"2026-02-10","open":115369,"high":115868,"low":109880,"close":110479,"volume":895019,"rsi_14":52.85,"sma_20":117000.0,"sma_60":124068.33,"sma_120":102545.0},{"date":"2026-02-11","open":110578,"high":110978,"low":107185,"close":107185,"volume":1401037,"rsi_14":45.41,"sma_20":116585.0,"sma_60":124006.67,"sma_120":102927.5},{"date":"2026-02-12","open":109281,"high":109381,"low":107385,"close":107984,"volume":729746,"rsi_14":39.57,"sma_20":115885.0,"sma_60":123618.33,"sma_120":103331.67},{"date":"2026-02-13","open":106387,"high":107684,"low":101097,"close":101397,"volume":1827543,"rsi_14":36.04,"sma_20":114925.0,"sma_60":123250.0,"sma_120":103690.0},{"date":"2026-02-19","open":103093,"high":103193,"low":100998,"close":101497,"volume":934546,"rsi_14":36.04,"sma_20":114220.0,"sma_60":122818.33,"sma_120":104076.67},{"date":"2026-02-20","open":102395,"high":103592,"low":100199,"close":100299,"volume":958853,"rsi_14":27.89,"sma_20":113620.0,"sma_60":122271.67,"sma_120":104441.67},{"date":"2026-02-23","open":101497,"high":107385,"low":99900,"close":106986,"volume":1804454,"rsi_14":40.36,"sma_20":113630.0,"sma_60":122023.33,"sma_120":104842.5},{"date":"2026-02-24","open":107285,"high":113473,"low":106087,"close":111676,"volume":2509140,"rsi_14":45.32,"sma_20":113570.0,"sma_60":121803.33,"sma_120":105248.33},{"date":"2026-02-25","open":116766,"high":119760,"low":112774,"close":115868,"volume":2561430,"rsi_14":54.82,"sma_20":113380.0,"sma_60":121393.33,"sma_120":105685.0},{"date":"2026-02-26","open":120259,"high":120658,"low":114071,"close":118263,"volume":1643260,"rsi_14":50.1,"sma_20":113365.0,"sma_60":121008.33,"sma_120":106128.33},{"date":"2026-02-27","open":112774,"high":130938,"low":111277,"close":127345,"volume":3010461,"rsi_14":52.04,"sma_20":113800.0,"sma_60":120696.67,"sma_120":106647.5},{"date":"2026-03-03","open":125249,"high":128942,"low":114770,"close":114770,"volume":2110379,"rsi_14":45.9,"sma_20":113280.0,"sma_60":120213.33,"sma_120":107050.83},{"date":"2026-03-04","open":110179,"high":117065,"low":98004,"close":98602,"volume":1879141,"rsi_14":38.94,"sma_20":112325.0,"sma_60":119605.0,"sma_120":107335.0},{"date":"2026-03-05","open":108882,"high":119061,"low":108183,"close":115369,"volume":1854375,"rsi_14":50.51,"sma_20":112230.0,"sma_60":119238.33,"sma_120":107756.67},{"date":"2026-03-06","open":113073,"high":115968,"low":106986,"close":114371,"volume":955674,"rsi_14":52.28,"sma_20":112430.0,"sma_60":118820.0,"sma_120":108177.5},{"date":"2026-03-09","open":104391,"high":107784,"low":99401,"close":103393,"volume":1095027,"rsi_14":47.97,"sma_20":111690.0,"sma_60":118271.67,"sma_120":108505.83},{"date":"2026-03-10","open":111077,"high":115369,"low":108882,"close":113473,"volume":1025140,"rsi_14":52.68,"sma_20":111105.0,"sma_60":117913.33,"sma_120":108926.67},{"date":"2026-03-11","open":115469,"high":115568,"low":107784,"close":109780,"volume":774154,"rsi_14":54.21,"sma_20":110605.0,"sma_60":117385.0,"sma_120":109267.5},{"date":"2026-03-12","open":109481,"high":113672,"low":106786,"close":108582,"volume":497037,"rsi_14":53.52,"sma_20":110310.0,"sma_60":116791.67,"sma_120":109571.67},{"date":"2026-03-13","open":103992,"high":107984,"low":103792,"close":106886,"volume":517517,"rsi_14":53.25,"sma_20":109930.0,"sma_60":116111.67,"sma_120":109847.5},{"date":"2026-03-16","open":106886,"high":110079,"low":102894,"close":105588,"volume":535080,"rsi_14":49.27,"sma_20":109685.0,"sma_60":115405.0,"sma_120":110107.5},{"date":"2026-03-17","open":108782,"high":118463,"low":107984,"close":114071,"volume":1423682,"rsi_14":51.2,"sma_20":110030.0,"sma_60":115058.33,"sma_120":110460.83},{"date":"2026-03-18","open":117964,"high":125449,"low":117365,"close":124850,"volume":1988731,"rsi_14":54.23,"sma_20":110875.0,"sma_60":114963.33,"sma_120":110861.67},{"date":"2026-03-19","open":120059,"high":132235,"low":119560,"close":129241,"volume":2112449,"rsi_14":55.07,"sma_20":112270.0,"sma_60":115056.67,"sma_120":111301.67},{"date":"2026-03-20","open":130938,"high":131237,"low":125149,"close":126546,"volume":1707706,"rsi_14":49.61,"sma_20":113525.0,"sma_60":115070.0,"sma_120":111714.17},{"date":"2026-03-23","open":121357,"high":122255,"low":114870,"close":115269,"volume":974251,"rsi_14":50.25,"sma_20":114275.0,"sma_60":114970.0,"sma_120":112025.83},{"date":"2026-03-24","open":123053,"high":128343,"low":117864,"close":119960,"volume":1008600,"rsi_14":62.0,"sma_20":114925.0,"sma_60":114950.0,"sma_120":112383.33},{"date":"2026-03-25","open":123053,"high":127145,"low":119161,"close":120059,"volume":904992,"rsi_14":53.24,"sma_20":115345.0,"sma_60":114911.67,"sma_120":112746.67},{"date":"2026-03-26","open":119161,"high":120758,"low":114670,"close":114770,"volume":700057,"rsi_14":50.26,"sma_20":115290.0,"sma_60":114808.33,"sma_120":113080.0},{"date":"2026-03-27","open":110100,"high":113000,"low":106800,"close":110500,"volume":878951,"rsi_14":54.91,"sma_20":114890.0,"sma_60":114665.0,"sma_120":113370.83},{"date":"2026-03-30","open":104100,"high":105300,"low":101900,"close":104500,"volume":616027,"rsi_14":43.05,"sma_20":113735.0,"sma_60":114406.67,"sma_120":113614.17},{"date":"2026-03-31","open":100500,"high":101600,"low":96300,"close":98000,"volume":891911,"rsi_14":41.3,"sma_20":112885.0,"sma_60":113965.0,"sma_120":113826.67},{"date":"2026-04-01","open":106502,"high":110698,"low":104404,"close":108600,"volume":724560,"rsi_14":49.94,"sma_20":113380.0,"sma_60":113790.0,"sma_120":114122.5},{"date":"2026-04-02","open":111700,"high":111800,"low":99500,"close":101800,"volume":965382,"rsi_14":46.83,"sma_20":112690.0,"sma_60":113461.67,"sma_120":114376.67},{"date":"2026-04-03","open":105100,"high":107300,"low":101100,"close":102600,"volume":539547,"rsi_14":48.08,"sma_20":112090.0,"sma_60":113223.33,"sma_120":114633.33},{"date":"2026-04-06","open":103800,"high":107500,"low":102500,"close":104800,"volume":633853,"rsi_14":43.82,"sma_20":112150.0,"sma_60":113080.0,"sma_120":114866.67},{"date":"2026-04-07","open":110800,"high":111300,"low":103400,"close":106000,"volume":784261,"rsi_14":35.81,"sma_20":111765.0,"sma_60":113026.67,"sma_120":115116.67},{"date":"2026-04-08","open":114500,"high":120800,"low":112400,"close":120100,"volume":1260441,"rsi_14":43.9,"sma_20":112270.0,"sma_60":113225.0,"sma_120":115505.83},{"date":"2026-04-09","open":117800,"high":121900,"low":116100,"close":117900,"volume":829345,"rsi_14":44.18,"sma_20":112725.0,"sma_60":113366.67,"sma_120":115869.17},{"date":"2026-04-10","open":120200,"high":120900,"low":114400,"close":114900,"volume":996674,"rsi_14":49.56,"sma_20":113115.0,"sma_60":113441.67,"sma_120":116178.33},{"date":"2026-04-13","open":112100,"high":120000,"low":112000,"close":119700,"volume":943329,"rsi_14":49.63,"sma_20":113810.0,"sma_60":113498.33,"sma_120":116486.67},{"date":"2026-04-14","open":123200,"high":128400,"low":121900,"close":124500,"volume":1356168,"rsi_14":52.88,"sma_20":114320.0,"sma_60":113645.0,"sma_120":116816.67},{"date":"2026-04-15","open":126200,"high":127400,"low":121900,"close":123200,"volume":933370,"rsi_14":55.94,"sma_20":114225.0,"sma_60":113661.67,"sma_120":117157.5},{"date":"2026-04-16","open":124500,"high":124900,"low":120200,"close":122700,"volume":737641,"rsi_14":59.38,"sma_20":113885.0,"sma_60":113693.33,"sma_120":117504.17},{"date":"2026-04-17","open":123000,"high":123000,"low":119500,"close":120300,"volume":500927,"rsi_14":62.87,"sma_20":113560.0,"sma_60":113768.33,"sma_120":117793.33},{"date":"2026-04-20","open":122000,"high":137100,"low":121800,"close":133300,"volume":3671874,"rsi_14":75.99,"sma_20":114450.0,"sma_60":114115.0,"sma_120":118184.17},{"date":"2026-04-21","open":134800,"high":134800,"low":128100,"close":133200,"volume":1601126,"rsi_14":71.38,"sma_20":115100.0,"sma_60":114551.67,"sma_120":118514.17},{"date":"2026-04-22","open":135000,"high":164400,"low":134900,"close":161400,"volume":7161525,"rsi_14":87.91,"sma_20":117155.0,"sma_60":115356.67,"sma_120":119060.83},{"date":"2026-04-23","open":155700,"high":157500,"low":146500,"close":150200,"volume":2227194,"rsi_14":76.74,"sma_20":118915.0,"sma_60":115861.67,"sma_120":119472.5},{"date":"2026-04-24","open":153900,"high":154400,"low":148900,"close":153400,"volume":1294903,"rsi_14":77.0,"sma_20":121060.0,"sma_60":116438.33,"sma_120":119850.83},{"date":"2026-04-27","open":158700,"high":159800,"low":152100,"close":155500,"volume":1326945,"rsi_14":77.23,"sma_20":123610.0,"sma_60":117048.33,"sma_120":120250.0},{"date":"2026-04-28","open":155700,"high":159800,"low":150200,"close":150600,"volume":991522,"rsi_14":68.67,"sma_20":126240.0,"sma_60":117468.33,"sma_120":120555.83},{"date":"2026-04-29","open":147200,"high":148200,"low":142900,"close":146000,"volume":1011570,"rsi_14":66.71,"sma_20":128105.0,"sma_60":117936.67,"sma_120":120809.17},{"date":"2026-04-30","open":151700,"high":156200,"low":147600,"close":150300,"volume":1464079,"rsi_14":70.73,"sma_20":130530.0,"sma_60":118483.33,"sma_120":121093.33},{"date":"2026-05-04","open":153900,"high":155700,"low":147800,"close":149000,"volume":1163791,"rsi_14":67.89,"sma_20":132850.0,"sma_60":119123.33,"sma_120":121455.83},{"date":"2026-05-06","open":154100,"high":154300,"low":149000,"close":151600,"volume":1248161,"rsi_14":67.0,"sma_20":135190.0,"sma_60":119676.67,"sma_120":121797.5},{"date":"2026-05-07","open":152600,"high":152700,"low":142000,"close":147400,"volume":1521877,"rsi_14":64.65,"sma_20":137260.0,"sma_60":120043.33,"sma_120":122159.17},{"date":"2026-05-08","open":143500,"high":147700,"low":139500,"close":141100,"volume":1046823,"rsi_14":60.41,"sma_20":138310.0,"sma_60":120395.0,"sma_120":122359.17},{"date":"2026-05-11","open":142900,"high":143000,"low":138200,"close":140100,"volume":894194,"rsi_14":61.38,"sma_20":139420.0,"sma_60":120818.33,"sma_120":122556.67},{"date":"2026-05-12","open":141000,"high":141800,"low":124100,"close":128400,"volume":2117837,"rsi_14":47.14,"sma_20":140095.0,"sma_60":121046.67,"sma_120":122630.0},{"date":"2026-05-13","open":126100,"high":133700,"low":125300,"close":133100,"volume":921959,"rsi_14":49.94,"sma_20":140765.0,"sma_60":121420.0,"sma_120":122744.17},{"date":"2026-05-14","open":132600,"high":134100,"low":129000,"close":132500,"volume":720475,"rsi_14":26.95,"sma_20":141165.0,"sma_60":121838.33,"sma_120":122922.5},{"date":"2026-05-15","open":139100,"high":142800,"low":125000,"close":128000,"volume":1641507,"rsi_14":30.18,"sma_20":141405.0,"sma_60":122168.33,"sma_120":122893.33},{"date":"2026-05-18","open":129300,"high":134100,"low":120900,"close":131500,"volume":1144601,"rsi_14":30.55,"sma_20":141845.0,"sma_60":122666.67,"sma_120":122958.33},{"date":"2026-05-19","open":129400,"high":133700,"low":117700,"close":120900,"volume":1205640,"rsi_14":23.3,"sma_20":141875.0,"sma_60":122986.67,"sma_120":122902.5},{"date":"2026-05-20","open":122000,"high":131100,"low":119500,"close":121600,"volume":1367776,"rsi_14":26.07,"sma_20":141290.0,"sma_60":123338.33,"sma_120":122805.0},{"date":"2026-05-21","open":126000,"high":129700,"low":122900,"close":127800,"volume":1023836,"rsi_14":35.37,"sma_20":141020.0,"sma_60":123681.67,"sma_120":122852.5},{"date":"2026-05-22","open":128200,"high":128200,"low":124000,"close":126100,"volume":925640,"rsi_14":29.7,"sma_20":139255.0,"sma_60":123918.33,"sma_120":122860.83},{"date":"2026-05-26","open":132400,"high":145000,"low":131900,"close":139700,"volume":2312048,"rsi_14":43.53,"sma_20":138730.0,"sma_60":124311.67,"sma_120":122852.5},{"date":"2026-05-27","open":150000,"high":150100,"low":131100,"close":132300,"volume":1908021,"rsi_14":37.42,"sma_20":137675.0,"sma_60":124541.67,"sma_120":122775.0},{"date":"2026-05-28","open":131100,"high":135400,"low":122300,"close":127500,"volume":1377833,"rsi_14":37.13,"sma_20":136275.0,"sma_60":124540.0,"sma_120":122618.33},{"date":"2026-05-29","open":131400,"high":131900,"low":126600,"close":129200,"volume":1209513,"rsi_14":41.82,"sma_20":135205.0,"sma_60":124776.67,"sma_120":122495.0},{"date":"2026-06-01","open":130100,"high":141800,"low":128300,"close":139400,"volume":1919926,"rsi_14":49.57,"sma_20":134875.0,"sma_60":125453.33,"sma_120":122529.17},{"date":"2026-06-02","open":139400,"high":144000,"low":129500,"close":136300,"volume":1431980,"rsi_14":55.39,"sma_20":134175.0,"sma_60":125798.33,"sma_120":122518.33},{"date":"2026-06-04","open":135700,"high":140800,"low":130600,"close":133700,"volume":1145010,"rsi_14":50.42,"sma_20":133410.0,"sma_60":126116.67,"sma_120":122468.33},{"date":"2026-06-05","open":128400,"high":128400,"low":116000,"close":120900,"volume":1220122,"rsi_14":43.05,"sma_20":131875.0,"sma_60":126405.0,"sma_120":122338.33},{"date":"2026-06-08","open":103800,"high":114900,"low":103500,"close":105700,"volume":916496,"rsi_14":38.15,"sma_20":129790.0,"sma_60":126271.67,"sma_120":122092.5},{"date":"2026-06-09","open":110000,"high":117900,"low":108600,"close":115800,"volume":1043287,"rsi_14":42.2,"sma_20":128525.0,"sma_60":126368.33,"sma_120":121876.67},{"date":"2026-06-10","open":112500,"high":118900,"low":109400,"close":113000,"volume":989463,"rsi_14":45.75,"sma_20":127170.0,"sma_60":126438.33,"sma_120":121615.0},{"date":"2026-06-11","open":109000,"high":124700,"low":104400,"close":123200,"volume":2169112,"rsi_14":50.78,"sma_20":126910.0,"sma_60":126706.67,"sma_120":121409.17},{"date":"2026-06-12","open":131200,"high":131800,"low":120700,"close":122400,"volume":2433611,"rsi_14":47.22,"sma_20":126375.0,"sma_60":126983.33,"sma_120":121194.17},{"date":"2026-06-15","open":128300,"high":130000,"low":118100,"close":118900,"volume":1556987,"rsi_14":46.36,"sma_20":125695.0,"sma_60":127060.0,"sma_120":121059.17},{"date":"2026-06-16","open":122200,"high":127000,"low":120000,"close":123000,"volume":1176420,"rsi_14":40.65,"sma_20":125445.0,"sma_60":127025.0,"sma_120":120994.17},{"date":"2026-06-17","open":121100,"high":128800,"low":119400,"close":124000,"volume":923534,"rsi_14":44.99,"sma_20":125070.0,"sma_60":126933.33,"sma_120":120995.0},{"date":"2026-06-18","open":123600,"high":124200,"low":120000,"close":121400,"volume":768823,"rsi_14":46.22,"sma_20":125095.0,"sma_60":126843.33,"sma_120":120956.67},{"date":"2026-06-19","open":123300,"high":124000,"low":110600,"close":115100,"volume":1031401,"rsi_14":41.74,"sma_20":124770.0,"sma_60":126836.67,"sma_120":120903.33},{"date":"2026-06-22","open":113000,"high":120500,"low":112900,"close":117900,"volume":584293,"rsi_14":36.2,"sma_20":124275.0,"sma_60":126798.33,"sma_120":120874.17},{"date":"2026-06-23","open":117900,"high":124900,"low":108100,"close":108100,"volume":1436147,"rsi_14":33.33,"sma_20":123375.0,"sma_60":126595.0,"sma_120":120753.33},{"date":"2026-06-24","open":108100,"high":111900,"low":105100,"close":107300,"volume":695615,"rsi_14":34.06,"sma_20":121755.0,"sma_60":126466.67,"sma_120":120637.5},{"date":"2026-06-25","open":111500,"high":117700,"low":109200,"close":109600,"volume":854693,"rsi_14":42.19,"sma_20":120620.0,"sma_60":126451.67,"sma_120":120558.33},{"date":"2026-06-26","open":108000,"high":114800,"low":103100,"close":107800,"volume":871716,"rsi_14":51.78,"sma_20":119635.0,"sma_60":126506.67,"sma_120":120456.67},{"date":"2026-06-29","open":108600,"high":111500,"low":102000,"close":109700,"volume":1156413,"rsi_14":43.98,"sma_20":118660.0,"sma_60":126701.67,"sma_120":120333.33},{"date":"2026-06-30","open":110500,"high":121800,"low":107600,"close":115400,"volume":1582821,"rsi_14":52.24,"sma_20":117460.0,"sma_60":126813.33,"sma_120":120301.67},{"date":"2026-07-01","open":118700,"high":135200,"low":114600,"close":132900,"volume":3816534,"rsi_14":57.96,"sma_20":117290.0,"sma_60":127331.67,"sma_120":120396.67},{"date":"2026-07-02","open":129000,"high":133800,"low":117200,"close":119800,"volume":1400078,"rsi_14":48.22,"sma_20":116595.0,"sma_60":127618.33,"sma_120":120420.83},{"date":"2026-07-03","open":121300,"high":121900,"low":106000,"close":110100,"volume":1226452,"rsi_14":44.46,"sma_20":116055.0,"sma_60":127706.67,"sma_120":120393.33},{"date":"2026-07-06","open":109500,"high":109500,"low":101000,"close":101300,"volume":925407,"rsi_14":37.1,"sma_20":115835.0,"sma_60":127628.33,"sma_120":120327.5},{"date":"2026-07-07","open":99600,"high":105500,"low":96500,"close":98000,"volume":1007509,"rsi_14":34.95,"sma_20":114945.0,"sma_60":127260.0,"sma_120":120242.5},{"date":"2026-07-08","open":93600,"high":98000,"low":87100,"close":87800,"volume":947843,"rsi_14":32.13,"sma_20":113685.0,"sma_60":126758.33,"sma_120":120062.5},{"date":"2026-07-09","open":88600,"high":92000,"low":85500,"close":91800,"volume":903303,"rsi_14":37.3,"sma_20":112115.0,"sma_60":126373.33,"sma_120":119907.5},{"date":"2026-07-10","open":95300,"high":107000,"low":95000,"close":103800,"volume":1651464,"rsi_14":43.01,"sma_20":111185.0,"sma_60":126108.33,"sma_120":119803.33},{"date":"2026-07-13","open":103000,"high":108000,"low":99600,"close":99600,"volume":1210085,"rsi_14":45.54,"sma_20":110220.0,"sma_60":125693.33,"sma_120":119669.17},{"date":"2026-07-14","open":99700,"high":101700,"low":94100,"close":97900,"volume":1025496,"rsi_14":45.11,"sma_20":108965.0,"sma_60":125271.67,"sma_120":119466.67},{"date":"2026-07-15","open":102200,"high":104300,"low":100300,"close":102100,"volume":535433,"rsi_14":46.18,"sma_20":107870.0,"sma_60":124928.33,"sma_120":119310.83},{"date":"2026-07-16","open":98800,"high":99400,"low":92000,"close":92000,"volume":581306,"rsi_14":42.58,"sma_20":106400.0,"sma_60":124456.67,"sma_120":119112.5},{"date":"2026-07-20","open":87400,"high":91800,"low":84100,"close":84400,"volume":567410,"rsi_14":38.72,"sma_20":104865.0,"sma_60":123641.67,"sma_120":118878.33},{"date":"2026-07-21","open":84500,"high":89500,"low":83100,"close":88600,"volume":568492,"rsi_14":37.88,"sma_20":103400.0,"sma_60":122898.33,"sma_120":118725.0},{"date":"2026-07-22","open":92500,"high":97600,"low":91100,"close":91600,"volume":507099,"rsi_14":28.51,"sma_20":102575.0,"sma_60":121735.0,"sma_120":118545.83},{"date":"2026-07-23","open":94200,"high":98800,"low":89400,"close":93400,"volume":697618,"rsi_14":34.43,"sma_20":101880.0,"sma_60":120788.33,"sma_120":118325.0},{"date":"2026-07-24","open":91600,"high":92200,"low":86300,"close":87000,"volume":518084,"rsi_14":35.83,"sma_20":100750.0,"sma_60":119681.67,"sma_120":118060.0},{"date":"2026-07-27","open":89300,"high":89700,"low":83500,"close":85800,"volume":607949,"rsi_14":39.51,"sma_20":99650.0,"sma_60":118520.0,"sma_120":117784.17},{"date":"2026-07-28","open":80400,"high":81300,"low":70800,"close":71400,"volume":934493,"rsi_14":34.35,"sma_20":97735.0,"sma_60":117200.0,"sma_120":117334.17},{"date":"2026-07-29","open":72600,"high":74300,"low":60000,"close":64000,"volume":1100218,"rsi_14":35.52,"sma_20":95165.0,"sma_60":115833.33,"sma_120":116885.0},{"date":"2026-07-30","open":60400,"high":65400,"low":57900,"close":59200,"volume":1233486,"rsi_14":30.36,"sma_20":91480.0,"sma_60":114315.0,"sma_120":116399.17},{"date":"2026-07-31","open":68200,"high":75500,"low":66100,"close":74500,"volume":1231888,"rsi_14":33.02,"sma_20":89215.0,"sma_60":113073.33,"sma_120":116098.33},{"date":"2026-08-03","open":72400,"high":77500,"low":71000,"close":74500,"volume":605831,"rsi_14":34.71,"sma_20":87435.0,"sma_60":111788.33,"sma_120":115732.5},{"date":"2026-08-04","open":76200,"high":79700,"low":72500,"close":79600,"volume":626109,"rsi_14":39.3,"sma_20":86350.0,"sma_60":110658.33,"sma_120":115350.83},{"date":"2026-08-05","open":85800,"high":86000,"low":81500,"close":84700,"volume":626295,"rsi_14":39.93,"sma_20":85685.0,"sma_60":109718.33,"sma_120":115056.67},{"date":"2026-08-06","open":83200,"high":86000,"low":80700,"close":83100,"volume":410614,"rsi_14":44.29,"sma_20":85450.0,"sma_60":108768.33,"sma_120":114793.33},{"date":"2026-08-07","open":84400,"high":85800,"low":80000,"close":82300,"volume":364158,"rsi_14":48.52,"sma_20":84975.0,"sma_60":108000.0,"sma_120":114523.33},{"date":"2026-08-10","open":85100,"high":93100,"low":83100,"close":93000,"volume":676405,"rsi_14":52.84,"sma_20":84435.0,"sma_60":107331.67,"sma_120":114375.83},{"date":"2026-08-11","open":91300,"high":91300,"low":87200,"close":87800,"volume":592325,"rsi_14":47.62,"sma_20":83845.0,"sma_60":106586.67,"sma_120":114212.5},{"date":"2026-08-12","open":89200,"high":91400,"low":87500,"close":90100,"volume":384945,"rsi_14":47.95,"sma_20":83455.0,"sma_60":105955.0,"sma_120":114061.67},{"date":"2026-08-13","open":94000,"high":98300,"low":93100,"close":96800,"volume":718491,"rsi_14":56.08,"sma_20":83190.0,"sma_60":105376.67,"sma_120":114021.67},{"date":"2026-08-14","open":98700,"high":98900,"low":90000,"close":95600,"volume":685133,"rsi_14":56.08,"sma_20":83370.0,"sma_60":104955.0,"sma_120":113970.83},{"date":"2026-08-18","open":97500,"high":107600,"low":95500,"close":102900,"volume":1427580,"rsi_14":71.43,"sma_20":84295.0,"sma_60":104643.33,"sma_120":113990.83},{"date":"2026-08-19","open":99900,"high":110800,"low":97600,"close":104400,"volume":1527629,"rsi_14":79.88,"sma_20":85085.0,"sma_60":104253.33,"sma_120":113967.5},{"date":"2026-08-20","open":104500,"high":106000,"low":101300,"close":105000,"volume":635229,"rsi_14":86.12,"sma_20":85755.0,"sma_60":103901.67,"sma_120":113910.0},{"date":"2026-08-21","open":102100,"high":104000,"low":97300,"close":99300,"volume":525807,"rsi_14":73.05,"sma_20":86050.0,"sma_60":103228.33,"sma_120":113770.0},{"date":"2026-08-24","open":99600,"high":106000,"low":99000,"close":100600,"volume":484820,"rsi_14":73.68,"sma_20":86730.0,"sma_60":102700.0,"sma_120":113620.83},{"date":"2026-08-25","open":98800,"high":107200,"low":97600,"close":106900,"volume":685444,"rsi_14":74.25,"sma_20":87785.0,"sma_60":102356.67,"sma_120":113448.33},{"date":"2026-08-26","open":107100,"high":111900,"low":106000,"close":110800,"volume":786702,"rsi_14":73.68,"sma_20":89755.0,"sma_60":102050.0,"sma_120":113413.33},{"date":"2026-08-27","open":113900,"high":113900,"low":110000,"close":112800,"volume":596928,"rsi_14":76.76,"sma_20":92195.0,"sma_60":101606.67,"sma_120":113530.0},{"date":"2026-08-28","open":112000,"high":115900,"low":110900,"close":112800,"volume":604594,"rsi_14":77.88,"sma_20":94875.0,"sma_60":101215.0,"sma_120":113506.67},{"date":"2026-08-31","open":108800,"high":114500,"low":106800,"close":114000,"volume":502564,"rsi_14":73.23,"sma_20":96850.0,"sma_60":100886.67,"sma_120":113501.67},{"date":"2026-09-01","open":112600,"high":113800,"low":110200,"close":111100,"volume":269221,"rsi_14":77.16,"sma_20":98680.0,"sma_60":100723.33,"sma_120":113564.17},{"date":"2026-09-02","open":107900,"high":115800,"low":107700,"close":112000,"volume":701127,"rsi_14":76.39,"sma_20":100300.0,"sma_60":100828.33,"sma_120":113550.0},{"date":"2026-09-03","open":113300,"high":114500,"low":103900,"close":106000,"volume":439601,"rsi_14":61.27,"sma_20":101365.0,"sma_60":100665.0,"sma_120":113516.67},{"date":"2026-09-04","open":107300,"high":111700,"low":107300,"close":111100,"volume":374790,"rsi_14":67.34,"sma_20":102765.0,"sma_60":100633.33,"sma_120":113535.83},{"date":"2026-09-07","open":115100,"high":118000,"low":110600,"close":111900,"volume":467161,"rsi_14":61.78,"sma_20":104245.0,"sma_60":100445.0,"sma_120":113575.83},{"date":"2026-09-08","open":113300,"high":115800,"low":110100,"close":110300,"volume":390706,"rsi_14":57.7,"sma_20":105110.0,"sma_60":100243.33,"sma_120":113613.33},{"date":"2026-09-09","open":110300,"high":115000,"low":110000,"close":112300,"volume":279794,"rsi_14":59.19,"sma_20":106335.0,"sma_60":100133.33,"sma_120":113596.67},{"date":"2026-09-10","open":110900,"high":114300,"low":108400,"close":113000,"volume":546522,"rsi_14":69.74,"sma_20":107480.0,"sma_60":99966.67,"sma_120":113495.83},{"date":"2026-09-11","open":108400,"high":111000,"low":108200,"close":109900,"volume":389102,"rsi_14":62.74,"sma_20":108135.0,"sma_60":99731.67,"sma_120":113332.5},{"date":"2026-09-14","open":107200,"high":109700,"low":105600,"close":105600,"volume":323202,"rsi_14":48.12,"sma_20":108635.0,"sma_60":99468.33,"sma_120":113155.83},{"date":"2026-09-15","open":105600,"high":109000,"low":102000,"close":105600,"volume":427653,"rsi_14":41.5,"sma_20":108770.0,"sma_60":99310.0,"sma_120":113073.33},{"date":"2026-09-16","open":104500,"high":110400,"low":103100,"close":107500,"volume":202797,"rsi_14":41.31,"sma_20":108925.0,"sma_60":99136.67,"sma_120":112967.5},{"date":"2026-09-17","open":114000,"high":116600,"low":105700,"close":107000,"volume":857217,"rsi_14":40.65,"sma_20":109025.0,"sma_60":99118.33,"sma_120":112856.67},{"date":"2026-09-18","open":108500,"high":109000,"low":98600,"close":102400,"volume":2283381,"rsi_14":33.14,"sma_20":109180.0,"sma_60":99036.67,"sma_120":112751.67},{"date":"2026-09-21","open":105000,"high":111500,"low":104900,"close":110400,"volume":1241862,"rsi_14":49.11,"sma_20":109670.0,"sma_60":99050.0,"sma_120":112750.83},{"date":"2026-09-22","open":114800,"high":119800,"low":111400,"close":113500,"volume":1026184,"rsi_14":51.8,"sma_20":110000.0,"sma_60":99145.0,"sma_120":112825.83},{"date":"2026-09-23","open":117100,"high":119700,"low":114000,"close":119200,"volume":929301,"rsi_14":65.94,"sma_20":110420.0,"sma_60":99303.33,"sma_120":113002.5},{"date":"2026-09-28","open":118900,"high":119000,"low":111700,"close":112000,"volume":725494,"rsi_14":51.03,"sma_20":110380.0,"sma_60":99246.67,"sma_120":113030.0},{"date":"2026-09-29","open":112000,"high":119100,"low":111500,"close":119000,"volume":597015,"rsi_14":57.14,"sma_20":110690.0,"sma_60":99015.0,"sma_120":113173.33},{"date":"2026-09-30","open":118200,"high":118900,"low":114100,"close":115400,"volume":580461,"rsi_14":54.93,"sma_20":110760.0,"sma_60":98941.67,"sma_120":113280.0},{"date":"2026-10-01","open":115300,"high":123500,"low":113400,"close":122800,"volume":905772,"rsi_14":59.19,"sma_20":111345.0,"sma_60":99153.33,"sma_120":113430.0},{"date":"2026-10-02","open":122800,"high":123700,"low":119000,"close":122000,"volume":472175,"rsi_14":57.87,"sma_20":111845.0,"sma_60":99498.33,"sma_120":113563.33},{"date":"2026-10-06","open":127500,"high":134800,"low":126900,"close":132200,"volume":1448264,"rsi_14":67.34,"sma_20":113155.0,"sma_60":100068.33,"sma_120":113664.17},{"date":"2026-10-07","open":131100,"high":131200,"low":121000,"close":121300,"volume":1381280,"rsi_14":61.07,"sma_20":113665.0,"sma_60":100626.67,"sma_120":113692.5},{"date":"2026-10-08","open":122600,"high":129300,"low":119800,"close":125000,"volume":1637833,"rsi_14":63.0,"sma_20":114320.0,"sma_60":101180.0,"sma_120":113776.67},{"date":"2026-10-12","open":124800,"high":129200,"low":118100,"close":119900,"volume":1648439,"rsi_14":57.97,"sma_20":114800.0,"sma_60":101448.33,"sma_120":113778.33},{"date":"2026-10-13","open":114500,"high":118900,"low":110000,"close":117300,"volume":896321,"rsi_14":56.45,"sma_20":115050.0,"sma_60":101743.33,"sma_120":113718.33},{"date":"2026-10-14","open":116700,"high":117200,"low":109300,"close":110400,"volume":661268,"rsi_14":54.87,"sma_20":114920.0,"sma_60":101951.67,"sma_120":113611.67},{"date":"2026-10-15","open":102700,"high":105400,"low":92100,"close":92100,"volume":901309,"rsi_14":40.11,"sma_20":114030.0,"sma_60":101785.0,"sma_120":113356.67},{"date":"2026-10-16","open":99400,"high":101400,"low":97800,"close":99000,"volume":520138,"rsi_14":42.47,"sma_20":113700.0,"sma_60":101901.67,"sma_120":113179.17},{"date":"2026-10-19","open":92200,"high":100800,"low":91900,"close":100800,"volume":587995,"rsi_14":40.04,"sma_20":113460.0,"sma_60":102175.0,"sma_120":112908.33},{"date":"2026-10-20","open":98200,"high":99700,"low":93600,"close":94100,"volume":418957,"rsi_14":40.26,"sma_20":112790.0,"sma_60":102266.67,"sma_120":112582.5},{"date":"2026-10-21","open":98200,"high":98500,"low":94600,"close":96300,"volume":435685,"rsi_14":36.97,"sma_20":112255.0,"sma_60":102345.0,"sma_120":112040.0},{"date":"2026-10-22","open":94900,"high":97300,"low":89100,"close":89900,"volume":410537,"rsi_14":35.82,"sma_20":111630.0,"sma_60":102286.67,"sma_120":111537.5},{"date":"2026-10-23","open":84575,"high":86400,"low":79271,"close":86400,"volume":631480}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2547.2333144218364,"pbr":7.38,"per":33.92,"roa":4.07,"roe":6.94,"grade":"C","comment":"PER 34.15배, ROE 6.94%","revenue":1314286074142.0,"analysis":"PER 34.1배입니다. ROE 6.9%입니다. 시가총액 6.39조. 매출 1.31조, 영업이익 2592.55억.","eps_basis":"TTM","debt_ratio":0.7059452396015496,"market_cap":6342589440000,"net_income":200964907299.0,"total_debt":606964593981.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.1,"total_assets":1466754503923.0,"total_equity":859789909942.0,"profit_margin":15.29,"revenue_basis":"TTM","dividend_yield":0.17,"net_income_basis":"TTM","operating_income":259255308229.0,"operating_margin":19.73,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":86400.0,"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":3728.0},{"date":"2016-10-25","close":3693.0},{"date":"2016-10-26","close":3559.0},{"date":"2016-10-27","close":3633.0},{"date":"2016-10-28","close":3672.0},{"date":"2016-10-31","close":3610.0},{"date":"2016-11-01","close":3637.0},{"date":"2016-11-02","close":3637.0},{"date":"2016-11-03","close":3697.0},{"date":"2016-11-04","close":3702.0},{"date":"2016-11-07","close":3715.0},{"date":"2016-11-08","close":3711.0},{"date":"2016-11-09","close":3451.0},{"date":"2016-11-10","close":3538.0},{"date":"2016-11-11","close":3580.0},{"date":"2016-11-14","close":3585.0},{"date":"2016-11-15","close":3663.0},{"date":"2016-11-16","close":3697.0},{"date":"2016-11-17","close":3753.0},{"date":"2016-11-18","close":3741.0},{"date":"2016-11-21","close":3684.0},{"date":"2016-11-22","close":3676.0},{"date":"2016-11-23","close":3607.0},{"date":"2016-11-24","close":3520.0},{"date":"2016-11-25","close":3520.0},{"date":"2016-11-28","close":3541.0},{"date":"2016-11-29","close":3580.0},{"date":"2016-11-30","close":3564.0},{"date":"2016-12-01","close":3546.0},{"date":"2016-12-02","close":3529.0},{"date":"2016-12-05","close":3472.0},{"date":"2016-12-06","close":3494.0},{"date":"2016-12-07","close":3464.0},{"date":"2016-12-08","close":3568.0},{"date":"2016-12-09","close":3538.0},{"date":"2016-12-12","close":3594.0},{"date":"2016-12-13","close":3594.0},{"date":"2016-12-14","close":3580.0},{"date":"2016-12-15","close":3603.0},{"date":"2016-12-16","close":3667.0},{"date":"2016-12-19","close":3658.0},{"date":"2016-12-20","close":3684.0},{"date":"2016-12-21","close":3684.0},{"date":"2016-12-22","close":3711.0},{"date":"2016-12-23","close":3776.0},{"date":"2016-12-26","close":3822.0},{"date":"2016-12-27","close":3827.0},{"date":"2016-12-28","close":3697.0},{"date":"2016-12-29","close":3667.0},{"date":"2017-01-02","close":3762.0},{"date":"2017-01-03","close":3792.0},{"date":"2017-01-04","close":3810.0},{"date":"2017-01-05","close":3822.0},{"date":"2017-01-06","close":3822.0},{"date":"2017-01-09","close":3815.0},{"date":"2017-01-10","close":3827.0},{"date":"2017-01-11","close":3753.0},{"date":"2017-01-12","close":3741.0},{"date":"2017-01-13","close":3758.0},{"date":"2017-01-16","close":3697.0},{"date":"2017-01-17","close":3689.0},{"date":"2017-01-18","close":3715.0},{"date":"2017-01-19","close":3767.0},{"date":"2017-01-20","close":3918.0},{"date":"2017-01-23","close":3918.0},{"date":"2017-01-24","close":4057.0},{"date":"2017-01-25","close":4342.0},{"date":"2017-01-26","close":4342.0},{"date":"2017-01-31","close":4368.0},{"date":"2017-02-01","close":4324.0},{"date":"2017-02-02","close":4312.0},{"date":"2017-02-03","close":4273.0},{"date":"2017-02-06","close":4225.0},{"date":"2017-02-07","close":4151.0},{"date":"2017-02-08","close":4169.0},{"date":"2017-02-09","close":4100.0},{"date":"2017-02-10","close":4105.0},{"date":"2017-02-13","close":4078.0},{"date":"2017-02-14","close":3996.0},{"date":"2017-02-15","close":4143.0},{"date":"2017-02-16","close":4130.0},{"date":"2017-02-17","close":4273.0},{"date":"2017-02-20","close":4273.0},{"date":"2017-02-21","close":4251.0},{"date":"2017-02-22","close":4255.0},{"date":"2017-02-23","close":4195.0},{"date":"2017-02-24","close":4151.0},{"date":"2017-02-27","close":4100.0},{"date":"2017-02-28","close":4070.0},{"date":"2017-03-02","close":3996.0},{"date":"2017-03-03","close":3914.0},{"date":"2017-03-06","close":4043.0},{"date":"2017-03-07","close":4073.0},{"date":"2017-03-08","close":4070.0},{"date":"2017-03-09","close":4108.0},{"date":"2017-03-10","close":4147.0},{"date":"2017-03-13","close":4151.0},{"date":"2017-03-14","close":4026.0},{"date":"2017-03-15","close":3909.0},{"date":"2017-03-16","close":3918.0},{"date":"2017-03-17","close":3953.0},{"date":"2017-03-20","close":3879.0},{"date":"2017-03-21","close":3810.0},{"date":"2017-03-22","close":3767.0},{"date":"2017-03-23","close":3822.0},{"date":"2017-03-24","close":3896.0},{"date":"2017-03-27","close":3875.0},{"date":"2017-03-28","close":3861.0},{"date":"2017-03-29","close":4057.0},{"date":"2017-03-30","close":4052.0},{"date":"2017-03-31","close":4013.0},{"date":"2017-04-03","close":4174.0},{"date":"2017-04-04","close":4212.0},{"date":"2017-04-05","close":4195.0},{"date":"2017-04-06","close":4273.0},{"date":"2017-04-07","close":4402.0},{"date":"2017-04-10","close":4316.0},{"date":"2017-04-11","close":4243.0},{"date":"2017-04-12","close":4351.0},{"date":"2017-04-13","close":4269.0},{"date":"2017-04-14","close":4238.0},{"date":"2017-04-17","close":4277.0},{"date":"2017-04-18","close":4264.0},{"date":"2017-04-19","close":4282.0},{"date":"2017-04-20","close":4066.0},{"date":"2017-04-21","close":3983.0},{"date":"2017-04-24","close":4043.0},{"date":"2017-04-25","close":4031.0},{"date":"2017-04-26","close":4108.0},{"date":"2017-04-27","close":4066.0},{"date":"2017-04-28","close":4039.0},{"date":"2017-05-02","close":3931.0},{"date":"2017-05-04","close":3957.0},{"date":"2017-05-08","close":3962.0},{"date":"2017-05-10","close":3974.0},{"date":"2017-05-11","close":3931.0},{"date":"2017-05-12","close":3953.0},{"date":"2017-05-15","close":3884.0},{"date":"2017-05-16","close":3836.0},{"date":"2017-05-17","close":3815.0},{"date":"2017-05-18","close":3815.0},{"date":"2017-05-19","close":3806.0},{"date":"2017-05-22","close":3900.0},{"date":"2017-05-23","close":3927.0},{"date":"2017-05-24","close":3893.0},{"date":"2017-05-25","close":3861.0},{"date":"2017-05-26","close":3849.0},{"date":"2017-05-29","close":3810.0},{"date":"2017-05-30","close":3957.0},{"date":"2017-05-31","close":3965.0},{"date":"2017-06-01","close":3840.0},{"date":"2017-06-02","close":3857.0},{"date":"2017-06-05","close":3861.0},{"date":"2017-06-07","close":3806.0},{"date":"2017-06-08","close":3788.0},{"date":"2017-06-09","close":3815.0},{"date":"2017-06-12","close":3762.0},{"date":"2017-06-13","close":3827.0},{"date":"2017-06-14","close":3822.0},{"date":"2017-06-15","close":3827.0},{"date":"2017-06-16","close":3909.0},{"date":"2017-06-19","close":3893.0},{"date":"2017-06-20","close":3884.0},{"date":"2017-06-21","close":3893.0},{"date":"2017-06-22","close":4108.0},{"date":"2017-06-23","close":4034.0},{"date":"2017-06-26","close":4100.0},{"date":"2017-06-27","close":4061.0},{"date":"2017-06-28","close":4052.0},{"date":"2017-06-29","close":4000.0},{"date":"2017-06-30","close":4009.0},{"date":"2017-07-03","close":4121.0},{"date":"2017-07-04","close":4078.0},{"date":"2017-07-05","close":4031.0},{"date":"2017-07-06","close":4031.0},{"date":"2017-07-07","close":3879.0},{"date":"2017-07-10","close":3810.0},{"date":"2017-07-11","close":3784.0},{"date":"2017-07-12","close":3784.0},{"date":"2017-07-13","close":3758.0},{"date":"2017-07-14","close":3702.0},{"date":"2017-07-17","close":3736.0},{"date":"2017-07-18","close":3736.0},{"date":"2017-07-19","close":3741.0},{"date":"2017-07-20","close":3797.0},{"date":"2017-07-21","close":3861.0},{"date":"2017-07-24","close":3854.0},{"date":"2017-07-25","close":3875.0},{"date":"2017-07-26","close":3909.0},{"date":"2017-07-27","close":3927.0},{"date":"2017-07-28","close":3767.0},{"date":"2017-07-31","close":3745.0},{"date":"2017-08-01","close":3753.0},{"date":"2017-08-02","close":3771.0},{"date":"2017-08-03","close":3736.0},{"date":"2017-08-04","close":3758.0},{"date":"2017-08-07","close":3792.0},{"date":"2017-08-08","close":3776.0},{"date":"2017-08-09","close":3753.0},{"date":"2017-08-10","close":3732.0},{"date":"2017-08-11","close":3633.0},{"date":"2017-08-14","close":3650.0},{"date":"2017-08-16","close":3676.0},{"date":"2017-08-17","close":3983.0},{"date":"2017-08-18","close":4013.0},{"date":"2017-08-21","close":4048.0},{"date":"2017-08-22","close":4061.0},{"date":"2017-08-23","close":4057.0},{"date":"2017-08-24","close":4221.0},{"date":"2017-08-25","close":4368.0},{"date":"2017-08-28","close":4351.0},{"date":"2017-08-29","close":4394.0},{"date":"2017-08-30","close":4481.0},{"date":"2017-08-31","close":4481.0},{"date":"2017-09-01","close":4489.0},{"date":"2017-09-04","close":4463.0},{"date":"2017-09-05","close":4697.0},{"date":"2017-09-06","close":4524.0},{"date":"2017-09-07","close":4446.0},{"date":"2017-09-08","close":4428.0},{"date":"2017-09-11","close":4420.0},{"date":"2017-09-12","close":4524.0},{"date":"2017-09-13","close":4386.0},{"date":"2017-09-14","close":4386.0},{"date":"2017-09-15","close":4251.0},{"date":"2017-09-18","close":4411.0},{"date":"2017-09-19","close":4402.0},{"date":"2017-09-20","close":4151.0},{"date":"2017-09-21","close":4165.0},{"date":"2017-09-22","close":4087.0},{"date":"2017-09-25","close":3940.0},{"date":"2017-09-26","close":3992.0},{"date":"2017-09-27","close":4013.0},{"date":"2017-09-28","close":3979.0},{"date":"2017-09-29","close":3957.0},{"date":"2017-10-10","close":3849.0},{"date":"2017-10-11","close":3905.0},{"date":"2017-10-12","close":3888.0},{"date":"2017-10-13","close":3723.0},{"date":"2017-10-16","close":3702.0},{"date":"2017-10-17","close":3706.0},{"date":"2017-10-18","close":3628.0},{"date":"2017-10-19","close":3663.0},{"date":"2017-10-20","close":3788.0},{"date":"2017-10-23","close":3762.0},{"date":"2017-10-24","close":3771.0},{"date":"2017-10-25","close":3741.0},{"date":"2017-10-26","close":3723.0},{"date":"2017-10-27","close":3736.0},{"date":"2017-10-30","close":3728.0},{"date":"2017-10-31","close":3827.0},{"date":"2017-11-01","close":3788.0},{"date":"2017-11-02","close":3792.0},{"date":"2017-11-03","close":3806.0},{"date":"2017-11-06","close":3792.0},{"date":"2017-11-07","close":3745.0},{"date":"2017-11-08","close":3780.0},{"date":"2017-11-09","close":3840.0},{"date":"2017-11-10","close":3854.0},{"date":"2017-11-13","close":3827.0},{"date":"2017-11-14","close":3884.0},{"date":"2017-11-15","close":3658.0},{"date":"2017-11-16","close":3711.0},{"date":"2017-11-17","close":3711.0},{"date":"2017-11-20","close":3680.0},{"date":"2017-11-21","close":3697.0},{"date":"2017-11-22","close":3810.0},{"date":"2017-11-23","close":4082.0},{"date":"2017-11-24","close":4091.0},{"date":"2017-11-27","close":3983.0},{"date":"2017-11-28","close":3879.0},{"date":"2017-11-29","close":3840.0},{"date":"2017-11-30","close":3741.0},{"date":"2017-12-01","close":3776.0},{"date":"2017-12-04","close":3806.0},{"date":"2017-12-05","close":3849.0},{"date":"2017-12-06","close":3797.0},{"date":"2017-12-07","close":3728.0},{"date":"2017-12-08","close":3719.0},{"date":"2017-12-11","close":3758.0},{"date":"2017-12-12","close":3801.0},{"date":"2017-12-13","close":3822.0},{"date":"2017-12-14","close":3780.0},{"date":"2017-12-15","close":3715.0},{"date":"2017-12-18","close":3711.0},{"date":"2017-12-19","close":3680.0},{"date":"2017-12-20","close":3633.0},{"date":"2017-12-21","close":3499.0},{"date":"2017-12-22","close":3511.0},{"date":"2017-12-26","close":3572.0},{"date":"2017-12-27","close":3546.0},{"date":"2017-12-28","close":3654.0},{"date":"2018-01-02","close":3586.7588},{"date":"2018-01-03","close":3650.4287},{"date":"2018-01-04","close":3637.6948},{"date":"2018-01-05","close":3646.1841},{"date":"2018-01-08","close":3620.7161},{"date":"2018-01-09","close":3595.248},{"date":"2018-01-10","close":3578.2693},{"date":"2018-01-11","close":3756.5461},{"date":"2018-01-12","close":3709.8542},{"date":"2018-01-15","close":3663.1631},{"date":"2018-01-16","close":3641.9397},{"date":"2018-01-17","close":3701.365},{"date":"2018-01-18","close":3722.5886},{"date":"2018-01-19","close":3714.0996},{"date":"2018-01-22","close":3718.344},{"date":"2018-01-23","close":3726.833},{"date":"2018-01-24","close":3786.2588},{"date":"2018-01-25","close":3752.3018},{"date":"2018-01-26","close":3765.0354},{"date":"2018-01-29","close":3820.2161},{"date":"2018-01-30","close":3773.5247},{"date":"2018-01-31","close":3735.3223},{"date":"2018-02-01","close":3752.3018},{"date":"2018-02-02","close":3688.6311},{"date":"2018-02-05","close":3595.248},{"date":"2018-02-06","close":3540.0669},{"date":"2018-02-07","close":3493.3752},{"date":"2018-02-08","close":3535.8228},{"date":"2018-02-09","close":3476.397},{"date":"2018-02-12","close":3506.1099},{"date":"2018-02-13","close":3446.6841},{"date":"2018-02-14","close":3480.6418},{"date":"2018-02-19","close":3591.0032},{"date":"2018-02-20","close":3607.9822},{"date":"2018-02-21","close":3586.7588},{"date":"2018-02-22","close":3527.3333},{"date":"2018-02-23","close":3531.5776},{"date":"2018-02-26","close":3501.865},{"date":"2018-02-27","close":3463.6628},{"date":"2018-02-28","close":3489.1309},{"date":"2018-03-02","close":3399.9929},{"date":"2018-03-05","close":3158.0457},{"date":"2018-03-06","close":3141.0664},{"date":"2018-03-07","close":3124.0884},{"date":"2018-03-08","close":3192.0029},{"date":"2018-03-09","close":3306.6094},{"date":"2018-03-12","close":3336.322},{"date":"2018-03-13","close":3383.0137},{"date":"2018-03-14","close":3353.301},{"date":"2018-03-15","close":3323.5881},{"date":"2018-03-16","close":3366.0352},{"date":"2018-03-19","close":3327.833},{"date":"2018-03-20","close":3327.833},{"date":"2018-03-21","close":3344.812},{"date":"2018-03-22","close":3293.8752},{"date":"2018-03-23","close":3179.269},{"date":"2018-03-26","close":3183.5142},{"date":"2018-03-27","close":3166.5349},{"date":"2018-03-28","close":3128.333},{"date":"2018-03-29","close":3225.9604},{"date":"2018-03-30","close":3213.2266},{"date":"2018-04-02","close":3192.0029},{"date":"2018-04-03","close":3179.269},{"date":"2018-04-04","close":3132.5776},{"date":"2018-04-05","close":3183.5142},{"date":"2018-04-06","close":3149.5559},{"date":"2018-04-09","close":3051.9285},{"date":"2018-04-10","close":3026.4604},{"date":"2018-04-11","close":3098.6199},{"date":"2018-04-12","close":3141.0664},{"date":"2018-04-13","close":3132.5776},{"date":"2018-04-16","close":3213.2266},{"date":"2018-04-17","close":3230.2053},{"date":"2018-04-18","close":3196.2473},{"date":"2018-04-19","close":3170.7795},{"date":"2018-04-20","close":3276.8965},{"date":"2018-04-23","close":3310.8542},{"date":"2018-04-24","close":3510.3542},{"date":"2018-04-25","close":3612.2268},{"date":"2018-04-26","close":3586.7588},{"date":"2018-04-27","close":3561.2908},{"date":"2018-04-30","close":3501.865},{"date":"2018-05-02","close":3506.1099},{"date":"2018-05-03","close":3540.0669},{"date":"2018-05-04","close":3531.5776},{"date":"2018-05-08","close":3480.6418},{"date":"2018-05-09","close":3416.9712},{"date":"2018-05-10","close":3586.7588},{"date":"2018-05-11","close":3569.78},{"date":"2018-05-14","close":3527.3333},{"date":"2018-05-15","close":3489.1309},{"date":"2018-05-16","close":3370.2798},{"date":"2018-05-17","close":3374.5244},{"date":"2018-05-18","close":3395.7478},{"date":"2018-05-21","close":3438.1946},{"date":"2018-05-23","close":3391.5032},{"date":"2018-05-24","close":3433.95},{"date":"2018-05-25","close":3421.2161},{"date":"2018-05-28","close":3408.4819},{"date":"2018-05-29","close":3404.2373},{"date":"2018-05-30","close":3357.5454},{"date":"2018-05-31","close":3349.0564},{"date":"2018-06-01","close":3408.4819},{"date":"2018-06-04","close":3518.8435},{"date":"2018-06-05","close":3523.0886},{"date":"2018-06-07","close":3523.0886},{"date":"2018-06-08","close":3552.8013},{"date":"2018-06-11","close":3561.2908},{"date":"2018-06-12","close":3574.0247},{"date":"2018-06-14","close":3493.3752},{"date":"2018-06-15","close":3472.1521},{"date":"2018-06-18","close":3336.322},{"date":"2018-06-19","close":3225.9604},{"date":"2018-06-20","close":3230.2053},{"date":"2018-06-21","close":3162.29},{"date":"2018-06-22","close":3141.0664},{"date":"2018-06-25","close":3128.333},{"date":"2018-06-26","close":3111.354},{"date":"2018-06-27","close":3090.1304},{"date":"2018-06-28","close":3039.1943},{"date":"2018-06-29","close":3005.2366},{"date":"2018-07-02","close":2945.8113},{"date":"2018-07-03","close":2954.3005},{"date":"2018-07-04","close":2958.5452},{"date":"2018-07-05","close":2916.0986},{"date":"2018-07-06","close":2954.3005},{"date":"2018-07-09","close":2979.7686},{"date":"2018-07-10","close":3043.439},{"date":"2018-07-11","close":3051.9285},{"date":"2018-07-12","close":3013.7263},{"date":"2018-07-13","close":3047.6838},{"date":"2018-07-16","close":3022.2158},{"date":"2018-07-17","close":3128.333},{"date":"2018-07-18","close":3175.0244},{"date":"2018-07-19","close":3175.0244},{"date":"2018-07-20","close":3166.5349},{"date":"2018-07-23","close":3064.6624},{"date":"2018-07-24","close":3068.907},{"date":"2018-07-25","close":2984.0132},{"date":"2018-07-26","close":3026.4604},{"date":"2018-07-27","close":3064.6624},{"date":"2018-07-30","close":3107.1094},{"date":"2018-07-31","close":3111.354},{"date":"2018-08-01","close":3111.354},{"date":"2018-08-02","close":3136.8218},{"date":"2018-08-03","close":3141.0664},{"date":"2018-08-06","close":3085.8862},{"date":"2018-08-07","close":3111.354},{"date":"2018-08-08","close":3081.6411},{"date":"2018-08-09","close":3094.3752},{"date":"2018-08-10","close":3090.1304},{"date":"2018-08-13","close":2988.2581},{"date":"2018-08-14","close":3017.9709},{"date":"2018-08-16","close":2890.6306},{"date":"2018-08-17","close":2954.3005},{"date":"2018-08-20","close":3022.2158},{"date":"2018-08-21","close":3043.439},{"date":"2018-08-22","close":2996.7476},{"date":"2018-08-23","close":2911.854},{"date":"2018-08-24","close":2894.8748},{"date":"2018-08-27","close":2928.8325},{"date":"2018-08-28","close":3162.29},{"date":"2018-08-29","close":3242.939},{"date":"2018-08-30","close":3391.5032},{"date":"2018-08-31","close":3416.9712},{"date":"2018-09-03","close":3370.2798},{"date":"2018-09-04","close":3370.2798},{"date":"2018-09-05","close":3540.0669},{"date":"2018-09-06","close":3463.6628},{"date":"2018-09-07","close":3815.9717},{"date":"2018-09-10","close":4185.2593},{"date":"2018-09-11","close":4295.6211},{"date":"2018-09-12","close":4295.6211},{"date":"2018-09-13","close":4121.5884},{"date":"2018-09-14","close":4202.2378},{"date":"2018-09-17","close":4575.7705},{"date":"2018-09-18","close":4830.4512},{"date":"2018-09-19","close":4838.9404},{"date":"2018-09-20","close":4584.2598},{"date":"2018-09-21","close":4660.6636},{"date":"2018-09-27","close":4652.1753},{"date":"2018-09-28","close":4754.0474},{"date":"2018-10-01","close":5263.4087},{"date":"2018-10-02","close":5416.2168},{"date":"2018-10-04","close":5288.8779},{"date":"2018-10-05","close":4949.3018},{"date":"2018-10-08","close":5025.707},{"date":"2018-10-10","close":4991.749},{"date":"2018-10-11","close":4881.3877},{"date":"2018-10-12","close":5008.728},{"date":"2018-10-15","close":5373.771},{"date":"2018-10-16","close":5416.2168},{"date":"2018-10-17","close":5297.3672},{"date":"2018-10-18","close":5161.5366},{"date":"2018-10-19","close":5110.6001},{"date":"2018-10-22","close":5110.6001},{"date":"2018-10-23","close":4847.4302},{"date":"2018-10-24","close":4813.4731},{"date":"2018-10-25","close":4745.5576},{"date":"2018-10-26","close":4465.4077},{"date":"2018-10-29","close":4244.6841},{"date":"2018-10-30","close":4652.1753},{"date":"2018-10-31","close":4737.0679},{"date":"2018-11-01","close":4669.1533},{"date":"2018-11-02","close":5144.5576},{"date":"2018-11-05","close":5059.6641},{"date":"2018-11-06","close":5153.0474},{"date":"2018-11-07","close":5093.6216},{"date":"2018-11-08","close":5849.1753},{"date":"2018-11-09","close":5900.1123},{"date":"2018-11-12","close":5560.5376},{"date":"2018-11-13","close":5535.0688},{"date":"2018-11-14","close":5501.1113},{"date":"2018-11-15","close":5628.4521},{"date":"2018-11-16","close":5645.4307},{"date":"2018-11-19","close":5628.4521},{"date":"2018-11-20","close":5254.9189},{"date":"2018-11-21","close":5365.2817},{"date":"2018-11-22","close":5297.3672},{"date":"2018-11-23","close":5254.9189},{"date":"2018-11-26","close":5297.3672},{"date":"2018-11-27","close":5297.3672},{"date":"2018-11-28","close":5424.707},{"date":"2018-11-29","close":5339.8135},{"date":"2018-11-30","close":5569.0269},{"date":"2018-12-03","close":5552.0483},{"date":"2018-12-04","close":5348.3032},{"date":"2018-12-05","close":5356.792},{"date":"2018-12-06","close":5237.9414},{"date":"2018-12-07","close":5399.2393},{"date":"2018-12-10","close":5136.0688},{"date":"2018-12-11","close":4405.9829},{"date":"2018-12-12","close":4754.0474},{"date":"2018-12-13","close":4847.4302},{"date":"2018-12-14","close":4830.4512},{"date":"2018-12-17","close":4923.835},{"date":"2018-12-18","close":4906.856},{"date":"2018-12-19","close":4881.3877},{"date":"2018-12-20","close":4788.0039},{"date":"2018-12-21","close":4771.0254},{"date":"2018-12-24","close":4635.1953},{"date":"2018-12-26","close":4490.8774},{"date":"2018-12-27","close":4952.4434},{"date":"2018-12-28","close":5597.2925},{"date":"2019-01-02","close":5898.2227},{"date":"2019-01-03","close":5760.6543},{"date":"2019-01-04","close":5769.252},{"date":"2019-01-07","close":5932.6147},{"date":"2019-01-08","close":5597.2925},{"date":"2019-01-09","close":5648.8804},{"date":"2019-01-10","close":5623.0869},{"date":"2019-01-11","close":5932.6147},{"date":"2019-01-14","close":5958.4092},{"date":"2019-01-15","close":6078.7798},{"date":"2019-01-16","close":5915.418},{"date":"2019-01-17","close":5863.8301},{"date":"2019-01-18","close":5657.479},{"date":"2019-01-21","close":5769.252},{"date":"2019-01-22","close":5545.7051},{"date":"2019-01-23","close":5494.1167},{"date":"2019-01-24","close":5528.5088},{"date":"2019-01-25","close":5502.7148},{"date":"2019-01-28","close":5425.333},{"date":"2019-01-29","close":5244.7754},{"date":"2019-01-30","close":5279.1665},{"date":"2019-01-31","close":5107.207},{"date":"2019-02-01","close":5055.6191},{"date":"2019-02-07","close":5236.1772},{"date":"2019-02-08","close":5485.5181},{"date":"2019-02-11","close":5511.313},{"date":"2019-02-12","close":5373.7441},{"date":"2019-02-13","close":5459.7251},{"date":"2019-02-14","close":5442.5288},{"date":"2019-02-15","close":5227.5791},{"date":"2019-02-18","close":5494.1167},{"date":"2019-02-19","close":5227.5791},{"date":"2019-02-20","close":5158.7949},{"date":"2019-02-21","close":4909.4536},{"date":"2019-02-22","close":5047.0205},{"date":"2019-02-25","close":5124.4033},{"date":"2019-02-26","close":5038.4238},{"date":"2019-02-27","close":4978.2373},{"date":"2019-02-28","close":4694.5034},{"date":"2019-03-04","close":4703.1016},{"date":"2019-03-05","close":4522.5435},{"date":"2019-03-06","close":4505.3472},{"date":"2019-03-07","close":4350.5845},{"date":"2019-03-08","close":4384.9761},{"date":"2019-03-11","close":4298.9951},{"date":"2019-03-12","close":4548.3384},{"date":"2019-03-13","close":4505.3472},{"date":"2019-03-14","close":4470.9565},{"date":"2019-03-15","close":4470.9565},{"date":"2019-03-18","close":5029.8252},{"date":"2019-03-19","close":4806.2773},{"date":"2019-03-20","close":4660.1118},{"date":"2019-03-21","close":4522.5435},{"date":"2019-03-22","close":4685.9048},{"date":"2019-03-25","close":4728.8955},{"date":"2019-03-26","close":4608.5234},{"date":"2019-03-27","close":4599.9258},{"date":"2019-03-28","close":4513.9458},{"date":"2019-03-29","close":4599.9258},{"date":"2019-04-01","close":4737.4932},{"date":"2019-04-02","close":4703.1016},{"date":"2019-04-03","close":4737.4932},{"date":"2019-04-04","close":4754.6895},{"date":"2019-04-05","close":4806.2773},{"date":"2019-04-08","close":4806.2773},{"date":"2019-04-09","close":4918.0518},{"date":"2019-04-10","close":4857.8657},{"date":"2019-04-11","close":4780.4834},{"date":"2019-04-12","close":4823.4741},{"date":"2019-04-15","close":4771.8853},{"date":"2019-04-16","close":4608.5234},{"date":"2019-04-17","close":4789.0815},{"date":"2019-04-18","close":4617.1216},{"date":"2019-04-19","close":4608.5234},{"date":"2019-04-22","close":4556.9355},{"date":"2019-04-23","close":4479.5542},{"date":"2019-04-24","close":4496.75},{"date":"2019-04-25","close":4462.3579},{"date":"2019-04-26","close":4384.9761},{"date":"2019-04-29","close":4608.5234},{"date":"2019-04-30","close":4763.2881},{"date":"2019-05-02","close":4823.4741},{"date":"2019-05-03","close":4789.0815},{"date":"2019-05-07","close":4642.916},{"date":"2019-05-08","close":4582.73},{"date":"2019-05-09","close":4410.7695},{"date":"2019-05-10","close":4393.5732},{"date":"2019-05-13","close":4286.0986},{"date":"2019-05-14","close":4213.0156},{"date":"2019-05-15","close":4625.7197},{"date":"2019-05-16","close":4174.3247},{"date":"2019-05-17","close":3955.0762},{"date":"2019-05-20","close":3817.5083},{"date":"2019-05-21","close":3843.3025},{"date":"2019-05-22","close":4045.3547},{"date":"2019-05-23","close":3924.9834},{"date":"2019-05-24","close":3886.2922},{"date":"2019-05-27","close":3869.0962},{"date":"2019-05-28","close":3989.4683},{"date":"2019-05-29","close":3791.7144},{"date":"2019-05-30","close":3744.4258},{"date":"2019-05-31","close":3830.405},{"date":"2019-06-03","close":3903.4883},{"date":"2019-06-04","close":3972.272},{"date":"2019-06-05","close":4187.2222},{"date":"2019-06-07","close":4225.9131},{"date":"2019-06-10","close":4384.9761},{"date":"2019-06-11","close":4290.3979},{"date":"2019-06-12","close":4333.3882},{"date":"2019-06-13","close":4350.5845},{"date":"2019-06-14","close":4333.3882},{"date":"2019-06-17","close":4182.9233},{"date":"2019-06-18","close":4213.0156},{"date":"2019-06-19","close":4453.7598},{"date":"2019-06-20","close":4505.3472},{"date":"2019-06-21","close":4522.5435},{"date":"2019-06-24","close":4617.1216},{"date":"2019-06-25","close":4978.2373},{"date":"2019-06-26","close":5038.4238},{"date":"2019-06-27","close":4634.3179},{"date":"2019-06-28","close":4711.6997},{"date":"2019-07-01","close":4617.1216},{"date":"2019-07-02","close":4746.0918},{"date":"2019-07-03","close":4548.3384},{"date":"2019-07-04","close":4685.9048},{"date":"2019-07-05","close":4642.916},{"date":"2019-07-08","close":4316.1924},{"date":"2019-07-09","close":4324.7896},{"date":"2019-07-10","close":4462.3579},{"date":"2019-07-11","close":4470.9565},{"date":"2019-07-12","close":4556.9355},{"date":"2019-07-15","close":4427.9658},{"date":"2019-07-16","close":4419.3677},{"date":"2019-07-17","close":4324.7896},{"date":"2019-07-18","close":4316.1924},{"date":"2019-07-19","close":4393.5732},{"date":"2019-07-22","close":4462.3579},{"date":"2019-07-23","close":4290.3979},{"date":"2019-07-24","close":4268.9028},{"date":"2019-07-25","close":4195.8198},{"date":"2019-07-26","close":4333.3882},{"date":"2019-07-29","close":4092.644},{"date":"2019-07-30","close":4165.7271},{"date":"2019-07-31","close":4200.1191},{"date":"2019-08-01","close":4088.3452},{"date":"2019-08-02","close":4079.7471},{"date":"2019-08-05","close":3598.2595},{"date":"2019-08-06","close":3241.4426},{"date":"2019-08-07","close":3327.4226},{"date":"2019-08-08","close":3434.8977},{"date":"2019-08-09","close":3387.6089},{"date":"2019-08-12","close":3439.1965},{"date":"2019-08-13","close":3460.6919},{"date":"2019-08-14","close":3632.6516},{"date":"2019-08-16","close":3452.0938},{"date":"2019-08-19","close":3525.1768},{"date":"2019-08-20","close":3568.1667},{"date":"2019-08-21","close":3589.6616},{"date":"2019-08-22","close":3555.2695},{"date":"2019-08-23","close":3550.9709},{"date":"2019-08-26","close":3344.6187},{"date":"2019-08-27","close":3447.7947},{"date":"2019-08-28","close":3525.1768},{"date":"2019-08-29","close":3473.5886},{"date":"2019-08-30","close":3581.064},{"date":"2019-09-02","close":3641.2495},{"date":"2019-09-03","close":3688.5386},{"date":"2019-09-04","close":4045.3547},{"date":"2019-09-05","close":3886.2922},{"date":"2019-09-06","close":3920.6841},{"date":"2019-09-09","close":3830.405},{"date":"2019-09-10","close":3942.179},{"date":"2019-09-11","close":3937.8804},{"date":"2019-09-16","close":4041.0566},{"date":"2019-09-17","close":4015.2615},{"date":"2019-09-18","close":3998.0664},{"date":"2019-09-19","close":3929.282},{"date":"2019-09-20","close":3950.7773},{"date":"2019-09-23","close":3907.7876},{"date":"2019-09-24","close":3899.1895},{"date":"2019-09-25","close":3662.7449},{"date":"2019-09-26","close":3684.2395},{"date":"2019-09-27","close":3731.5283},{"date":"2019-09-30","close":3692.8374},{"date":"2019-10-01","close":3710.0334},{"date":"2019-10-02","close":3611.1567},{"date":"2019-10-04","close":3589.6616},{"date":"2019-10-07","close":3606.8579},{"date":"2019-10-08","close":3684.2395},{"date":"2019-10-10","close":3761.6216},{"date":"2019-10-11","close":3697.1365},{"date":"2019-10-14","close":3679.9407},{"date":"2019-10-15","close":3679.9407},{"date":"2019-10-16","close":3757.3223},{"date":"2019-10-17","close":3740.1265},{"date":"2019-10-18","close":3800.3127},{"date":"2019-10-21","close":3851.9004},{"date":"2019-10-22","close":3645.5486},{"date":"2019-10-23","close":3486.4858},{"date":"2019-10-24","close":3486.4858},{"date":"2019-10-25","close":3542.3728},{"date":"2019-10-28","close":3916.385},{"date":"2019-10-29","close":3718.6313},{"date":"2019-10-30","close":3593.9604},{"date":"2019-10-31","close":3598.2595},{"date":"2019-11-01","close":3615.4556},{"date":"2019-11-04","close":3615.4556},{"date":"2019-11-05","close":3598.2595},{"date":"2019-11-06","close":3546.6716},{"date":"2019-11-07","close":3456.3926},{"date":"2019-11-08","close":3477.8875},{"date":"2019-11-11","close":3473.5886},{"date":"2019-11-12","close":3443.4961},{"date":"2019-11-13","close":3443.4961},{"date":"2019-11-14","close":3348.9177},{"date":"2019-11-15","close":3314.5259},{"date":"2019-11-18","close":3417.7017},{"date":"2019-11-19","close":3374.7114},{"date":"2019-11-20","close":3318.8247},{"date":"2019-11-21","close":3207.0513},{"date":"2019-11-22","close":3194.1538},{"date":"2019-11-25","close":3232.845},{"date":"2019-11-26","close":3280.134},{"date":"2019-11-27","close":3280.134},{"date":"2019-11-28","close":3245.7419},{"date":"2019-11-29","close":3207.0513},{"date":"2019-12-02","close":3129.6689},{"date":"2019-12-03","close":3215.6492},{"date":"2019-12-04","close":3172.6592},{"date":"2019-12-05","close":3082.3799},{"date":"2019-12-06","close":3194.1538},{"date":"2019-12-09","close":3258.6387},{"date":"2019-12-10","close":3224.2473},{"date":"2019-12-11","close":3318.8247},{"date":"2019-12-12","close":3297.3298},{"date":"2019-12-13","close":3331.7217},{"date":"2019-12-16","close":3310.2271},{"date":"2019-12-17","close":3314.5259},{"date":"2019-12-18","close":3391.9077},{"date":"2019-12-19","close":3327.4226},{"date":"2019-12-20","close":3301.6287},{"date":"2019-12-23","close":3284.4326},{"date":"2019-12-24","close":3314.5259},{"date":"2019-12-26","close":3486.4858},{"date":"2019-12-27","close":3488.4771},{"date":"2019-12-30","close":3562.6072},{"date":"2020-01-02","close":3619.2954},{"date":"2020-01-03","close":3662.9011},{"date":"2020-01-06","close":3562.6072},{"date":"2020-01-07","close":3689.0647},{"date":"2020-01-08","close":3488.4771},{"date":"2020-01-09","close":3662.9011},{"date":"2020-01-10","close":3723.9497},{"date":"2020-01-13","close":3723.9497},{"date":"2020-01-14","close":3662.9011},{"date":"2020-01-15","close":3697.7859},{"date":"2020-01-16","close":3689.0647},{"date":"2020-01-17","close":3719.5886},{"date":"2020-01-20","close":3667.2617},{"date":"2020-01-21","close":3737.031},{"date":"2020-01-22","close":3723.9497},{"date":"2020-01-23","close":3680.3435},{"date":"2020-01-28","close":3523.3621},{"date":"2020-01-29","close":3558.2468},{"date":"2020-01-30","close":3488.4771},{"date":"2020-01-31","close":3314.0532},{"date":"2020-02-03","close":3287.8896},{"date":"2020-02-04","close":3379.4622},{"date":"2020-02-05","close":3423.0681},{"date":"2020-02-06","close":3510.2805},{"date":"2020-02-07","close":3532.0833},{"date":"2020-02-10","close":3514.6409},{"date":"2020-02-11","close":3562.6072},{"date":"2020-02-12","close":3702.1467},{"date":"2020-02-13","close":3628.0164},{"date":"2020-02-14","close":3706.5073},{"date":"2020-02-17","close":3693.4253},{"date":"2020-02-18","close":3601.853},{"date":"2020-02-19","close":3545.1648},{"date":"2020-02-20","close":3488.4771},{"date":"2020-02-21","close":3423.0681},{"date":"2020-02-24","close":3231.2019},{"date":"2020-02-25","close":3248.6443},{"date":"2020-02-26","close":3261.7266},{"date":"2020-02-27","close":3130.9084},{"date":"2020-02-28","close":2816.9456},{"date":"2020-03-02","close":2947.7632},{"date":"2020-03-03","close":2965.2058},{"date":"2020-03-04","close":3065.4993},{"date":"2020-03-05","close":3078.5813},{"date":"2020-03-06","close":3052.4177},{"date":"2020-03-09","close":2811.0},{"date":"2020-03-10","close":2838.7483},{"date":"2020-03-11","close":2681.7668},{"date":"2020-03-12","close":2446.2949},{"date":"2020-03-13","close":2193.3801},{"date":"2020-03-16","close":2119.2498},{"date":"2020-03-17","close":2110.5286},{"date":"2020-03-18","close":1936.105},{"date":"2020-03-19","close":1556.733},{"date":"2020-03-20","close":1678.8297},{"date":"2020-03-23","close":1565.4542},{"date":"2020-03-24","close":1687.5508},{"date":"2020-03-25","close":2005.8743},{"date":"2020-03-26","close":1970.9896},{"date":"2020-03-27","close":1984.0713},{"date":"2020-03-30","close":2206.4619},{"date":"2020-03-31","close":2424.4917},{"date":"2020-04-01","close":2359.0828},{"date":"2020-04-02","close":2389.6069},{"date":"2020-04-03","close":2393.9673},{"date":"2020-04-06","close":2420.1311},{"date":"2020-04-07","close":2511.7036},{"date":"2020-04-08","close":2616.3577},{"date":"2020-04-09","close":2625.0791},{"date":"2020-04-10","close":2620.7185},{"date":"2020-04-13","close":2516.0642},{"date":"2020-04-14","close":2616.3577},{"date":"2020-04-16","close":2607.637},{"date":"2020-04-17","close":2607.637},{"date":"2020-04-20","close":2620.7185},{"date":"2020-04-21","close":2738.4546},{"date":"2020-04-22","close":2934.6814},{"date":"2020-04-23","close":2995.73},{"date":"2020-04-24","close":2904.1575},{"date":"2020-04-27","close":2908.5181},{"date":"2020-04-28","close":2891.0754},{"date":"2020-04-29","close":2921.5996},{"date":"2020-05-04","close":2869.2725},{"date":"2020-05-06","close":2877.9939},{"date":"2020-05-07","close":3109.1052},{"date":"2020-05-08","close":3113.4661},{"date":"2020-05-11","close":3104.7449},{"date":"2020-05-12","close":3196.3174},{"date":"2020-05-13","close":3305.332},{"date":"2020-05-14","close":3218.1204},{"date":"2020-05-15","close":3248.6443},{"date":"2020-05-18","close":3126.5476},{"date":"2020-05-19","close":3187.5962},{"date":"2020-05-20","close":3218.1204},{"date":"2020-05-21","close":3314.0532},{"date":"2020-05-22","close":3231.2019},{"date":"2020-05-25","close":3209.3989},{"date":"2020-05-26","close":3300.9717},{"date":"2020-05-27","close":3235.5625},{"date":"2020-05-28","close":3139.6294},{"date":"2020-05-29","close":3074.2207},{"date":"2020-06-01","close":3170.1538},{"date":"2020-06-02","close":3231.2019},{"date":"2020-06-03","close":3205.0383},{"date":"2020-06-04","close":3205.0383},{"date":"2020-06-05","close":3183.2356},{"date":"2020-06-08","close":3170.1538},{"date":"2020-06-09","close":3231.2019},{"date":"2020-06-10","close":3187.5962},{"date":"2020-06-11","close":3205.0383},{"date":"2020-06-12","close":3109.1052},{"date":"2020-06-15","close":2808.2241},{"date":"2020-06-16","close":2982.6479},{"date":"2020-06-17","close":2925.9602},{"date":"2020-06-18","close":2960.845},{"date":"2020-06-19","close":2960.845},{"date":"2020-06-22","close":3122.187},{"date":"2020-06-23","close":3091.6631},{"date":"2020-06-24","close":3113.4661},{"date":"2020-06-25","close":3039.3357},{"date":"2020-06-26","close":3205.0383},{"date":"2020-06-29","close":3074.2207},{"date":"2020-06-30","close":3043.6963},{"date":"2020-07-01","close":3008.8115},{"date":"2020-07-02","close":3061.1387},{"date":"2020-07-03","close":3078.5813},{"date":"2020-07-06","close":3157.072},{"date":"2020-07-07","close":3165.793},{"date":"2020-07-08","close":3287.8896},{"date":"2020-07-09","close":3462.3135},{"date":"2020-07-10","close":3654.1797},{"date":"2020-07-13","close":3479.7559},{"date":"2020-07-14","close":3510.2805},{"date":"2020-07-15","close":3907.0945},{"date":"2020-07-16","close":3955.0613},{"date":"2020-07-17","close":3946.3398},{"date":"2020-07-20","close":3972.5034},{"date":"2020-07-21","close":3950.7004},{"date":"2020-07-22","close":3898.3735},{"date":"2020-07-23","close":3889.6523},{"date":"2020-07-24","close":3723.9497},{"date":"2020-07-27","close":3837.3247},{"date":"2020-07-28","close":3828.6038},{"date":"2020-07-29","close":3837.3247},{"date":"2020-07-30","close":3863.4885},{"date":"2020-07-31","close":3737.031},{"date":"2020-08-03","close":3479.7559},{"date":"2020-08-04","close":3479.7559},{"date":"2020-08-05","close":3558.2468},{"date":"2020-08-06","close":3658.5408},{"date":"2020-08-07","close":3758.8342},{"date":"2020-08-10","close":3723.9497},{"date":"2020-08-11","close":3628.0164},{"date":"2020-08-12","close":3575.6895},{"date":"2020-08-13","close":4273.3843},{"date":"2020-08-14","close":4229.7783},{"date":"2020-08-18","close":4273.3843},{"date":"2020-08-19","close":4225.418},{"date":"2020-08-20","close":4055.3547},{"date":"2020-08-21","close":4129.4849},{"date":"2020-08-24","close":4473.9717},{"date":"2020-08-25","close":4421.6445},{"date":"2020-08-26","close":4386.7603},{"date":"2020-08-27","close":4273.3843},{"date":"2020-08-28","close":4439.0869},{"date":"2020-08-31","close":4683.2808},{"date":"2020-09-01","close":4622.2319},{"date":"2020-09-02","close":4692.002},{"date":"2020-09-03","close":4692.002},{"date":"2020-09-04","close":4491.4146},{"date":"2020-09-07","close":4927.4746},{"date":"2020-09-08","close":4753.0503},{"date":"2020-09-09","close":4848.9834},{"date":"2020-09-10","close":4988.5225},{"date":"2020-09-11","close":5014.686},{"date":"2020-09-14","close":4936.1948},{"date":"2020-09-15","close":4997.2441},{"date":"2020-09-16","close":4892.5898},{"date":"2020-09-17","close":4726.8872},{"date":"2020-09-18","close":4744.3296},{"date":"2020-09-21","close":4378.0396},{"date":"2020-09-22","close":4133.8457},{"date":"2020-09-23","close":4064.0759},{"date":"2020-09-24","close":3719.5886},{"date":"2020-09-25","close":3719.5886},{"date":"2020-09-28","close":3898.3735},{"date":"2020-09-29","close":3928.8975},{"date":"2020-10-05","close":3902.7339},{"date":"2020-10-06","close":4064.0759},{"date":"2020-10-07","close":4098.9609},{"date":"2020-10-08","close":4020.4702},{"date":"2020-10-12","close":3985.5852},{"date":"2020-10-13","close":3872.21},{"date":"2020-10-14","close":3758.8342},{"date":"2020-10-15","close":3593.1316},{"date":"2020-10-16","close":3532.0833},{"date":"2020-10-19","close":3540.8044},{"date":"2020-10-20","close":3601.853},{"date":"2020-10-21","close":3610.574},{"date":"2020-10-22","close":3514.6409},{"date":"2020-10-23","close":3505.9194},{"date":"2020-10-26","close":3444.8713},{"date":"2020-10-27","close":3436.1504},{"date":"2020-10-28","close":3471.0347},{"date":"2020-10-29","close":3431.7896},{"date":"2020-10-30","close":3292.2502},{"date":"2020-11-02","close":3362.02},{"date":"2020-11-03","close":3462.3135},{"date":"2020-11-04","close":3575.6895},{"date":"2020-11-05","close":3501.5591},{"date":"2020-11-06","close":3409.9868},{"date":"2020-11-09","close":3662.9011},{"date":"2020-11-10","close":3645.4585},{"date":"2020-11-11","close":3532.0833},{"date":"2020-11-12","close":3566.968},{"date":"2020-11-13","close":3553.886},{"date":"2020-11-16","close":3527.7227},{"date":"2020-11-17","close":3497.1985},{"date":"2020-11-18","close":3497.1985},{"date":"2020-11-19","close":3497.1985},{"date":"2020-11-20","close":3597.4922},{"date":"2020-11-23","close":3588.7708},{"date":"2020-11-24","close":3588.7708},{"date":"2020-11-25","close":3501.5591},{"date":"2020-11-26","close":3488.4771},{"date":"2020-11-27","close":3558.2468},{"date":"2020-11-30","close":3675.9829},{"date":"2020-12-01","close":3580.0498},{"date":"2020-12-02","close":3549.5256},{"date":"2020-12-03","close":3532.0833},{"date":"2020-12-04","close":3497.1985},{"date":"2020-12-07","close":3492.8381},{"date":"2020-12-08","close":3466.6741},{"date":"2020-12-09","close":3431.7896},{"date":"2020-12-10","close":3453.5925},{"date":"2020-12-11","close":3444.8713},{"date":"2020-12-14","close":3396.9045},{"date":"2020-12-15","close":3409.9868},{"date":"2020-12-16","close":3453.5925},{"date":"2020-12-17","close":3436.1504},{"date":"2020-12-18","close":3392.5439},{"date":"2020-12-21","close":3353.2991},{"date":"2020-12-22","close":3274.8081},{"date":"2020-12-23","close":3309.6926},{"date":"2020-12-24","close":3388.1833},{"date":"2020-12-28","close":3305.332},{"date":"2020-12-29","close":3479.7559},{"date":"2020-12-30","close":3484.1167},{"date":"2021-01-04","close":3492.8381},{"date":"2021-01-05","close":3453.5925},{"date":"2021-01-06","close":3484.1167},{"date":"2021-01-07","close":3453.5925},{"date":"2021-01-08","close":3375.1016},{"date":"2021-01-11","close":3279.1687},{"date":"2021-01-12","close":3305.332},{"date":"2021-01-13","close":3436.1504},{"date":"2021-01-14","close":3396.9045},{"date":"2021-01-15","close":3353.2991},{"date":"2021-01-18","close":3270.4478},{"date":"2021-01-19","close":3296.6108},{"date":"2021-01-20","close":3327.1355},{"date":"2021-01-21","close":3471.0347},{"date":"2021-01-22","close":3314.0532},{"date":"2021-01-25","close":3309.6926},{"date":"2021-01-26","close":3283.5291},{"date":"2021-01-27","close":3187.5962},{"date":"2021-01-28","close":3052.4177},{"date":"2021-01-29","close":2939.042},{"date":"2021-02-01","close":2965.2058},{"date":"2021-02-02","close":3043.6963},{"date":"2021-02-03","close":3052.4177},{"date":"2021-02-04","close":3030.6147},{"date":"2021-02-05","close":3043.6963},{"date":"2021-02-08","close":3039.3357},{"date":"2021-02-09","close":3039.3357},{"date":"2021-02-10","close":3135.269},{"date":"2021-02-15","close":3244.2842},{"date":"2021-02-16","close":3266.0869},{"date":"2021-02-17","close":3244.2842},{"date":"2021-02-18","close":3187.5962},{"date":"2021-02-19","close":3157.072},{"date":"2021-02-22","close":3152.7114},{"date":"2021-02-23","close":3130.9084},{"date":"2021-02-24","close":2952.1238},{"date":"2021-02-25","close":3008.8115},{"date":"2021-02-26","close":2925.9602},{"date":"2021-03-02","close":2917.2388},{"date":"2021-03-03","close":2995.73},{"date":"2021-03-04","close":2969.5664},{"date":"2021-03-05","close":2956.4844},{"date":"2021-03-08","close":2965.2058},{"date":"2021-03-09","close":2908.5181},{"date":"2021-03-10","close":2873.6331},{"date":"2021-03-11","close":2891.0754},{"date":"2021-03-12","close":2939.042},{"date":"2021-03-15","close":2925.9602},{"date":"2021-03-16","close":2947.7632},{"date":"2021-03-17","close":2982.6479},{"date":"2021-03-18","close":3013.1721},{"date":"2021-03-19","close":3013.1721},{"date":"2021-03-22","close":2991.3694},{"date":"2021-03-23","close":2939.042},{"date":"2021-03-24","close":2908.5181},{"date":"2021-03-25","close":2912.8787},{"date":"2021-03-26","close":2939.042},{"date":"2021-03-29","close":2925.9602},{"date":"2021-03-30","close":2973.9268},{"date":"2021-03-31","close":2973.9268},{"date":"2021-04-01","close":2912.8787},{"date":"2021-04-02","close":2917.2388},{"date":"2021-04-05","close":2873.6331},{"date":"2021-04-06","close":2799.5032},{"date":"2021-04-07","close":2847.4695},{"date":"2021-04-08","close":2930.3208},{"date":"2021-04-09","close":2895.436},{"date":"2021-04-12","close":2899.7969},{"date":"2021-04-13","close":2969.5664},{"date":"2021-04-14","close":2952.1238},{"date":"2021-04-15","close":2952.1238},{"date":"2021-04-16","close":2952.1238},{"date":"2021-04-19","close":3069.8601},{"date":"2021-04-20","close":3096.0237},{"date":"2021-04-21","close":3335.8564},{"date":"2021-04-22","close":3553.886},{"date":"2021-04-23","close":3562.6072},{"date":"2021-04-26","close":3479.7559},{"date":"2021-04-27","close":3628.0164},{"date":"2021-04-28","close":3619.2954},{"date":"2021-04-29","close":3558.2468},{"date":"2021-04-30","close":3501.5591},{"date":"2021-05-03","close":3427.4292},{"date":"2021-05-04","close":3471.0347},{"date":"2021-05-06","close":3292.2502},{"date":"2021-05-07","close":3314.0532},{"date":"2021-05-10","close":3427.4292},{"date":"2021-05-11","close":3457.9529},{"date":"2021-05-12","close":3383.823},{"date":"2021-05-13","close":3257.3657},{"date":"2021-05-14","close":3314.0532},{"date":"2021-05-17","close":3226.8413},{"date":"2021-05-18","close":3183.2356},{"date":"2021-05-20","close":3261.7266},{"date":"2021-05-21","close":3139.6294},{"date":"2021-05-24","close":3078.5813},{"date":"2021-05-25","close":3065.4993},{"date":"2021-05-26","close":3074.2207},{"date":"2021-05-27","close":2991.3694},{"date":"2021-05-28","close":2987.0088},{"date":"2021-05-31","close":3078.5813},{"date":"2021-06-01","close":3082.9417},{"date":"2021-06-02","close":3152.7114},{"date":"2021-06-03","close":3196.3174},{"date":"2021-06-04","close":3209.3989},{"date":"2021-06-07","close":3296.6108},{"date":"2021-06-08","close":3318.4141},{"date":"2021-06-09","close":3248.6443},{"date":"2021-06-10","close":3348.9382},{"date":"2021-06-11","close":3610.574},{"date":"2021-06-14","close":3532.0833},{"date":"2021-06-15","close":3697.7859},{"date":"2021-06-16","close":3737.031},{"date":"2021-06-17","close":3737.031},{"date":"2021-06-18","close":4024.8308},{"date":"2021-06-21","close":3715.2285},{"date":"2021-06-22","close":3715.2285},{"date":"2021-06-23","close":3558.2468},{"date":"2021-06-24","close":3584.4104},{"date":"2021-06-25","close":3553.886},{"date":"2021-06-28","close":3584.4104},{"date":"2021-06-29","close":3584.4104},{"date":"2021-06-30","close":3619.2954},{"date":"2021-07-01","close":3662.9011},{"date":"2021-07-02","close":3575.6895},{"date":"2021-07-05","close":3553.886},{"date":"2021-07-06","close":3549.5256},{"date":"2021-07-07","close":3492.8381},{"date":"2021-07-08","close":3366.3804},{"date":"2021-07-09","close":3348.9382},{"date":"2021-07-12","close":3314.0532},{"date":"2021-07-13","close":3314.0532},{"date":"2021-07-14","close":3253.0051},{"date":"2021-07-15","close":3305.332},{"date":"2021-07-16","close":3226.8413},{"date":"2021-07-19","close":3270.4478},{"date":"2021-07-20","close":3235.5625},{"date":"2021-07-21","close":3205.0383},{"date":"2021-07-22","close":3226.8413},{"date":"2021-07-23","close":3244.2842},{"date":"2021-07-26","close":3253.0051},{"date":"2021-07-27","close":3327.1355},{"date":"2021-07-28","close":3292.2502},{"date":"2021-07-29","close":3235.5625},{"date":"2021-07-30","close":3248.6443},{"date":"2021-08-02","close":3292.2502},{"date":"2021-08-03","close":3218.1204},{"date":"2021-08-04","close":3253.0051},{"date":"2021-08-05","close":3287.8896},{"date":"2021-08-06","close":3292.2502},{"date":"2021-08-09","close":3279.1687},{"date":"2021-08-10","close":3279.1687},{"date":"2021-08-11","close":3244.2842},{"date":"2021-08-12","close":3379.4622},{"date":"2021-08-13","close":3296.6108},{"date":"2021-08-17","close":3244.2842},{"date":"2021-08-18","close":3170.1538},{"date":"2021-08-19","close":3497.1985},{"date":"2021-08-20","close":3253.0051},{"date":"2021-08-23","close":3274.8081},{"date":"2021-08-24","close":3479.7559},{"date":"2021-08-25","close":3623.656},{"date":"2021-08-26","close":3623.656},{"date":"2021-08-27","close":3846.0461},{"date":"2021-08-30","close":3872.21},{"date":"2021-08-31","close":3737.031},{"date":"2021-09-01","close":3854.7676},{"date":"2021-09-02","close":3832.9644},{"date":"2021-09-03","close":3706.5073},{"date":"2021-09-06","close":3784.998},{"date":"2021-09-07","close":4177.4512},{"date":"2021-09-08","close":4098.9609},{"date":"2021-09-09","close":4273.3843},{"date":"2021-09-10","close":4299.5483},{"date":"2021-09-13","close":4155.6489},{"date":"2021-09-14","close":4068.4365},{"date":"2021-09-15","close":4225.418},{"date":"2021-09-16","close":3958.1765},{"date":"2021-09-17","close":4240.9038},{"date":"2021-09-23","close":3933.8037},{"date":"2021-09-24","close":3807.064},{"date":"2021-09-27","close":3846.061},{"date":"2021-09-28","close":3626.7039},{"date":"2021-09-29","close":3592.5818},{"date":"2021-09-30","close":3563.334},{"date":"2021-10-01","close":3563.334},{"date":"2021-10-05","close":3480.4656},{"date":"2021-10-06","close":3275.7327},{"date":"2021-10-07","close":3607.2053},{"date":"2021-10-08","close":3314.7295},{"date":"2021-10-12","close":3363.4756},{"date":"2021-10-13","close":3421.9705},{"date":"2021-10-14","close":3626.7039},{"date":"2021-10-15","close":3690.0735},{"date":"2021-10-18","close":3733.9453},{"date":"2021-10-19","close":3733.9453},{"date":"2021-10-20","close":3709.5723},{"date":"2021-10-21","close":3821.6877},{"date":"2021-10-22","close":3928.929},{"date":"2021-10-25","close":3816.8132},{"date":"2021-10-26","close":3772.9419},{"date":"2021-10-27","close":3807.064},{"date":"2021-10-28","close":4128.7876},{"date":"2021-10-29","close":4026.4214},{"date":"2021-11-01","close":4084.9163},{"date":"2021-11-02","close":3997.1736},{"date":"2021-11-03","close":3904.5559},{"date":"2021-11-04","close":3880.1829},{"date":"2021-11-05","close":4396.8911},{"date":"2021-11-08","close":4289.6499},{"date":"2021-11-09","close":4421.2637},{"date":"2021-11-10","close":4275.0259},{"date":"2021-11-11","close":4484.6333},{"date":"2021-11-12","close":4645.4956},{"date":"2021-11-15","close":4543.1284},{"date":"2021-11-16","close":4611.3735},{"date":"2021-11-17","close":4533.3794},{"date":"2021-11-18","close":4747.8618},{"date":"2021-11-19","close":4640.6206},{"date":"2021-11-22","close":4606.499},{"date":"2021-11-23","close":4338.396},{"date":"2021-11-24","close":4348.145},{"date":"2021-11-25","close":4387.1416},{"date":"2021-11-26","close":4679.6177},{"date":"2021-11-29","close":5069.5859},{"date":"2021-11-30","close":5040.3384},{"date":"2021-12-01","close":4991.5923},{"date":"2021-12-02","close":5001.3418},{"date":"2021-12-03","close":4874.6021},{"date":"2021-12-06","close":5001.3418},{"date":"2021-12-07","close":4933.0972},{"date":"2021-12-08","close":4942.8467},{"date":"2021-12-09","close":5128.0811},{"date":"2021-12-10","close":5323.0654},{"date":"2021-12-13","close":5147.5796},{"date":"2021-12-14","close":5040.3384},{"date":"2021-12-15","close":5098.8335},{"date":"2021-12-16","close":5069.5859},{"date":"2021-12-17","close":4962.3442},{"date":"2021-12-20","close":4894.1006},{"date":"2021-12-21","close":5050.0879},{"date":"2021-12-22","close":5098.8335},{"date":"2021-12-23","close":5947.0142},{"date":"2021-12-24","close":6258.9888},{"date":"2021-12-27","close":6249.2393},{"date":"2021-12-28","close":6531.9663},{"date":"2021-12-29","close":6697.7031},{"date":"2021-12-30","close":7126.668},{"date":"2022-01-03","close":6690.0},{"date":"2022-01-04","close":6570.9634},{"date":"2022-01-05","close":6502.7188},{"date":"2022-01-06","close":6483.2207},{"date":"2022-01-07","close":6970.6807},{"date":"2022-01-10","close":6473.4717},{"date":"2022-01-11","close":6317.4839},{"date":"2022-01-12","close":6512.4683},{"date":"2022-01-13","close":6395.4775},{"date":"2022-01-14","close":6590.4619},{"date":"2022-01-17","close":6561.2144},{"date":"2022-01-18","close":6746.4492},{"date":"2022-01-19","close":6892.687},{"date":"2022-01-20","close":7019.4268},{"date":"2022-01-21","close":6590.4619},{"date":"2022-01-24","close":6473.4717},{"date":"2022-01-25","close":6239.4902},{"date":"2022-01-26","close":6239.4902},{"date":"2022-01-27","close":6093.252},{"date":"2022-01-28","close":6531.9663},{"date":"2022-02-03","close":6522.2173},{"date":"2022-02-04","close":6687.9536},{"date":"2022-02-07","close":6697.7031},{"date":"2022-02-08","close":6467.0},{"date":"2022-02-09","close":6697.7031},{"date":"2022-02-10","close":6726.9512},{"date":"2022-02-11","close":6580.7124},{"date":"2022-02-14","close":6200.4937},{"date":"2022-02-15","close":6073.7539},{"date":"2022-02-16","close":6473.4717},{"date":"2022-02-17","close":6843.9409},{"date":"2022-02-18","close":7438.6426},{"date":"2022-02-21","close":7321.6523},{"date":"2022-02-22","close":7321.6523},{"date":"2022-02-23","close":7321.6523},{"date":"2022-02-24","close":6912.1851},{"date":"2022-02-25","close":7175.4141},{"date":"2022-02-28","close":7011.0},{"date":"2022-03-02","close":6902.436},{"date":"2022-03-03","close":6931.6836},{"date":"2022-03-04","close":6931.6836},{"date":"2022-03-07","close":6473.4717},{"date":"2022-03-08","close":6512.4683},{"date":"2022-03-10","close":6512.4683},{"date":"2022-03-11","close":6141.998},{"date":"2022-03-14","close":6064.0049},{"date":"2022-03-15","close":6366.23},{"date":"2022-03-16","close":6726.9512},{"date":"2022-03-17","close":6648.957},{"date":"2022-03-18","close":6912.1851},{"date":"2022-03-21","close":6912.1851},{"date":"2022-03-22","close":7214.4106},{"date":"2022-03-23","close":7058.4233},{"date":"2022-03-24","close":7253.4077},{"date":"2022-03-25","close":7233.9092},{"date":"2022-03-28","close":7233.9092},{"date":"2022-03-29","close":7029.1763},{"date":"2022-03-30","close":7214.4106},{"date":"2022-03-31","close":7165.6646},{"date":"2022-04-01","close":7302.1538},{"date":"2022-04-04","close":7126.668},{"date":"2022-04-05","close":7165.6646},{"date":"2022-04-06","close":7038.9253},{"date":"2022-04-07","close":7341.1504},{"date":"2022-04-08","close":7497.1377},{"date":"2022-04-11","close":7428.8936},{"date":"2022-04-12","close":7506.8872},{"date":"2022-04-13","close":7389.8965},{"date":"2022-04-14","close":7233.9092},{"date":"2022-04-15","close":7506.8872},{"date":"2022-04-18","close":8140.5854},{"date":"2022-04-19","close":8355.0684},{"date":"2022-04-20","close":8238.0781},{"date":"2022-04-21","close":8091.8394},{"date":"2022-04-22","close":8140.5854},{"date":"2022-04-25","close":7779.8643},{"date":"2022-04-26","close":7672.623},{"date":"2022-04-27","close":7760.3657},{"date":"2022-04-28","close":7614.1279},{"date":"2022-04-29","close":7604.3789},{"date":"2022-05-02","close":7536.1348},{"date":"2022-05-03","close":7848.1094},{"date":"2022-05-04","close":7633.6265},{"date":"2022-05-06","close":7458.1411},{"date":"2022-05-09","close":7041.0},{"date":"2022-05-10","close":7087.6709},{"date":"2022-05-11","close":7019.4268},{"date":"2022-05-12","close":6746.4492},{"date":"2022-05-13","close":7165.6646},{"date":"2022-05-16","close":7077.9219},{"date":"2022-05-17","close":6882.938},{"date":"2022-05-18","close":7048.6748},{"date":"2022-05-19","close":7019.4268},{"date":"2022-05-20","close":7009.6772},{"date":"2022-05-23","close":7029.1763},{"date":"2022-05-24","close":7077.9219},{"date":"2022-05-25","close":7887.106},{"date":"2022-05-26","close":7838.3599},{"date":"2022-05-27","close":7701.8706},{"date":"2022-05-30","close":7565.3818},{"date":"2022-05-31","close":7477.6396},{"date":"2022-06-02","close":7233.9092},{"date":"2022-06-03","close":7048.6748},{"date":"2022-06-07","close":6990.1792},{"date":"2022-06-08","close":6921.9346},{"date":"2022-06-09","close":6824.4424},{"date":"2022-06-10","close":6912.1851},{"date":"2022-06-13","close":6473.4717},{"date":"2022-06-14","close":6931.6836},{"date":"2022-06-15","close":6853.6899},{"date":"2022-06-16","close":6785.4453},{"date":"2022-06-17","close":6990.1792},{"date":"2022-06-20","close":6921.9346},{"date":"2022-06-21","close":6775.6963},{"date":"2022-06-22","close":6132.249},{"date":"2022-06-23","close":6122.5},{"date":"2022-06-24","close":6434.4746},{"date":"2022-06-27","close":6902.436},{"date":"2022-06-28","close":6902.436},{"date":"2022-06-29","close":6873.1885},{"date":"2022-06-30","close":6580.7124},{"date":"2022-07-01","close":6414.9761},{"date":"2022-07-04","close":6229.7412},{"date":"2022-07-05","close":6531.9663},{"date":"2022-07-06","close":6434.4746},{"date":"2022-07-07","close":6668.4556},{"date":"2022-07-08","close":6697.7031},{"date":"2022-07-11","close":6834.1919},{"date":"2022-07-12","close":6590.4619},{"date":"2022-07-13","close":6717.2017},{"date":"2022-07-14","close":6668.4556},{"date":"2022-07-15","close":6765.9478},{"date":"2022-07-18","close":7029.1763},{"date":"2022-07-19","close":6902.436},{"date":"2022-07-20","close":6843.9409},{"date":"2022-07-21","close":6892.687},{"date":"2022-07-22","close":6843.9409},{"date":"2022-07-25","close":6970.6807},{"date":"2022-07-26","close":6882.938},{"date":"2022-07-27","close":6853.6899},{"date":"2022-07-28","close":6931.6836},{"date":"2022-07-29","close":7126.668},{"date":"2022-08-01","close":7526.3857},{"date":"2022-08-02","close":7428.8936},{"date":"2022-08-03","close":7419.1445},{"date":"2022-08-04","close":7311.9033},{"date":"2022-08-05","close":7243.6587},{"date":"2022-08-08","close":7136.4175},{"date":"2022-08-09","close":7019.4268},{"date":"2022-08-10","close":6648.957},{"date":"2022-08-11","close":6873.1885},{"date":"2022-08-12","close":7038.9253},{"date":"2022-08-16","close":7165.6646},{"date":"2022-08-17","close":6824.4424},{"date":"2022-08-18","close":6824.4424},{"date":"2022-08-19","close":6678.2046},{"date":"2022-08-22","close":6405.2271},{"date":"2022-08-23","close":6258.9888},{"date":"2022-08-24","close":6219.9917},{"date":"2022-08-25","close":6239.4902},{"date":"2022-08-26","close":6395.4775},{"date":"2022-08-29","close":6141.998},{"date":"2022-08-30","close":6336.9829},{"date":"2022-08-31","close":6522.2173},{"date":"2022-09-01","close":6424.7251},{"date":"2022-09-02","close":6463.7222},{"date":"2022-09-05","close":6180.9956},{"date":"2022-09-06","close":6141.998},{"date":"2022-09-07","close":5986.0107},{"date":"2022-09-08","close":5986.0107},{"date":"2022-09-13","close":6366.23},{"date":"2022-09-14","close":6161.4966},{"date":"2022-09-15","close":6141.998},{"date":"2022-09-16","close":5966.5132},{"date":"2022-09-19","close":5888.5195},{"date":"2022-09-20","close":5878.77},{"date":"2022-09-21","close":5742.2812},{"date":"2022-09-22","close":5752.0308},{"date":"2022-09-23","close":5332.8145},{"date":"2022-09-26","close":5137.8306},{"date":"2022-09-27","close":5069.5859},{"date":"2022-09-28","close":4811.2324},{"date":"2022-09-29","close":4669.8687},{"date":"2022-09-30","close":4640.6206},{"date":"2022-10-04","close":4869.7275},{"date":"2022-10-05","close":4738.1133},{"date":"2022-10-06","close":4933.0972},{"date":"2022-10-07","close":5323.0654},{"date":"2022-10-11","close":4884.3511},{"date":"2022-10-12","close":5069.5859},{"date":"2022-10-13","close":4874.6021},{"date":"2022-10-14","close":5089.085},{"date":"2022-10-17","close":5157.3291},{"date":"2022-10-18","close":5391.3091},{"date":"2022-10-19","close":5605.792},{"date":"2022-10-20","close":5557.0459},{"date":"2022-10-21","close":5527.7983},{"date":"2022-10-24","close":5742.2812},{"date":"2022-10-25","close":5888.5195},{"date":"2022-10-26","close":5644.7896},{"date":"2022-10-27","close":5654.5386},{"date":"2022-10-28","close":5683.7856},{"date":"2022-10-31","close":5742.2812},{"date":"2022-11-01","close":5664.2871},{"date":"2022-11-02","close":5508.3003},{"date":"2022-11-03","close":5518.0488},{"date":"2022-11-04","close":5342.5635},{"date":"2022-11-07","close":5401.0586},{"date":"2022-11-08","close":5635.04},{"date":"2022-11-09","close":5527.7983},{"date":"2022-11-10","close":5381.5605},{"date":"2022-11-11","close":5752.0308},{"date":"2022-11-14","close":5586.2939},{"date":"2022-11-15","close":6161.4966},{"date":"2022-11-16","close":6103.001},{"date":"2022-11-17","close":6083.5029},{"date":"2022-11-18","close":5908.0181},{"date":"2022-11-21","close":5752.0308},{"date":"2022-11-22","close":5693.5352},{"date":"2022-11-23","close":5898.2686},{"date":"2022-11-24","close":6005.5093},{"date":"2022-11-25","close":6171.2461},{"date":"2022-11-28","close":6083.5029},{"date":"2022-11-29","close":6103.001},{"date":"2022-11-30","close":6171.2461},{"date":"2022-12-01","close":6327.2334},{"date":"2022-12-02","close":6093.252},{"date":"2022-12-05","close":6073.7539},{"date":"2022-12-06","close":5878.77},{"date":"2022-12-07","close":5752.0308},{"date":"2022-12-08","close":5635.04},{"date":"2022-12-09","close":6210.2427},{"date":"2022-12-12","close":6132.249},{"date":"2022-12-13","close":5947.0142},{"date":"2022-12-14","close":6171.2461},{"date":"2022-12-15","close":6141.998},{"date":"2022-12-16","close":5995.7598},{"date":"2022-12-19","close":6093.252},{"date":"2022-12-20","close":5937.2651},{"date":"2022-12-21","close":5927.5161},{"date":"2022-12-22","close":5995.7598},{"date":"2022-12-23","close":5742.2812},{"date":"2022-12-26","close":5693.5352},{"date":"2022-12-27","close":5771.5288},{"date":"2022-12-28","close":5806.6782},{"date":"2022-12-29","close":5578.772},{"date":"2023-01-02","close":5400.4092},{"date":"2023-01-03","close":5658.0439},{"date":"2023-01-04","close":5826.4966},{"date":"2023-01-05","close":5697.6797},{"date":"2023-01-06","close":6004.8589},{"date":"2023-01-09","close":5945.4048},{"date":"2023-01-10","close":5935.4956},{"date":"2023-01-11","close":5935.4956},{"date":"2023-01-12","close":6004.8589},{"date":"2023-01-13","close":6103.9487},{"date":"2023-01-16","close":6094.0396},{"date":"2023-01-17","close":6183.2207},{"date":"2023-01-18","close":6153.4937},{"date":"2023-01-19","close":6222.8569},{"date":"2023-01-20","close":6321.9473},{"date":"2023-01-25","close":6708.3989},{"date":"2023-01-26","close":6668.7622},{"date":"2023-01-27","close":6589.4902},{"date":"2023-01-30","close":7560.5728},{"date":"2023-01-31","close":7560.5728},{"date":"2023-02-01","close":7206.0},{"date":"2023-02-02","close":7431.7559},{"date":"2023-02-03","close":7293.0298},{"date":"2023-02-06","close":7431.7559},{"date":"2023-02-07","close":7669.5723},{"date":"2023-02-08","close":8482.1104},{"date":"2023-02-09","close":8075.8413},{"date":"2023-02-10","close":7620.0269},{"date":"2023-02-13","close":7828.1162},{"date":"2023-02-14","close":8204.6582},{"date":"2023-02-15","close":8135.2954},{"date":"2023-02-16","close":8670.3828},{"date":"2023-02-17","close":8075.8413},{"date":"2023-02-20","close":8184.8408},{"date":"2023-02-21","close":7847.9346},{"date":"2023-02-22","close":7798.3892},{"date":"2023-02-23","close":8056.0239},{"date":"2023-02-24","close":9334.2852},{"date":"2023-02-27","close":9037.0156},{"date":"2023-02-28","close":9066.7422},{"date":"2023-03-02","close":8620.8359},{"date":"2023-03-03","close":8650.5635},{"date":"2023-03-06","close":9126.1963},{"date":"2023-03-07","close":8719.9277},{"date":"2023-03-08","close":8571.292},{"date":"2023-03-09","close":9195.5596},{"date":"2023-03-10","close":8601.0195},{"date":"2023-03-13","close":8511.8379},{"date":"2023-03-14","close":7937.1152},{"date":"2023-03-15","close":8046.1143},{"date":"2023-03-16","close":8531.6553},{"date":"2023-03-17","close":9017.1973},{"date":"2023-03-20","close":8799.1982},{"date":"2023-03-21","close":8848.7441},{"date":"2023-03-22","close":8848.7441},{"date":"2023-03-23","close":9037.0156},{"date":"2023-03-24","close":9116.2871},{"date":"2023-03-27","close":9136.1055},{"date":"2023-03-28","close":10513.457},{"date":"2023-03-29","close":10216.1875},{"date":"2023-03-30","close":10285.5508},{"date":"2023-03-31","close":9809.917},{"date":"2023-04-03","close":9909.0088},{"date":"2023-04-04","close":10136.9141},{"date":"2023-04-05","close":10582.8203},{"date":"2023-04-06","close":10146.8242},{"date":"2023-04-07","close":10454.0039},{"date":"2023-04-10","close":10483.7305},{"date":"2023-04-11","close":10226.0967},{"date":"2023-04-12","close":9928.8252},{"date":"2023-04-13","close":9790.1006},{"date":"2023-04-14","close":9601.8281},{"date":"2023-04-17","close":9482.9209},{"date":"2023-04-18","close":9096.4697},{"date":"2023-04-19","close":9106.3789},{"date":"2023-04-20","close":8928.0166},{"date":"2023-04-21","close":9116.2871},{"date":"2023-04-24","close":8967.6523},{"date":"2023-04-25","close":8620.8359},{"date":"2023-04-26","close":9373.9219},{"date":"2023-04-27","close":9245.1045},{"date":"2023-04-28","close":9215.377},{"date":"2023-05-02","close":9443.2852},{"date":"2023-05-03","close":9730.6455},{"date":"2023-05-04","close":9235.1953},{"date":"2023-05-08","close":9552.2832},{"date":"2023-05-09","close":9255.0137},{"date":"2023-05-10","close":8967.6523},{"date":"2023-05-11","close":9037.0156},{"date":"2023-05-12","close":9046.9248},{"date":"2023-05-15","close":8957.7432},{"date":"2023-05-16","close":9264.9229},{"date":"2023-05-17","close":9403.6484},{"date":"2023-05-18","close":9750.4639},{"date":"2023-05-19","close":10245.9141},{"date":"2023-05-22","close":10989.0908},{"date":"2023-05-23","close":10998.998},{"date":"2023-05-24","close":10602.6396},{"date":"2023-05-25","close":12415.9863},{"date":"2023-05-26","close":13555.5225},{"date":"2023-05-30","close":14199.6084},{"date":"2023-05-31","close":14496.8789},{"date":"2023-06-01","close":14595.9688},{"date":"2023-06-02","close":14685.1494},{"date":"2023-06-05","close":15031.9648},{"date":"2023-06-07","close":15031.9648},{"date":"2023-06-08","close":14268.9717},{"date":"2023-06-09","close":17628.125},{"date":"2023-06-12","close":18371.3008},{"date":"2023-06-13","close":17915.4863},{"date":"2023-06-14","close":18460.4824},{"date":"2023-06-15","close":19342.3828},{"date":"2023-06-16","close":21997.9961},{"date":"2023-06-19","close":22245.7227},{"date":"2023-06-20","close":23286.168},{"date":"2023-06-21","close":21799.8184},{"date":"2023-06-22","close":22691.6289},{"date":"2023-06-23","close":22939.3535},{"date":"2023-06-26","close":24673.4297},{"date":"2023-06-27","close":25218.4258},{"date":"2023-06-28","close":25168.8809},{"date":"2023-06-29","close":28488.3984},{"date":"2023-06-30","close":27943.4023},{"date":"2023-07-03","close":31114.2852},{"date":"2023-07-04","close":32303.3652},{"date":"2023-07-05","close":30519.7461},{"date":"2023-07-06","close":29182.0293},{"date":"2023-07-07","close":29132.4824},{"date":"2023-07-10","close":27745.2207},{"date":"2023-07-11","close":28092.0371},{"date":"2023-07-12","close":30569.2891},{"date":"2023-07-13","close":32055.6406},{"date":"2023-07-14","close":37802.8672},{"date":"2023-07-17","close":37852.4102},{"date":"2023-07-18","close":37356.957},{"date":"2023-07-19","close":34433.8047},{"date":"2023-07-20","close":36811.9648},{"date":"2023-07-21","close":36167.8789},{"date":"2023-07-24","close":41469.1992},{"date":"2023-07-25","close":39685.5781},{"date":"2023-07-26","close":36366.0625},{"date":"2023-07-27","close":37010.1445},{"date":"2023-07-28","close":39636.0352},{"date":"2023-07-31","close":38100.1367},{"date":"2023-08-01","close":39536.9414},{"date":"2023-08-02","close":35474.25},{"date":"2023-08-03","close":32749.2734},{"date":"2023-08-04","close":31312.4648},{"date":"2023-08-07","close":30470.1992},{"date":"2023-08-08","close":31510.6445},{"date":"2023-08-09","close":30916.1055},{"date":"2023-08-10","close":30470.1992},{"date":"2023-08-11","close":31807.916},{"date":"2023-08-14","close":29677.4785},{"date":"2023-08-16","close":29727.0234},{"date":"2023-08-17","close":32006.0977},{"date":"2023-08-18","close":35176.9805},{"date":"2023-08-21","close":35474.25},{"date":"2023-08-22","close":35622.8867},{"date":"2023-08-23","close":35672.4258},{"date":"2023-08-24","close":34384.2578},{"date":"2023-08-25","close":31560.1914},{"date":"2023-08-28","close":30916.1055},{"date":"2023-08-29","close":31411.5566},{"date":"2023-08-30","close":33541.9883},{"date":"2023-08-31","close":34037.4414},{"date":"2023-09-01","close":32996.9961},{"date":"2023-09-04","close":31857.4609},{"date":"2023-09-05","close":33393.3594},{"date":"2023-09-06","close":32352.9121},{"date":"2023-09-07","close":31956.5488},{"date":"2023-09-08","close":29974.75},{"date":"2023-09-11","close":29875.6602},{"date":"2023-09-12","close":29429.7539},{"date":"2023-09-13","close":28339.7637},{"date":"2023-09-14","close":28637.0332},{"date":"2023-09-15","close":28637.0332},{"date":"2023-09-18","close":28488.3984},{"date":"2023-09-19","close":27893.8574},{"date":"2023-09-20","close":27794.7676},{"date":"2023-09-21","close":26308.418},{"date":"2023-09-22","close":26952.5039},{"date":"2023-09-25","close":26357.9609},{"date":"2023-09-26","close":25862.5117},{"date":"2023-09-27","close":27646.1328},{"date":"2023-10-04","close":28438.8535},{"date":"2023-10-05","close":28240.6738},{"date":"2023-10-06","close":27844.3125},{"date":"2023-10-10","close":26457.0508},{"date":"2023-10-11","close":28141.584},{"date":"2023-10-12","close":29182.0293},{"date":"2023-10-13","close":28835.2129},{"date":"2023-10-16","close":28042.4922},{"date":"2023-10-17","close":28389.3066},{"date":"2023-10-18","close":25565.2402},{"date":"2023-10-19","close":24078.8887},{"date":"2023-10-20","close":23385.2598},{"date":"2023-10-23","close":22691.6289},{"date":"2023-10-24","close":24623.8848},{"date":"2023-10-25","close":23831.1641},{"date":"2023-10-26","close":22394.3594},{"date":"2023-10-27","close":22295.2676},{"date":"2023-10-30","close":22394.3594},{"date":"2023-10-31","close":21453.002},{"date":"2023-11-01","close":21353.9121},{"date":"2023-11-02","close":23682.5293},{"date":"2023-11-03","close":23484.3496},{"date":"2023-11-06","close":25565.2402},{"date":"2023-11-07","close":26506.5957},{"date":"2023-11-08","close":26258.8711},{"date":"2023-11-09","close":25763.4219},{"date":"2023-11-10","close":26902.957},{"date":"2023-11-13","close":24921.1543},{"date":"2023-11-14","close":26655.2324},{"date":"2023-11-15","close":31015.1953},{"date":"2023-11-16","close":31461.1016},{"date":"2023-11-17","close":30668.3789},{"date":"2023-11-20","close":30866.5605},{"date":"2023-11-21","close":32006.0977},{"date":"2023-11-22","close":31510.6445},{"date":"2023-11-23","close":29182.0293},{"date":"2023-11-24","close":29182.0293},{"date":"2023-11-27","close":29033.3945},{"date":"2023-11-28","close":30073.8398},{"date":"2023-11-29","close":29528.8438},{"date":"2023-11-30","close":30073.8398},{"date":"2023-12-01","close":28686.5781},{"date":"2023-12-04","close":27745.2207},{"date":"2023-12-05","close":26308.418},{"date":"2023-12-06","close":26506.5957},{"date":"2023-12-07","close":26655.2324},{"date":"2023-12-08","close":28736.123},{"date":"2023-12-11","close":28934.3027},{"date":"2023-12-12","close":28835.2129},{"date":"2023-12-13","close":29627.9355},{"date":"2023-12-14","close":29925.2051},{"date":"2023-12-15","close":29677.4785},{"date":"2023-12-18","close":31064.7402},{"date":"2023-12-19","close":31510.6445},{"date":"2023-12-20","close":31262.9199},{"date":"2023-12-21","close":30767.4688},{"date":"2023-12-22","close":29132.4824},{"date":"2023-12-26","close":28339.7637},{"date":"2023-12-27","close":28640.0},{"date":"2023-12-28","close":28640.0},{"date":"2024-01-02","close":28981.0},{"date":"2024-01-03","close":27522.0},{"date":"2024-01-04","close":27765.0},{"date":"2024-01-05","close":27765.0},{"date":"2024-01-08","close":27765.0},{"date":"2024-01-09","close":28640.0},{"date":"2024-01-10","close":28008.0},{"date":"2024-01-11","close":28057.0},{"date":"2024-01-12","close":27716.0},{"date":"2024-01-15","close":27279.0},{"date":"2024-01-16","close":26403.0},{"date":"2024-01-17","close":26452.0},{"date":"2024-01-18","close":26744.0},{"date":"2024-01-19","close":27133.0},{"date":"2024-01-22","close":33065.0},{"date":"2024-01-23","close":29905.0},{"date":"2024-01-24","close":31120.0},{"date":"2024-01-25","close":29613.0},{"date":"2024-01-26","close":28786.0},{"date":"2024-01-29","close":27911.0},{"date":"2024-01-30","close":28786.0},{"date":"2024-01-31","close":26744.0},{"date":"2024-02-01","close":26258.0},{"date":"2024-02-02","close":28105.0},{"date":"2024-02-05","close":27522.0},{"date":"2024-02-06","close":29029.0},{"date":"2024-02-07","close":28494.0},{"date":"2024-02-08","close":29613.0},{"date":"2024-02-13","close":30391.0},{"date":"2024-02-14","close":30634.0},{"date":"2024-02-15","close":31417.3438},{"date":"2024-02-16","close":29175.0},{"date":"2024-02-19","close":29516.0},{"date":"2024-02-20","close":29175.0},{"date":"2024-02-21","close":28154.0},{"date":"2024-02-22","close":30002.0},{"date":"2024-02-23","close":29564.0},{"date":"2024-02-26","close":29175.0},{"date":"2024-02-27","close":28348.0},{"date":"2024-02-28","close":29759.0},{"date":"2024-02-29","close":29710.0},{"date":"2024-03-04","close":35691.0},{"date":"2024-03-05","close":37442.0},{"date":"2024-03-06","close":38122.0},{"date":"2024-03-07","close":37053.0},{"date":"2024-03-08","close":38122.0},{"date":"2024-03-11","close":36226.0},{"date":"2024-03-12","close":36469.0},{"date":"2024-03-13","close":34524.0},{"date":"2024-03-14","close":32287.0},{"date":"2024-03-15","close":32530.0},{"date":"2024-03-18","close":36615.0},{"date":"2024-03-19","close":35642.0},{"date":"2024-03-20","close":35545.0},{"date":"2024-03-21","close":36566.0},{"date":"2024-03-22","close":36615.0},{"date":"2024-03-25","close":36566.0},{"date":"2024-03-26","close":38074.0},{"date":"2024-03-27","close":42547.0},{"date":"2024-03-28","close":43666.0},{"date":"2024-03-29","close":41137.0},{"date":"2024-04-01","close":40262.0},{"date":"2024-04-02","close":39776.0},{"date":"2024-04-03","close":38998.0},{"date":"2024-04-04","close":40797.0},{"date":"2024-04-05","close":39046.0},{"date":"2024-04-08","close":39338.0},{"date":"2024-04-09","close":38900.0},{"date":"2024-04-11","close":41283.0},{"date":"2024-04-12","close":40845.0},{"date":"2024-04-15","close":39387.0},{"date":"2024-04-16","close":36177.0},{"date":"2024-04-17","close":35788.0},{"date":"2024-04-18","close":37976.0},{"date":"2024-04-19","close":37053.0},{"date":"2024-04-22","close":34913.0},{"date":"2024-04-23","close":34329.0},{"date":"2024-04-24","close":36080.0},{"date":"2024-04-25","close":35594.0},{"date":"2024-04-26","close":37101.0},{"date":"2024-04-29","close":37296.0},{"date":"2024-04-30","close":38949.0},{"date":"2024-05-02","close":39289.0},{"date":"2024-05-03","close":37928.0},{"date":"2024-05-07","close":39289.0},{"date":"2024-05-08","close":40262.0},{"date":"2024-05-09","close":41964.0},{"date":"2024-05-10","close":39970.0},{"date":"2024-05-13","close":40165.0},{"date":"2024-05-14","close":41575.0},{"date":"2024-05-16","close":49404.0},{"date":"2024-05-17","close":47945.0},{"date":"2024-05-20","close":49793.0},{"date":"2024-05-21","close":51543.0},{"date":"2024-05-22","close":50960.0},{"date":"2024-05-23","close":50668.0},{"date":"2024-05-24","close":48917.0},{"date":"2024-05-27","close":49015.0},{"date":"2024-05-28","close":48139.0},{"date":"2024-05-29","close":47604.0},{"date":"2024-05-30","close":47167.0},{"date":"2024-05-31","close":46681.0},{"date":"2024-06-03","close":46826.0},{"date":"2024-06-04","close":46729.0},{"date":"2024-06-05","close":47604.0},{"date":"2024-06-07","close":46194.0},{"date":"2024-06-10","close":47459.0},{"date":"2024-06-11","close":46632.0},{"date":"2024-06-12","close":47021.0},{"date":"2024-06-13","close":49404.0},{"date":"2024-06-14","close":49987.0},{"date":"2024-06-17","close":50960.0},{"date":"2024-06-18","close":54558.0},{"date":"2024-06-19","close":53099.0},{"date":"2024-06-20","close":52127.0},{"date":"2024-06-21","close":51543.0},{"date":"2024-06-24","close":50668.0},{"date":"2024-06-25","close":50765.0},{"date":"2024-06-26","close":52418.0},{"date":"2024-06-27","close":50376.0},{"date":"2024-06-28","close":57086.0},{"date":"2024-07-01","close":55141.0},{"date":"2024-07-02","close":56017.0},{"date":"2024-07-03","close":56017.0},{"date":"2024-07-04","close":54363.0},{"date":"2024-07-05","close":55141.0},{"date":"2024-07-08","close":53974.0},{"date":"2024-07-09","close":54461.0},{"date":"2024-07-10","close":54461.0},{"date":"2024-07-11","close":54947.0},{"date":"2024-07-12","close":51640.0},{"date":"2024-07-15","close":51349.0},{"date":"2024-07-16","close":52029.0},{"date":"2024-07-17","close":48480.0},{"date":"2024-07-18","close":47604.0},{"date":"2024-07-19","close":47507.0},{"date":"2024-07-22","close":45902.0},{"date":"2024-07-23","close":45562.0},{"date":"2024-07-24","close":46048.0},{"date":"2024-07-25","close":41769.0},{"date":"2024-07-26","close":42742.0},{"date":"2024-07-29","close":42839.0},{"date":"2024-07-30","close":42110.0},{"date":"2024-07-31","close":43909.0},{"date":"2024-08-01","close":42888.0},{"date":"2024-08-02","close":37539.0},{"date":"2024-08-05","close":32336.0},{"date":"2024-08-06","close":34816.0},{"date":"2024-08-07","close":36275.0},{"date":"2024-08-08","close":36955.0},{"date":"2024-08-09","close":38025.0},{"date":"2024-08-12","close":39289.0},{"date":"2024-08-13","close":38220.0},{"date":"2024-08-14","close":39143.0},{"date":"2024-08-16","close":43763.0},{"date":"2024-08-19","close":42207.0},{"date":"2024-08-20","close":44395.0},{"date":"2024-08-21","close":42888.0},{"date":"2024-08-22","close":41672.0},{"date":"2024-08-23","close":43471.0},{"date":"2024-08-26","close":41867.0},{"date":"2024-08-27","close":41867.0},{"date":"2024-08-28","close":44395.0},{"date":"2024-08-29","close":39824.0},{"date":"2024-08-30","close":40262.0},{"date":"2024-09-02","close":39095.0},{"date":"2024-09-03","close":37490.0},{"date":"2024-09-04","close":34573.0},{"date":"2024-09-05","close":33308.0},{"date":"2024-09-06","close":32239.0},{"date":"2024-09-09","close":32871.0},{"date":"2024-09-10","close":32871.0},{"date":"2024-09-11","close":33211.0},{"date":"2024-09-12","close":35740.0},{"date":"2024-09-13","close":35740.0},{"date":"2024-09-19","close":34767.0},{"date":"2024-09-20","close":36518.0},{"date":"2024-09-23","close":38171.0},{"date":"2024-09-24","close":38414.0},{"date":"2024-09-25","close":36372.0},{"date":"2024-09-26","close":38609.0},{"date":"2024-09-27","close":36858.0},{"date":"2024-09-30","close":35545.0},{"date":"2024-10-02","close":34621.0},{"date":"2024-10-04","close":35156.0},{"date":"2024-10-07","close":36518.0},{"date":"2024-10-08","close":35934.0},{"date":"2024-10-10","close":36518.0},{"date":"2024-10-11","close":35302.0},{"date":"2024-10-14","close":36090.1758},{"date":"2024-10-15","close":41575.0},{"date":"2024-10-16","close":42110.0},{"date":"2024-10-17","close":44346.0},{"date":"2024-10-18","close":42207.0},{"date":"2024-10-21","close":42304.0},{"date":"2024-10-22","close":42304.0},{"date":"2024-10-23","close":44444.0},{"date":"2024-10-24","close":43666.0},{"date":"2024-10-25","close":42596.0},{"date":"2024-10-28","close":42401.0},{"date":"2024-10-29","close":41137.0},{"date":"2024-10-30","close":39241.0},{"date":"2024-10-31","close":35399.0},{"date":"2024-11-01","close":34038.0},{"date":"2024-11-04","close":33551.0},{"date":"2024-11-05","close":30974.0},{"date":"2024-11-06","close":30099.0},{"date":"2024-11-07","close":30771.1016},{"date":"2024-11-08","close":30877.0},{"date":"2024-11-11","close":23875.0},{"date":"2024-11-12","close":23972.0},{"date":"2024-11-13","close":23875.0},{"date":"2024-11-14","close":22902.0},{"date":"2024-11-15","close":21784.0},{"date":"2024-11-18","close":20666.0},{"date":"2024-11-19","close":21881.0},{"date":"2024-11-20","close":22173.0},{"date":"2024-11-21","close":22076.0},{"date":"2024-11-22","close":22367.0},{"date":"2024-11-25","close":22756.0},{"date":"2024-11-26","close":21978.0},{"date":"2024-11-27","close":21006.0},{"date":"2024-11-28","close":21492.0},{"date":"2024-11-29","close":21687.0},{"date":"2024-12-02","close":20520.0},{"date":"2024-12-03","close":26014.0},{"date":"2024-12-04","close":25528.0},{"date":"2024-12-05","close":22416.0},{"date":"2024-12-06","close":23097.0},{"date":"2024-12-09","close":22513.0},{"date":"2024-12-10","close":22173.0},{"date":"2024-12-11","close":23729.0},{"date":"2024-12-12","close":20520.0},{"date":"2024-12-13","close":21152.0},{"date":"2024-12-16","close":24264.0},{"date":"2024-12-17","close":25966.0},{"date":"2024-12-18","close":25771.0},{"date":"2024-12-19","close":25723.0},{"date":"2024-12-20","close":24118.0},{"date":"2024-12-23","close":25625.0},{"date":"2024-12-24","close":26938.0},{"date":"2024-12-26","close":27425.0},{"date":"2024-12-27","close":27133.0},{"date":"2024-12-30","close":26598.0},{"date":"2025-01-02","close":26695.0},{"date":"2025-01-03","close":27668.0},{"date":"2025-01-06","close":28543.0},{"date":"2025-01-07","close":26112.0},{"date":"2025-01-08","close":26209.0},{"date":"2025-01-09","close":28397.0},{"date":"2025-01-10","close":26549.0},{"date":"2025-01-13","close":25528.0},{"date":"2025-01-14","close":25236.0},{"date":"2025-01-15","close":25771.0},{"date":"2025-01-16","close":25869.0},{"date":"2025-01-17","close":27522.0},{"date":"2025-01-20","close":27181.0},{"date":"2025-01-21","close":29224.0},{"date":"2025-01-22","close":30585.0},{"date":"2025-01-23","close":31072.0},{"date":"2025-01-24","close":39776.0},{"date":"2025-01-31","close":37636.0},{"date":"2025-02-03","close":33308.0},{"date":"2025-02-04","close":34573.0},{"date":"2025-02-05","close":36761.0},{"date":"2025-02-06","close":37685.0},{"date":"2025-02-07","close":37101.0},{"date":"2025-02-10","close":37198.0},{"date":"2025-02-11","close":37733.0},{"date":"2025-02-12","close":39581.0},{"date":"2025-02-13","close":41818.0},{"date":"2025-02-14","close":40456.0},{"date":"2025-02-17","close":40343.5117},{"date":"2025-02-18","close":41214.2305},{"date":"2025-02-19","close":39763.0273},{"date":"2025-02-20","close":39666.2773},{"date":"2025-02-21","close":40488.6328},{"date":"2025-02-24","close":39917.9219},{"date":"2025-02-25","close":41359.543},{"date":"2025-02-26","close":42552.6055},{"date":"2025-02-27","close":40713.2969},{"date":"2025-02-28","close":37432.3711},{"date":"2025-03-04","close":36438.1562},{"date":"2025-03-05","close":36885.5508},{"date":"2025-03-06","close":34897.1133},{"date":"2025-03-07","close":36984.9727},{"date":"2025-03-10","close":35593.0664},{"date":"2025-03-11","close":37183.8164},{"date":"2025-03-12","close":38476.3047},{"date":"2025-03-13","close":39321.3906},{"date":"2025-03-14","close":40067.0547},{"date":"2025-03-17","close":40812.7188},{"date":"2025-03-18","close":40912.1406},{"date":"2025-03-19","close":39967.6328},{"date":"2025-03-20","close":39868.2109},{"date":"2025-03-21","close":39569.9453},{"date":"2025-03-24","close":37730.6367},{"date":"2025-03-25","close":36935.2617},{"date":"2025-03-26","close":40663.5859},{"date":"2025-03-27","close":39371.1016},{"date":"2025-03-28","close":37973.9023},{"date":"2025-03-31","close":35528.8008},{"date":"2025-04-01","close":36177.5},{"date":"2025-04-02","close":35229.4023},{"date":"2025-04-03","close":35429.0},{"date":"2025-04-04","close":32584.7012},{"date":"2025-04-07","close":28592.7012},{"date":"2025-04-08","close":30189.5},{"date":"2025-04-09","close":29041.8008},{"date":"2025-04-10","close":32784.3008},{"date":"2025-04-11","close":32634.6016},{"date":"2025-04-14","close":32784.3008},{"date":"2025-04-15","close":32784.3008},{"date":"2025-04-16","close":31087.7012},{"date":"2025-04-17","close":32834.1992},{"date":"2025-04-18","close":33083.6992},{"date":"2025-04-21","close":34331.1992},{"date":"2025-04-22","close":33083.6992},{"date":"2025-04-23","close":34530.8008},{"date":"2025-04-24","close":33333.1992},{"date":"2025-04-25","close":33882.1016},{"date":"2025-04-28","close":32983.9023},{"date":"2025-04-29","close":33932.0},{"date":"2025-04-30","close":31786.3008},{"date":"2025-05-02","close":36626.6016},{"date":"2025-05-07","close":37125.6016},{"date":"2025-05-08","close":38123.6016},{"date":"2025-05-09","close":39470.9023},{"date":"2025-05-12","close":40219.4023},{"date":"2025-05-13","close":41017.8008},{"date":"2025-05-14","close":43413.0},{"date":"2025-05-15","close":41417.0},{"date":"2025-05-16","close":41317.1992},{"date":"2025-05-19","close":40019.8008},{"date":"2025-05-20","close":40468.9023},{"date":"2025-05-21","close":39770.3008},{"date":"2025-05-22","close":39221.4023},{"date":"2025-05-23","close":39620.6016},{"date":"2025-05-26","close":41666.5},{"date":"2025-05-27","close":41866.1016},{"date":"2025-05-28","close":40468.9023},{"date":"2025-05-29","close":41067.6992},{"date":"2025-05-30","close":38323.1992},{"date":"2025-06-02","close":38023.8008},{"date":"2025-06-04","close":39969.9023},{"date":"2025-06-05","close":40568.6992},{"date":"2025-06-09","close":41117.6016},{"date":"2025-06-10","close":41017.8008},{"date":"2025-06-11","close":44710.4023},{"date":"2025-06-12","close":43413.0},{"date":"2025-06-13","close":44211.4023},{"date":"2025-06-16","close":44211.4023},{"date":"2025-06-17","close":45758.3008},{"date":"2025-06-18","close":45209.4023},{"date":"2025-06-19","close":47055.7031},{"date":"2025-06-20","close":46357.1016},{"date":"2025-06-23","close":45508.8008},{"date":"2025-06-24","close":49051.7031},{"date":"2025-06-25","close":48752.3008},{"date":"2025-06-26","close":50399.0},{"date":"2025-06-27","close":50199.4023},{"date":"2025-06-30","close":52195.4023},{"date":"2025-07-01","close":50598.6016},{"date":"2025-07-02","close":49051.7031},{"date":"2025-07-03","close":52395.0},{"date":"2025-07-04","close":53293.2031},{"date":"2025-07-07","close":51995.8008},{"date":"2025-07-08","close":58682.4023},{"date":"2025-07-09","close":58682.4023},{"date":"2025-07-10","close":57484.8008},{"date":"2025-07-11","close":55488.8008},{"date":"2025-07-14","close":56087.6016},{"date":"2025-07-15","close":58981.8008},{"date":"2025-07-16","close":60079.6016},{"date":"2025-07-17","close":60279.2031},{"date":"2025-07-18","close":60179.4023},{"date":"2025-07-21","close":61077.6016},{"date":"2025-07-22","close":59081.6016},{"date":"2025-07-23","close":59081.6016},{"date":"2025-07-24","close":60079.6016},{"date":"2025-07-25","close":60379.0},{"date":"2025-07-28","close":59780.2031},{"date":"2025-07-29","close":62175.4023},{"date":"2025-07-30","close":63572.6016},{"date":"2025-07-31","close":64870.0},{"date":"2025-08-01","close":62075.6016},{"date":"2025-08-04","close":65169.4023},{"date":"2025-08-05","close":66167.3984},{"date":"2025-08-06","close":64770.2031},{"date":"2025-08-07","close":64171.4023},{"date":"2025-08-08","close":64470.8008},{"date":"2025-08-11","close":65468.8008},{"date":"2025-08-12","close":62474.8008},{"date":"2025-08-13","close":62774.2031},{"date":"2025-08-14","close":61377.0},{"date":"2025-08-18","close":59580.6016},{"date":"2025-08-19","close":58482.8008},{"date":"2025-08-20","close":55189.4023},{"date":"2025-08-21","close":56586.6016},{"date":"2025-08-22","close":58981.8008},{"date":"2025-08-25","close":63073.6016},{"date":"2025-08-26","close":63572.6016},{"date":"2025-08-27","close":65169.4023},{"date":"2025-08-28","close":65169.4023},{"date":"2025-08-29","close":66466.8047},{"date":"2025-09-01","close":64570.6016},{"date":"2025-09-02","close":64870.0},{"date":"2025-09-03","close":63971.8008},{"date":"2025-09-04","close":64071.6016},{"date":"2025-09-05","close":63073.6016},{"date":"2025-09-08","close":68961.8047},{"date":"2025-09-09","close":72155.3984},{"date":"2025-09-10","close":73852.0},{"date":"2025-09-11","close":74450.8047},{"date":"2025-09-12","close":71756.2031},{"date":"2025-09-15","close":76846.0},{"date":"2025-09-16","close":76546.6016},{"date":"2025-09-17","close":77145.3984},{"date":"2025-09-18","close":78792.1016},{"date":"2025-09-19","close":77300.0},{"date":"2025-09-22","close":76546.6016},{"date":"2025-09-23","close":74850.0},{"date":"2025-09-24","close":75448.8047},{"date":"2025-09-25","close":75149.3984},{"date":"2025-09-26","close":72355.0},{"date":"2025-09-29","close":73053.6016},{"date":"2025-09-30","close":71157.3984},{"date":"2025-10-01","close":71656.3984},{"date":"2025-10-02","close":76945.8047},{"date":"2025-10-10","close":75848.0},{"date":"2025-10-13","close":73253.2031},{"date":"2025-10-14","close":74151.3984},{"date":"2025-10-15","close":77644.3984},{"date":"2025-10-16","close":82534.6016},{"date":"2025-10-17","close":84730.2031},{"date":"2025-10-20","close":82135.3984},{"date":"2025-10-21","close":80937.8047},{"date":"2025-10-22","close":85428.8047},{"date":"2025-10-23","close":86227.2031},{"date":"2025-10-24","close":93412.8047},{"date":"2025-10-27","close":95608.4062},{"date":"2025-10-28","close":100598.4062},{"date":"2025-10-29","close":107784.0},{"date":"2025-10-30","close":107384.8047},{"date":"2025-10-31","close":113672.2031},{"date":"2025-11-03","close":115368.8047},{"date":"2025-11-04","close":115967.6016},{"date":"2025-11-05","close":105289.0},{"date":"2025-11-06","close":110378.8047},{"date":"2025-11-07","close":103792.0},{"date":"2025-11-10","close":116865.8047},{"date":"2025-11-11","close":116167.2031},{"date":"2025-11-12","close":119360.8047},{"date":"2025-11-13","close":119161.2031},{"date":"2025-11-14","close":110877.8047},{"date":"2025-11-17","close":131237.0},{"date":"2025-11-18","close":123452.6016},{"date":"2025-11-19","close":127344.8047},{"date":"2025-11-20","close":133033.4062},{"date":"2025-11-21","close":121855.8047},{"date":"2025-11-24","close":124849.8047},{"date":"2025-11-25","close":140418.6094},{"date":"2025-11-26","close":141316.7969},{"date":"2025-11-27","close":146007.4062},{"date":"2025-11-28","close":143712.0},{"date":"2025-12-01","close":135029.4062},{"date":"2025-12-02","close":137324.7969},{"date":"2025-12-03","close":139420.6094},{"date":"2025-12-04","close":136227.0},{"date":"2025-12-05","close":134929.6094},{"date":"2025-12-08","close":141416.6094},{"date":"2025-12-09","close":144111.2031},{"date":"2025-12-10","close":147604.2031},{"date":"2025-12-11","close":147903.6094},{"date":"2025-12-12","close":134829.7969},{"date":"2025-12-15","close":130538.4062},{"date":"2025-12-16","close":123652.2031},{"date":"2025-12-17","close":125748.0},{"date":"2025-12-18","close":121257.0},{"date":"2025-12-19","close":121157.2031},{"date":"2025-12-22","close":122354.8047},{"date":"2025-12-23","close":120957.6016},{"date":"2025-12-24","close":118861.8047},{"date":"2025-12-26","close":119760.0},{"date":"2025-12-29","close":124251.0},{"date":"2025-12-30","close":118961.6016},{"date":"2026-01-02","close":121257.0},{"date":"2026-01-05","close":116666.2031},{"date":"2026-01-06","close":113173.2031},{"date":"2026-01-07","close":108981.6016},{"date":"2026-01-08","close":107983.6016},{"date":"2026-01-09","close":109181.2031},{"date":"2026-01-12","close":110179.2031},{"date":"2026-01-13","close":116067.4062},{"date":"2026-01-14","close":115468.6016},{"date":"2026-01-15","close":121955.6016},{"date":"2026-01-16","close":120558.4062},{"date":"2026-01-19","close":115568.4062},{"date":"2026-01-20","close":112275.0},{"date":"2026-01-21","close":106786.0},{"date":"2026-01-22","close":112873.8047},{"date":"2026-01-23","close":119660.2031},{"date":"2026-01-26","close":118562.4062},{"date":"2026-01-27","close":118662.2031},{"date":"2026-01-28","close":125149.2031},{"date":"2026-01-29","close":117664.2031},{"date":"2026-01-30","close":117265.0},{"date":"2026-02-02","close":110378.8047},{"date":"2026-02-03","close":118163.2031},{"date":"2026-02-04","close":125149.2031},{"date":"2026-02-05","close":119760.0},{"date":"2026-02-06","close":114470.6016},{"date":"2026-02-09","close":114470.6016},{"date":"2026-02-10","close":110478.6016},{"date":"2026-02-11","close":107185.2031},{"date":"2026-02-12","close":107983.6016},{"date":"2026-02-13","close":101396.8047},{"date":"2026-02-19","close":101496.6016},{"date":"2026-02-20","close":100299.0},{"date":"2026-02-23","close":106985.6016},{"date":"2026-02-24","close":111676.2031},{"date":"2026-02-25","close":115867.8047},{"date":"2026-02-26","close":118263.0},{"date":"2026-02-27","close":127344.8047},{"date":"2026-03-03","close":114770.0},{"date":"2026-03-04","close":98602.4062},{"date":"2026-03-05","close":115368.8047},{"date":"2026-03-06","close":114370.8047},{"date":"2026-03-09","close":103392.8047},{"date":"2026-03-10","close":113472.6016},{"date":"2026-03-11","close":109780.0},{"date":"2026-03-12","close":108582.4062},{"date":"2026-03-13","close":106885.8047},{"date":"2026-03-16","close":105588.4062},{"date":"2026-03-17","close":114071.4062},{"date":"2026-03-18","close":124849.8047},{"date":"2026-03-19","close":129241.0},{"date":"2026-03-20","close":126546.4062},{"date":"2026-03-23","close":115269.0},{"date":"2026-03-24","close":119959.6016},{"date":"2026-03-25","close":120059.4062},{"date":"2026-03-26","close":114770.0},{"date":"2026-03-27","close":110500.0},{"date":"2026-03-30","close":104500.0},{"date":"2026-03-31","close":98000.0},{"date":"2026-04-01","close":108600.0},{"date":"2026-04-02","close":101800.0},{"date":"2026-04-03","close":102600.0},{"date":"2026-04-06","close":104800.0},{"date":"2026-04-07","close":106000.0},{"date":"2026-04-08","close":120100.0},{"date":"2026-04-09","close":117900.0},{"date":"2026-04-10","close":114900.0},{"date":"2026-04-13","close":119700.0},{"date":"2026-04-14","close":124500.0},{"date":"2026-04-15","close":123200.0},{"date":"2026-04-16","close":122700.0},{"date":"2026-04-17","close":120300.0},{"date":"2026-04-20","close":133300.0},{"date":"2026-04-21","close":133200.0},{"date":"2026-04-22","close":161400.0},{"date":"2026-04-23","close":150200.0},{"date":"2026-04-24","close":153400.0},{"date":"2026-04-27","close":155500.0},{"date":"2026-04-28","close":150600.0},{"date":"2026-04-29","close":146000.0},{"date":"2026-04-30","close":150300.0},{"date":"2026-05-04","close":149000.0},{"date":"2026-05-06","close":151600.0},{"date":"2026-05-07","close":147400.0},{"date":"2026-05-08","close":141100.0},{"date":"2026-05-11","close":140100.0},{"date":"2026-05-12","close":128400.0},{"date":"2026-05-13","close":133100.0},{"date":"2026-05-14","close":132500.0},{"date":"2026-05-15","close":128000.0},{"date":"2026-05-18","close":131500.0},{"date":"2026-05-19","close":120900.0},{"date":"2026-05-20","close":121600.0},{"date":"2026-05-21","close":127800.0},{"date":"2026-05-22","close":126100.0},{"date":"2026-05-26","close":139700.0},{"date":"2026-05-27","close":132300.0},{"date":"2026-05-28","close":127500.0},{"date":"2026-05-29","close":129200.0},{"date":"2026-06-01","close":139400.0},{"date":"2026-06-02","close":136300.0},{"date":"2026-06-04","close":133700.0},{"date":"2026-06-05","close":120900.0},{"date":"2026-06-08","close":105700.0},{"date":"2026-06-09","close":115800.0},{"date":"2026-06-10","close":113000.0},{"date":"2026-06-11","close":123200.0},{"date":"2026-06-12","close":122400.0},{"date":"2026-06-15","close":118900.0},{"date":"2026-06-16","close":123000.0},{"date":"2026-06-17","close":124000.0},{"date":"2026-06-18","close":121400.0},{"date":"2026-06-19","close":115100.0},{"date":"2026-06-22","close":117900.0},{"date":"2026-06-23","close":108100.0},{"date":"2026-06-24","close":107300.0},{"date":"2026-06-25","close":109600.0},{"date":"2026-06-26","close":107800.0},{"date":"2026-06-29","close":109700.0},{"date":"2026-06-30","close":115400.0},{"date":"2026-07-01","close":132900.0},{"date":"2026-07-02","close":119800.0},{"date":"2026-07-03","close":110100.0},{"date":"2026-07-06","close":101300.0},{"date":"2026-07-07","close":98000.0},{"date":"2026-07-08","close":87800.0},{"date":"2026-07-09","close":91800.0},{"date":"2026-07-10","close":103800.0},{"date":"2026-07-13","close":99600.0},{"date":"2026-07-14","close":97900.0},{"date":"2026-07-15","close":102100.0},{"date":"2026-07-16","close":92000.0},{"date":"2026-07-20","close":84400.0},{"date":"2026-07-21","close":88600.0},{"date":"2026-07-22","close":91600.0},{"date":"2026-07-23","close":93400.0},{"date":"2026-07-24","close":87000.0},{"date":"2026-07-27","close":85800.0},{"date":"2026-07-28","close":71400.0},{"date":"2026-07-29","close":64000.0},{"date":"2026-07-30","close":59200.0},{"date":"2026-07-31","close":74500.0},{"date":"2026-08-03","close":74500.0},{"date":"2026-08-04","close":79600.0},{"date":"2026-08-05","close":84700.0},{"date":"2026-08-06","close":83100.0},{"date":"2026-08-07","close":82300.0},{"date":"2026-08-10","close":93000.0},{"date":"2026-08-11","close":87800.0},{"date":"2026-08-12","close":90100.0},{"date":"2026-08-13","close":96800.0},{"date":"2026-08-14","close":95600.0},{"date":"2026-08-18","close":102900.0},{"date":"2026-08-19","close":104400.0},{"date":"2026-08-20","close":105000.0},{"date":"2026-08-21","close":99300.0},{"date":"2026-08-24","close":100600.0},{"date":"2026-08-25","close":106900.0},{"date":"2026-08-26","close":110800.0},{"date":"2026-08-27","close":112800.0},{"date":"2026-08-28","close":112800.0},{"date":"2026-08-31","close":114000.0},{"date":"2026-09-01","close":111100.0},{"date":"2026-09-02","close":112000.0},{"date":"2026-09-03","close":106000.0},{"date":"2026-09-04","close":111100.0},{"date":"2026-09-07","close":111900.0},{"date":"2026-09-08","close":110300.0},{"date":"2026-09-09","close":112300.0},{"date":"2026-09-10","close":113000.0},{"date":"2026-09-11","close":109900.0},{"date":"2026-09-14","close":105600.0},{"date":"2026-09-15","close":105600.0},{"date":"2026-09-16","close":107500.0},{"date":"2026-09-17","close":107000.0},{"date":"2026-09-18","close":102400.0},{"date":"2026-09-21","close":110400.0},{"date":"2026-09-22","close":113500.0},{"date":"2026-09-23","close":119200.0},{"date":"2026-09-28","close":112000.0},{"date":"2026-09-29","close":119000.0},{"date":"2026-09-30","close":115400.0},{"date":"2026-10-01","close":122800.0},{"date":"2026-10-02","close":122000.0},{"date":"2026-10-06","close":132200.0},{"date":"2026-10-07","close":121300.0},{"date":"2026-10-08","close":125000.0},{"date":"2026-10-12","close":119900.0},{"date":"2026-10-13","close":117300.0},{"date":"2026-10-14","close":110400.0},{"date":"2026-10-15","close":92100.0},{"date":"2026-10-16","close":99000.0},{"date":"2026-10-19","close":100800.0},{"date":"2026-10-20","close":94100.0},{"date":"2026-10-21","close":96300.0},{"date":"2026-10-22","close":89900.0},{"date":"2026-10-23","close":83900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":21576.0,"foreign_net":33880.0,"institution_net":-55456.0},{"date":"2026-10-21","retail_net":154749.0,"foreign_net":-92312.0,"institution_net":-62437.0},{"date":"2026-10-20","retail_net":14196.0,"foreign_net":20629.0,"institution_net":-34825.0},{"date":"2026-10-19","retail_net":86191.0,"foreign_net":25551.0,"institution_net":-111742.0},{"date":"2026-10-16","retail_net":1412.0,"foreign_net":-54068.0,"institution_net":52656.0},{"date":"2026-10-15","retail_net":72043.0,"foreign_net":-36731.0,"institution_net":-35312.0},{"date":"2026-10-14","retail_net":75942.0,"foreign_net":-49494.0,"institution_net":-26448.0},{"date":"2026-10-13","retail_net":-18350.0,"foreign_net":-69494.0,"institution_net":87844.0},{"date":"2026-10-12","retail_net":157033.0,"foreign_net":462672.0,"institution_net":-619705.0},{"date":"2026-10-08","retail_net":-114356.0,"foreign_net":556386.0,"institution_net":-442030.0},{"date":"2026-10-07","retail_net":347987.0,"foreign_net":-87264.0,"institution_net":-260723.0},{"date":"2026-10-06","retail_net":-371961.0,"foreign_net":306506.0,"institution_net":65455.0},{"date":"2026-10-02","retail_net":70277.0,"foreign_net":-83670.0,"institution_net":13393.0},{"date":"2026-10-01","retail_net":-301149.0,"foreign_net":164474.0,"institution_net":136675.0},{"date":"2026-09-30","retail_net":207428.0,"foreign_net":-181016.0,"institution_net":-26412.0},{"date":"2026-09-29","retail_net":-195435.0,"foreign_net":48039.0,"institution_net":147396.0},{"date":"2026-09-28","retail_net":256886.0,"foreign_net":-163730.0,"institution_net":-93156.0},{"date":"2026-09-23","retail_net":-232255.0,"foreign_net":97237.0,"institution_net":135018.0},{"date":"2026-09-22","retail_net":5362.0,"foreign_net":-161199.0,"institution_net":155837.0},{"date":"2026-09-21","retail_net":-542878.0,"foreign_net":362617.0,"institution_net":180261.0},{"date":"2026-09-18","retail_net":904541.0,"foreign_net":-598931.0,"institution_net":-305610.0},{"date":"2026-09-17","retail_net":163803.0,"foreign_net":-27237.0,"institution_net":-136566.0},{"date":"2026-09-16","retail_net":-26711.0,"foreign_net":14929.0,"institution_net":11782.0},{"date":"2026-09-15","retail_net":8399.0,"foreign_net":57340.0,"institution_net":-65739.0},{"date":"2026-09-14","retail_net":2521.0,"foreign_net":70870.0,"institution_net":-73391.0},{"date":"2026-09-11","retail_net":33198.0,"foreign_net":27127.0,"institution_net":-60325.0},{"date":"2026-09-10","retail_net":-6156.0,"foreign_net":17351.0,"institution_net":-11195.0},{"date":"2026-09-09","retail_net":-35678.0,"foreign_net":31038.0,"institution_net":4640.0},{"date":"2026-09-08","retail_net":-13927.0,"foreign_net":-34640.0,"institution_net":48567.0},{"date":"2026-09-07","retail_net":26918.0,"foreign_net":-86877.0,"institution_net":59959.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":21576.0,"foreign_net":33880.0,"institution_net":-55456.0},"d3":{"retail_net":190521.0,"foreign_net":-37803.0,"institution_net":-152718.0},"d7":{"retail_net":426109.0,"foreign_net":-152545.0,"institution_net":-273564.0},"d14":{"retail_net":195590.0,"foreign_net":1097065.0,"institution_net":-1292655.0},"d30":{"retail_net":751606.0,"foreign_net":569983.0,"institution_net":-1321589.0}},"analysis":"최근 5일 외국인 순매수 -6.63만, 기관 순매수 -21.18만. 30일 누적: 외국인 57.00만, 기관 -132.16만.","foreign_flow":-66320.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-211804.0},"insider_trades":[],"price_analysis":{"current":86400.0,"low_30d":82200.0,"support":87460.0,"high_30d":134800.0,"change_1d":-3.9,"change_7d":-13.7,"change_30d":-21.1,"resistance":129540.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":22.21,"per":83.02,"quarter":"2024-Q2"},{"pbr":13.34,"per":46.44,"quarter":"2024-Q3"},{"pbr":9.46,"per":29.27,"quarter":"2024-Q4"},{"pbr":11.6,"per":30.53,"quarter":"2025-Q1"},{"pbr":9.14,"per":40.83,"quarter":"2025-Q2"},{"pbr":11.59,"per":42.37,"quarter":"2025-Q3"},{"pbr":18.33,"per":60.38,"quarter":"2025-Q4"},{"pbr":14.33,"per":46.24,"quarter":"2026-Q1"},{"pbr":15.64,"per":45.3,"quarter":"2026-Q2"},{"pbr":7.38,"per":33.92,"quarter":"현재"}],"timeline":[{"close":57086.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":35545.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":26598.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":35528.8008,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":52195.4023,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":71157.3984,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":118961.6016,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":98000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":115400.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":13.96,"pbr_5y_low":9.14,"per_5y_avg":47.15,"per_5y_low":29.27,"current_pbr":7.38,"current_per":33.92,"pbr_5y_high":22.21,"per_5y_high":83.02,"pbr_5y_median":13.34,"per_5y_median":45.3,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"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":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +11.6%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 34.15x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":17.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.71,"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":25.1,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.29,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":22.21,"per":83.02,"close":57086.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":13.34,"per":46.44,"close":35545.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.46,"per":29.27,"close":26598.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":11.6,"per":30.53,"close":35528.8008,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.14,"per":40.83,"close":52195.4023,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.59,"per":42.37,"close":71157.3984,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":18.33,"per":60.38,"close":118961.6016,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":14.33,"per":46.24,"close":98000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":15.64,"per":45.3,"close":115400.0,"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":"34.1배"},{"label":"PBR","value":"7.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"6.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":813.37,"pbr":null,"per":null,"roa":0.04070811453675586,"roe":0.06944581420713329,"revenue":379888407878.0,"market_cap":null,"net_income":59708810343.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2509662468132428,"total_assets":1466754503923.0,"total_equity":859789909942.0,"profit_margin":0.15717460471227462,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":77063854985.0,"operating_margin":0.20285919071726144},{"eps":619.25,"pbr":12.94,"per":59.02,"roa":0.03731932465522373,"roe":0.06328501431396862,"revenue":340281879464.0,"market_cap":9778100000000.0,"net_income":50443435649.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2481370871613895,"total_assets":1351670645571.0,"total_equity":797083420077.0,"profit_margin":0.1482401464587439,"dividend_yield":0.17,"fiscal_quarter":"Q1","operating_income":67221356999.0,"operating_margin":0.19754609650353616},{"eps":535.2107985549786,"pbr":null,"per":null,"roa":0.03380937632025214,"roe":0.057653652996627315,"revenue":297983018366.0,"market_cap":null,"net_income":43597529896.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2793761688014997,"total_assets":1289510030680.0,"total_equity":756197181444.0,"profit_margin":0.14630877334912754,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":56540428466.0,"operating_margin":0.1897437940458532},{"eps":579.4025158668577,"pbr":null,"per":null,"roa":0.040469832674311486,"roe":0.0659912587007856,"revenue":296132768434.0,"market_cap":null,"net_income":47215131411.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.25915727414713435,"total_assets":1166674737476.0,"total_equity":715475539345.0,"profit_margin":0.15943906397350613,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":58429667779.0,"operating_margin":0.19730902489442803},{"eps":385.44997877583324,"pbr":null,"per":null,"roa":0.029138569989554605,"roe":0.047109213349785524,"revenue":241419469661.0,"market_cap":null,"net_income":31366224051.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23168936166392334,"total_assets":1076450356426.0,"total_equity":665819312628.0,"profit_margin":0.12992416931014011,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":42070313737.0,"operating_margin":0.17426230699651077},{"eps":470.150770290268,"pbr":null,"per":null,"roa":0.04745722211413808,"roe":0.10726516498420775,"revenue":252489862715.0,"market_cap":null,"net_income":38303676339.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.26288486880331585,"total_assets":807120067982.0,"total_equity":357093342882.0,"profit_margin":0.15170381862908924,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":47684121420.0,"operating_margin":0.1888555877343236},{"eps":244.28613676322738,"pbr":null,"per":null,"roa":0.0251845263520897,"roe":0.06075599220130937,"revenue":226104413186.0,"market_cap":null,"net_income":19899210142.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.17552407449629265,"total_assets":790136366426.0,"total_equity":327526708412.0,"profit_margin":0.08800894180526382,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":25474549447.0,"operating_margin":0.11266719250651645},{"eps":178.59516299925568,"pbr":null,"per":null,"roa":0.02191839815388905,"roe":0.04683720782508827,"revenue":206412069883.0,"market_cap":null,"net_income":14548114461.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17719660806527449,"total_assets":663739857213.0,"total_equity":310610199381.0,"profit_margin":0.07048092909124097,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":25914194363.0,"operating_margin":0.1255459255734845},{"eps":270.6167760452135,"pbr":null,"per":null,"roa":0.03346028814849005,"roe":0.07360519797761311,"revenue":204739981040.0,"market_cap":null,"net_income":22044067526.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20682059061403926,"total_assets":658812841903.0,"total_equity":299490635603.0,"profit_margin":0.10766860197028764,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27501553319.0,"operating_margin":0.13432429357130315},{"eps":215.3452521262068,"pbr":null,"per":null,"roa":0.026988955612369376,"roe":0.06336952324068956,"revenue":199610497176.0,"market_cap":null,"net_income":17542719650.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19033875299403907,"total_assets":649996239275.0,"total_equity":276832122965.0,"profit_margin":0.08788475505139533,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22988538920.0,"operating_margin":0.11516698392735635},{"eps":100.80365607475754,"pbr":null,"per":null,"roa":0.013107998173813168,"roe":0.030779603614004777,"revenue":173311644889.0,"market_cap":null,"net_income":8211326119.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.16047713903940478,"total_assets":626436318507.0,"total_equity":266778163292.0,"profit_margin":0.04737896362508742,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":10567667444.0,"operating_margin":0.0609749417055514},{"eps":100.86147932712502,"pbr":null,"per":null,"roa":0.013767824856475756,"roe":0.03166704235948552,"revenue":166214488345.0,"market_cap":null,"net_income":8216036321.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1613583061202907,"total_assets":596756307307.0,"total_equity":259450700439.0,"profit_margin":0.04943032585671195,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13164953582.0,"operating_margin":0.07920460913536255}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":687.6272,"per":83.02,"date":"2024-06","close":57086.0,"source":"reported"},{"eps":687.6272,"per":63.86,"date":"2024-07","close":43909.0,"source":"reported"},{"eps":687.6272,"per":58.55,"date":"2024-08","close":40262.0,"source":"reported"},{"eps":765.3608,"per":46.44,"date":"2024-09","close":35545.0,"source":"reported"},{"eps":765.3608,"per":46.25,"date":"2024-10","close":35399.0,"source":"reported"},{"eps":765.3608,"per":28.34,"date":"2024-11","close":21687.0,"source":"reported"},{"eps":908.8433,"per":29.27,"date":"2024-12","close":26598.0,"source":"reported"},{"eps":908.8433,"per":41.41,"date":"2025-01","close":37636.0,"source":"reported"},{"eps":908.8433,"per":41.19,"date":"2025-02","close":37432.37,"source":"reported"},{"eps":1163.6488,"per":30.53,"date":"2025-03","close":35528.8,"source":"reported"},{"eps":1163.6488,"per":27.32,"date":"2025-04","close":31786.3,"source":"reported"},{"eps":1163.6488,"per":32.93,"date":"2025-05","close":38323.2,"source":"reported"},{"eps":1278.482,"per":40.83,"date":"2025-06","close":52195.4,"source":"reported"},{"eps":1278.482,"per":50.74,"date":"2025-07","close":64870.0,"source":"reported"},{"eps":1278.482,"per":51.99,"date":"2025-08","close":66466.8,"source":"reported"},{"eps":1679.2894,"per":42.37,"date":"2025-09","close":71157.4,"source":"reported"},{"eps":1679.2894,"per":67.69,"date":"2025-10","close":113672.2,"source":"reported"},{"eps":1679.2894,"per":85.58,"date":"2025-11","close":143712.0,"source":"reported"},{"eps":1970.2141,"per":60.38,"date":"2025-12","close":118961.6,"source":"reported"},{"eps":1970.2141,"per":59.52,"date":"2026-01","close":117265.0,"source":"reported"},{"eps":1970.2141,"per":64.64,"date":"2026-02","close":127344.8,"source":"reported"},{"eps":2119.3133,"per":46.24,"date":"2026-03","close":98000.0,"source":"reported"},{"eps":2119.3133,"per":70.92,"date":"2026-04","close":150300.0,"source":"reported"},{"eps":2119.3133,"per":60.96,"date":"2026-05","close":129200.0,"source":"reported"},{"eps":2547.2333,"per":45.3,"date":"2026-06","close":115400.0,"source":"reported"},{"eps":2547.2333,"per":29.25,"date":"2026-07","close":74500.0,"source":"reported"},{"eps":2547.2333,"per":44.75,"date":"2026-08","close":114000.0,"source":"reported"},{"eps":2547.2333,"per":45.3,"date":"2026-09","close":115400.0,"source":"reported"},{"eps":2547.2333,"per":32.94,"date":"2026-10","close":83900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":49.26,"std":15.65,"count":29,"current":32.94,"lower_1sd":33.61,"upper_1sd":64.91},"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":"이수페타시스","phase":"above-fold","symbol_resolved":true}