{"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":"2026-10-23T09:47:38.421082+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.7,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":22.9,"direction":"higher_better","percentile":72}],"summary":"매출 +2.7%","percentile":63},"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":35.6,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-22.0,"direction":"higher_better","percentile":24}],"summary":"RSI 36","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.29x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.18,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.71,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.1,"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 1.2x, 순차입금비율 1.7x","percentile":46}},"signals":[],"summary":"와이지-원(019210)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3950.32억. 현재가 10,620원, 전일 대비 -2.7%, 30일 -22.0%. PER 5.3배 / ROE 6.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8.41만, 기관 순매도 5.50만.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.4,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.40%","value_pct":1.4},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":13.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.71,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.4},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-797.6949147708929,"grade":"D","trend":"하락","atr_14":764.6428571428571,"rsi_14":35.57046979865771,"sma_20":11922.5,"sma_60":14283.5,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.6로 약세 구간입니다. MACD(-797.69)가 시그널선(-799.19)을 상회합니다(골든크로스). 현재가가 SMA20(11922)과 SMA60(14284) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10352~13493 (현재 위치 9%).","bb_lower":10352.444268505096,"bb_upper":13492.555731494904,"macd_signal":-799.1945207433604},"change_pct":-3.48,"chart_data":[{"date":"2024-10-23","open":4768,"high":4881,"low":4768,"close":4853,"volume":43161,"rsi_14":30.77,"sma_20":5252.5,"sma_60":5279.17,"sma_120":5460.25},{"date":"2024-10-24","open":4843,"high":4918,"low":4768,"close":4824,"volume":39276,"rsi_14":30.77,"sma_20":5248.0,"sma_60":5270.5,"sma_120":5455.42},{"date":"2024-10-25","open":4862,"high":4862,"low":4670,"close":4703,"volume":138478,"rsi_14":18.37,"sma_20":5232.5,"sma_60":5259.5,"sma_120":5449.83},{"date":"2024-10-28","open":4703,"high":4796,"low":4693,"close":4749,"volume":36894,"rsi_14":24.53,"sma_20":5221.5,"sma_60":5250.67,"sma_120":5444.33},{"date":"2024-10-29","open":4749,"high":4796,"low":4693,"close":4759,"volume":40712,"rsi_14":26.42,"sma_20":5209.5,"sma_60":5241.17,"sma_120":5438.75},{"date":"2024-10-30","open":4759,"high":4787,"low":4749,"close":4778,"volume":27672,"rsi_14":29.63,"sma_20":5197.0,"sma_60":5232.0,"sma_120":5432.92},{"date":"2024-10-31","open":4778,"high":4787,"low":4731,"close":4778,"volume":11059,"rsi_14":34.78,"sma_20":5185.5,"sma_60":5222.83,"sma_120":5427.0},{"date":"2024-11-01","open":4768,"high":4787,"low":4731,"close":4740,"volume":19757,"rsi_14":33.33,"sma_20":5173.5,"sma_60":5212.17,"sma_120":5421.42},{"date":"2024-11-04","open":4740,"high":4806,"low":4740,"close":4778,"volume":21072,"rsi_14":42.55,"sma_20":5162.0,"sma_60":5200.17,"sma_120":5416.08},{"date":"2024-11-05","open":4768,"high":4806,"low":4768,"close":4787,"volume":10976,"rsi_14":43.75,"sma_20":5150.5,"sma_60":5192.17,"sma_120":5410.75},{"date":"2024-11-06","open":4806,"high":4815,"low":4740,"close":4815,"volume":28108,"rsi_14":47.06,"sma_20":5141.0,"sma_60":5194.0,"sma_120":5406.08},{"date":"2024-11-07","open":4787,"high":4843,"low":4768,"close":4834,"volume":33389,"rsi_14":50.98,"sma_20":5133.0,"sma_60":5193.33,"sma_120":5401.42},{"date":"2024-11-08","open":4843,"high":4853,"low":4759,"close":4796,"volume":29289,"rsi_14":46.3,"sma_20":5127.0,"sma_60":5191.83,"sma_120":5396.67},{"date":"2024-11-11","open":4796,"high":4815,"low":4740,"close":4759,"volume":51529,"rsi_14":47.17,"sma_20":5120.0,"sma_60":5190.17,"sma_120":5391.42},{"date":"2024-11-12","open":4768,"high":4768,"low":4693,"close":4721,"volume":48441,"rsi_14":36.0,"sma_20":5113.5,"sma_60":5185.83,"sma_120":5385.42},{"date":"2024-11-13","open":4693,"high":4721,"low":4670,"close":4703,"volume":33386,"rsi_14":36.73,"sma_20":5106.0,"sma_60":5180.83,"sma_120":5379.42},{"date":"2024-11-14","open":4703,"high":4740,"low":4656,"close":4656,"volume":34588,"rsi_14":43.9,"sma_20":5096.0,"sma_60":5175.0,"sma_120":5373.5},{"date":"2024-11-15","open":4632,"high":4796,"low":4632,"close":4749,"volume":83702,"rsi_14":50.0,"sma_20":5092.0,"sma_60":5170.17,"sma_120":5368.42},{"date":"2024-11-18","open":4806,"high":4824,"low":4740,"close":4749,"volume":54477,"rsi_14":48.89,"sma_20":5087.5,"sma_60":5166.33,"sma_120":5363.08},{"date":"2024-11-19","open":4740,"high":4796,"low":4703,"close":4712,"volume":50098,"rsi_14":42.55,"sma_20":5083.5,"sma_60":5162.67,"sma_120":5357.75},{"date":"2024-11-20","open":4712,"high":4768,"low":4684,"close":4759,"volume":34123,"rsi_14":48.08,"sma_20":5078.5,"sma_60":5159.33,"sma_120":5353.33},{"date":"2024-11-21","open":4759,"high":4787,"low":4731,"close":4759,"volume":25542,"rsi_14":52.08,"sma_20":5075.0,"sma_60":5156.33,"sma_120":5349.08},{"date":"2024-11-22","open":4731,"high":4768,"low":4712,"close":4749,"volume":56529,"rsi_14":46.67,"sma_20":5077.5,"sma_60":5154.17,"sma_120":5345.08},{"date":"2024-11-25","open":4749,"high":4778,"low":4721,"close":4759,"volume":53308,"rsi_14":46.67,"sma_20":5078.0,"sma_60":5152.17,"sma_120":5341.58},{"date":"2024-11-26","open":4759,"high":4843,"low":4749,"close":4796,"volume":48335,"rsi_14":47.83,"sma_20":5080.0,"sma_60":5151.17,"sma_120":5339.0},{"date":"2024-11-27","open":4796,"high":4918,"low":4778,"close":4834,"volume":77432,"rsi_14":50.0,"sma_20":5083.0,"sma_60":5150.5,"sma_120":5336.58},{"date":"2024-11-28","open":4834,"high":5077,"low":4806,"close":5031,"volume":222263,"rsi_14":69.23,"sma_20":5096.5,"sma_60":5154.0,"sma_120":5334.42},{"date":"2024-11-29","open":5031,"high":5134,"low":4927,"close":4984,"volume":100202,"rsi_14":68.18,"sma_20":5109.5,"sma_60":5157.17,"sma_120":5332.0},{"date":"2024-12-02","open":4993,"high":4993,"low":4853,"close":4918,"volume":51087,"rsi_14":65.22,"sma_20":5117.0,"sma_60":5159.17,"sma_120":5329.58},{"date":"2024-12-03","open":4881,"high":4965,"low":4881,"close":4956,"volume":18060,"rsi_14":69.01,"sma_20":5126.0,"sma_60":5160.83,"sma_120":5327.33},{"date":"2024-12-04","open":4853,"high":4937,"low":4815,"close":4843,"volume":61784,"rsi_14":62.82,"sma_20":5127.5,"sma_60":5161.0,"sma_120":5324.0},{"date":"2024-12-05","open":4881,"high":4899,"low":4768,"close":4824,"volume":58931,"rsi_14":55.71,"sma_20":5127.0,"sma_60":5163.17,"sma_120":5320.75},{"date":"2024-12-06","open":4796,"high":4853,"low":4651,"close":4731,"volume":80419,"rsi_14":48.75,"sma_20":5123.5,"sma_60":5163.5,"sma_120":5316.67},{"date":"2024-12-09","open":4703,"high":4703,"low":4534,"close":4534,"volume":174924,"rsi_14":40.21,"sma_20":5111.5,"sma_60":5160.33,"sma_120":5310.92},{"date":"2024-12-10","open":4515,"high":4824,"low":4515,"close":4703,"volume":139731,"rsi_14":47.27,"sma_20":5110.5,"sma_60":5159.5,"sma_120":5306.58},{"date":"2024-12-11","open":4703,"high":4862,"low":4703,"close":4815,"volume":48668,"rsi_14":52.46,"sma_20":5116.5,"sma_60":5160.83,"sma_120":5303.67},{"date":"2024-12-12","open":4815,"high":4853,"low":4759,"close":4834,"volume":41675,"rsi_14":53.66,"sma_20":5126.0,"sma_60":5163.17,"sma_120":5301.08},{"date":"2024-12-13","open":4834,"high":4890,"low":4796,"close":4881,"volume":34023,"rsi_14":55.12,"sma_20":5133.0,"sma_60":5163.83,"sma_120":5299.17},{"date":"2024-12-16","open":4899,"high":4937,"low":4843,"close":4862,"volume":28882,"rsi_14":52.8,"sma_20":5139.0,"sma_60":5163.67,"sma_120":5297.17},{"date":"2024-12-17","open":4871,"high":4937,"low":4862,"close":4909,"volume":38257,"rsi_14":53.17,"sma_20":5149.5,"sma_60":5163.5,"sma_120":5295.42},{"date":"2024-12-18","open":4909,"high":4956,"low":4881,"close":4946,"volume":42545,"rsi_14":45.87,"sma_20":5159.5,"sma_60":5163.5,"sma_120":5294.33},{"date":"2024-12-19","open":4862,"high":4956,"low":4843,"close":4946,"volume":35020,"rsi_14":48.08,"sma_20":5169.5,"sma_60":5164.17,"sma_120":5293.0},{"date":"2024-12-20","open":4937,"high":4946,"low":4862,"close":4927,"volume":39042,"rsi_14":50.51,"sma_20":5179.0,"sma_60":5163.0,"sma_120":5289.83},{"date":"2024-12-23","open":4909,"high":4956,"low":4899,"close":4956,"volume":60581,"rsi_14":50.0,"sma_20":5189.5,"sma_60":5163.0,"sma_120":5287.25},{"date":"2024-12-24","open":4956,"high":4993,"low":4927,"close":4956,"volume":49203,"rsi_14":56.98,"sma_20":5198.0,"sma_60":5162.5,"sma_120":5283.83},{"date":"2024-12-26","open":4965,"high":4984,"low":4778,"close":4984,"volume":79419,"rsi_14":59.77,"sma_20":5206.0,"sma_60":5162.0,"sma_120":5280.25},{"date":"2024-12-27","open":4945,"high":5022,"low":4839,"close":4945,"volume":90875,"rsi_14":53.61,"sma_20":5193.5,"sma_60":5158.5,"sma_120":5275.17},{"date":"2024-12-30","open":4935,"high":4974,"low":4887,"close":4945,"volume":25530,"rsi_14":68.42,"sma_20":5183.5,"sma_60":5155.5,"sma_120":5270.83},{"date":"2025-01-02","open":4926,"high":4945,"low":4877,"close":4897,"volume":28789,"rsi_14":53.97,"sma_20":5174.5,"sma_60":5151.17,"sma_120":5266.75},{"date":"2025-01-03","open":4897,"high":4964,"low":4887,"close":4955,"volume":21074,"rsi_14":49.12,"sma_20":5166.5,"sma_60":5147.67,"sma_120":5263.67},{"date":"2025-01-06","open":4964,"high":4993,"low":4926,"close":4993,"volume":18431,"rsi_14":50.85,"sma_20":5166.5,"sma_60":5145.0,"sma_120":5260.0},{"date":"2025-01-07","open":4993,"high":5013,"low":4906,"close":4935,"volume":45900,"rsi_14":41.67,"sma_20":5164.5,"sma_60":5141.5,"sma_120":5255.08},{"date":"2025-01-08","open":4916,"high":4964,"low":4829,"close":4964,"volume":99137,"rsi_14":45.9,"sma_20":5169.0,"sma_60":5139.83,"sma_120":5250.25},{"date":"2025-01-09","open":4964,"high":4964,"low":4887,"close":4926,"volume":24664,"rsi_14":38.33,"sma_20":5182.0,"sma_60":5137.83,"sma_120":5245.25},{"date":"2025-01-10","open":4945,"high":5013,"low":4906,"close":4993,"volume":29755,"rsi_14":41.27,"sma_20":5189.5,"sma_60":5137.83,"sma_120":5239.83},{"date":"2025-01-13","open":5013,"high":5013,"low":4858,"close":4858,"volume":35110,"rsi_14":33.77,"sma_20":5184.0,"sma_60":5135.5,"sma_120":5233.5},{"date":"2025-01-14","open":4858,"high":4993,"low":4858,"close":4926,"volume":50158,"rsi_14":40.24,"sma_20":5181.0,"sma_60":5134.33,"sma_120":5227.58},{"date":"2025-01-15","open":4926,"high":4974,"low":4829,"close":4868,"volume":24862,"rsi_14":35.29,"sma_20":5172.5,"sma_60":5132.5,"sma_120":5221.08},{"date":"2025-01-16","open":4906,"high":4916,"low":4858,"close":4887,"volume":12002,"rsi_14":36.78,"sma_20":5166.0,"sma_60":5130.83,"sma_120":5215.17},{"date":"2025-01-17","open":4877,"high":4906,"low":4829,"close":4868,"volume":39025,"rsi_14":33.72,"sma_20":5156.0,"sma_60":5129.67,"sma_120":5208.92},{"date":"2025-01-20","open":4868,"high":4877,"low":4810,"close":4848,"volume":26144,"rsi_14":42.65,"sma_20":5143.0,"sma_60":5127.0,"sma_120":5203.08},{"date":"2025-01-21","open":4858,"high":4887,"low":4839,"close":4877,"volume":32940,"rsi_14":45.07,"sma_20":5131.5,"sma_60":5125.33,"sma_120":5197.92},{"date":"2025-01-22","open":4897,"high":4897,"low":4848,"close":4868,"volume":29830,"rsi_14":47.76,"sma_20":5120.5,"sma_60":5125.67,"sma_120":5192.58},{"date":"2025-01-23","open":4868,"high":4877,"low":4824,"close":4877,"volume":36964,"rsi_14":43.55,"sma_20":5108.5,"sma_60":5125.33,"sma_120":5188.0},{"date":"2025-01-24","open":4877,"high":4945,"low":4824,"close":4916,"volume":45305,"rsi_14":43.55,"sma_20":5098.5,"sma_60":5125.5,"sma_120":5183.33},{"date":"2025-01-31","open":4877,"high":4926,"low":4868,"close":4897,"volume":32991,"rsi_14":46.55,"sma_20":5086.0,"sma_60":5125.0,"sma_120":5178.5},{"date":"2025-02-03","open":4868,"high":4916,"low":4786,"close":4887,"volume":52829,"rsi_14":42.86,"sma_20":5083.0,"sma_60":5124.33,"sma_120":5173.58},{"date":"2025-02-04","open":4858,"high":5148,"low":4829,"close":5100,"volume":235269,"rsi_14":62.16,"sma_20":5091.0,"sma_60":5128.0,"sma_120":5170.08},{"date":"2025-02-05","open":5138,"high":5341,"low":5071,"close":5206,"volume":168408,"rsi_14":64.1,"sma_20":5107.0,"sma_60":5132.83,"sma_120":5166.5},{"date":"2025-02-06","open":5206,"high":5360,"low":5196,"close":5235,"volume":80371,"rsi_14":79.1,"sma_20":5121.5,"sma_60":5138.0,"sma_120":5165.08},{"date":"2025-02-07","open":5235,"high":5254,"low":5138,"close":5235,"volume":31044,"rsi_14":76.67,"sma_20":5134.0,"sma_60":5142.67,"sma_120":5168.33},{"date":"2025-02-10","open":5206,"high":5254,"low":5071,"close":5235,"volume":41763,"rsi_14":85.19,"sma_20":5149.5,"sma_60":5147.0,"sma_120":5170.17},{"date":"2025-02-11","open":5225,"high":5312,"low":5138,"close":5177,"volume":48718,"rsi_14":75.86,"sma_20":5160.5,"sma_60":5151.0,"sma_120":5171.42},{"date":"2025-02-12","open":5186,"high":5215,"low":5100,"close":5119,"volume":25679,"rsi_14":70.97,"sma_20":5170.5,"sma_60":5154.67,"sma_120":5172.42},{"date":"2025-02-13","open":5119,"high":5196,"low":5071,"close":5158,"volume":27024,"rsi_14":75.0,"sma_20":5179.0,"sma_60":5159.67,"sma_120":5172.75},{"date":"2025-02-14","open":5158,"high":5167,"low":5013,"close":5051,"volume":109335,"rsi_14":62.5,"sma_20":5189.0,"sma_60":5163.17,"sma_120":5172.0},{"date":"2025-02-17","open":5051,"high":5206,"low":5042,"close":5071,"volume":229938,"rsi_14":64.38,"sma_20":5196.5,"sma_60":5167.83,"sma_120":5171.42},{"date":"2025-02-18","open":5100,"high":5196,"low":5051,"close":5138,"volume":77605,"rsi_14":67.09,"sma_20":5210.5,"sma_60":5172.0,"sma_120":5171.08},{"date":"2025-02-19","open":5138,"high":5196,"low":5100,"close":5196,"volume":84793,"rsi_14":67.9,"sma_20":5226.5,"sma_60":5177.17,"sma_120":5171.75},{"date":"2025-02-20","open":5167,"high":5206,"low":5119,"close":5177,"volume":80991,"rsi_14":67.9,"sma_20":5242.5,"sma_60":5182.67,"sma_120":5172.67},{"date":"2025-02-21","open":5206,"high":5244,"low":5158,"close":5215,"volume":39083,"rsi_14":70.24,"sma_20":5261.5,"sma_60":5188.0,"sma_120":5173.67},{"date":"2025-02-24","open":5196,"high":5215,"low":5100,"close":5167,"volume":48542,"rsi_14":55.22,"sma_20":5276.5,"sma_60":5192.5,"sma_120":5174.42},{"date":"2025-02-25","open":5206,"high":5244,"low":5177,"close":5235,"volume":58658,"rsi_14":52.38,"sma_20":5295.5,"sma_60":5198.33,"sma_120":5176.25},{"date":"2025-02-26","open":5235,"high":5235,"low":5158,"close":5196,"volume":34150,"rsi_14":46.88,"sma_20":5312.0,"sma_60":5203.33,"sma_120":5177.75},{"date":"2025-02-27","open":5196,"high":5206,"low":5071,"close":5109,"volume":40191,"rsi_14":41.1,"sma_20":5322.0,"sma_60":5206.17,"sma_120":5178.67},{"date":"2025-02-28","open":5109,"high":5109,"low":4964,"close":5080,"volume":59283,"rsi_14":39.47,"sma_20":5331.5,"sma_60":5207.83,"sma_120":5179.17},{"date":"2025-03-04","open":5042,"high":5080,"low":4877,"close":4916,"volume":104893,"rsi_14":34.48,"sma_20":5333.0,"sma_60":5203.17,"sma_120":5178.58},{"date":"2025-03-05","open":4887,"high":4964,"low":4829,"close":4926,"volume":192465,"rsi_14":37.8,"sma_20":5324.0,"sma_60":5199.5,"sma_120":5178.33},{"date":"2025-03-06","open":4974,"high":4984,"low":4868,"close":4887,"volume":127933,"rsi_14":32.93,"sma_20":5307.5,"sma_60":5196.33,"sma_120":5177.75},{"date":"2025-03-07","open":4887,"high":4916,"low":4848,"close":4877,"volume":56073,"rsi_14":37.5,"sma_20":5289.0,"sma_60":5192.33,"sma_120":5176.58},{"date":"2025-03-10","open":4877,"high":4916,"low":4829,"close":4848,"volume":54608,"rsi_14":34.25,"sma_20":5269.0,"sma_60":5189.83,"sma_120":5175.42},{"date":"2025-03-11","open":4781,"high":4887,"low":4757,"close":4848,"volume":77731,"rsi_14":27.27,"sma_20":5249.0,"sma_60":5187.67,"sma_120":5175.42},{"date":"2025-03-12","open":4839,"high":4887,"low":4829,"close":4858,"volume":49396,"rsi_14":21.31,"sma_20":5232.5,"sma_60":5187.33,"sma_120":5175.42},{"date":"2025-03-13","open":4858,"high":5003,"low":4848,"close":4964,"volume":202420,"rsi_14":34.29,"sma_20":5224.5,"sma_60":5192.33,"sma_120":5176.33},{"date":"2025-03-14","open":4955,"high":5186,"low":4916,"close":5138,"volume":200200,"rsi_14":45.24,"sma_20":5223.5,"sma_60":5197.33,"sma_120":5178.42},{"date":"2025-03-17","open":5148,"high":5428,"low":5119,"close":5418,"volume":370883,"rsi_14":62.04,"sma_20":5242.5,"sma_60":5205.17,"sma_120":5183.0},{"date":"2025-03-18","open":5428,"high":5457,"low":5244,"close":5273,"volume":126217,"rsi_14":51.72,"sma_20":5253.0,"sma_60":5210.17,"sma_120":5186.67},{"date":"2025-03-19","open":5244,"high":5341,"low":5225,"close":5341,"volume":106153,"rsi_14":56.3,"sma_20":5263.5,"sma_60":5215.5,"sma_120":5189.67},{"date":"2025-03-20","open":5341,"high":5467,"low":5254,"close":5351,"volume":134300,"rsi_14":61.26,"sma_20":5271.5,"sma_60":5221.33,"sma_120":5192.5},{"date":"2025-03-21","open":5331,"high":5331,"low":5244,"close":5293,"volume":88388,"rsi_14":59.65,"sma_20":5277.5,"sma_60":5225.33,"sma_120":5194.42},{"date":"2025-03-24","open":5293,"high":5370,"low":5167,"close":5235,"volume":57171,"rsi_14":66.02,"sma_20":5278.5,"sma_60":5227.67,"sma_120":5195.58},{"date":"2025-03-25","open":5244,"high":5244,"low":5109,"close":5186,"volume":90186,"rsi_14":62.62,"sma_20":5279.5,"sma_60":5229.17,"sma_120":5196.67},{"date":"2025-03-26","open":5186,"high":5370,"low":5186,"close":5312,"volume":82593,"rsi_14":68.97,"sma_20":5283.5,"sma_60":5233.17,"sma_120":5198.08},{"date":"2025-03-27","open":5273,"high":5341,"low":5215,"close":5283,"volume":62021,"rsi_14":67.8,"sma_20":5288.0,"sma_60":5236.17,"sma_120":5199.58},{"date":"2025-03-28","open":5283,"high":5283,"low":5090,"close":5158,"volume":68312,"rsi_14":62.5,"sma_20":5290.5,"sma_60":5237.0,"sma_120":5199.75},{"date":"2025-03-31","open":5080,"high":5158,"low":5032,"close":5090,"volume":63835,"rsi_14":59.26,"sma_20":5291.0,"sma_60":5236.17,"sma_120":5199.08},{"date":"2025-04-01","open":5119,"high":5264,"low":5100,"close":5177,"volume":45232,"rsi_14":61.54,"sma_20":5304.5,"sma_60":5240.17,"sma_120":5199.33},{"date":"2025-04-02","open":5186,"high":5235,"low":5071,"close":5177,"volume":60456,"rsi_14":58.33,"sma_20":5317.5,"sma_60":5244.17,"sma_120":5199.83},{"date":"2025-04-03","open":5167,"high":5215,"low":5090,"close":5196,"volume":45488,"rsi_14":52.59,"sma_20":5333.5,"sma_60":5249.33,"sma_120":5200.25},{"date":"2025-04-04","open":5148,"high":5293,"low":5109,"close":5293,"volume":107062,"rsi_14":43.3,"sma_20":5355.0,"sma_60":5255.17,"sma_120":5201.42},{"date":"2025-04-07","open":5177,"high":5177,"low":4974,"close":5022,"volume":151635,"rsi_14":38.18,"sma_20":5364.0,"sma_60":5255.67,"sma_120":5200.33},{"date":"2025-04-08","open":5051,"high":5090,"low":4916,"close":4993,"volume":65044,"rsi_14":33.02,"sma_20":5371.5,"sma_60":5256.67,"sma_120":5199.08},{"date":"2025-04-09","open":5175,"high":5175,"low":4963,"close":4993,"volume":182545,"rsi_14":26.77,"sma_20":5367.5,"sma_60":5253.5,"sma_120":5196.67},{"date":"2025-04-10","open":4897,"high":4955,"low":4858,"close":4897,"volume":116189,"rsi_14":34.59,"sma_20":5364.0,"sma_60":5253.0,"sma_120":5195.42},{"date":"2025-04-11","open":4839,"high":4916,"low":4795,"close":4906,"volume":169754,"rsi_14":36.72,"sma_20":5352.0,"sma_60":5251.5,"sma_120":5194.67},{"date":"2025-04-14","open":4916,"high":4974,"low":4897,"close":4926,"volume":67118,"rsi_14":39.2,"sma_20":5326.5,"sma_60":5252.67,"sma_120":5194.08},{"date":"2025-04-15","open":4916,"high":4974,"low":4916,"close":4945,"volume":116505,"rsi_14":33.33,"sma_20":5309.5,"sma_60":5253.0,"sma_120":5193.67},{"date":"2025-04-16","open":4945,"high":4964,"low":4897,"close":4916,"volume":59155,"rsi_14":33.33,"sma_20":5287.5,"sma_60":5253.83,"sma_120":5193.17},{"date":"2025-04-17","open":4887,"high":5042,"low":4887,"close":5032,"volume":31704,"rsi_14":44.25,"sma_20":5271.0,"sma_60":5256.33,"sma_120":5193.58},{"date":"2025-04-18","open":5032,"high":5061,"low":4993,"close":5051,"volume":38043,"rsi_14":48.15,"sma_20":5258.5,"sma_60":5259.5,"sma_120":5194.58},{"date":"2025-04-21","open":5061,"high":5080,"low":5003,"close":5042,"volume":38389,"rsi_14":43.0,"sma_20":5248.5,"sma_60":5262.83,"sma_120":5194.92},{"date":"2025-04-22","open":5254,"high":6365,"low":5138,"close":5640,"volume":7479209,"rsi_14":64.81,"sma_20":5272.0,"sma_60":5276.0,"sma_120":5200.67},{"date":"2025-04-23","open":5795,"high":6210,"low":5689,"close":5718,"volume":4240762,"rsi_14":66.07,"sma_20":5293.0,"sma_60":5290.67,"sma_120":5208.17},{"date":"2025-04-24","open":5718,"high":6036,"low":5640,"close":5805,"volume":1211015,"rsi_14":65.87,"sma_20":5320.0,"sma_60":5306.67,"sma_120":5216.0},{"date":"2025-04-25","open":5805,"high":5998,"low":5756,"close":5795,"volume":553257,"rsi_14":78.57,"sma_20":5353.0,"sma_60":5321.83,"sma_120":5223.67},{"date":"2025-04-28","open":5988,"high":5988,"low":5621,"close":5669,"volume":592123,"rsi_14":73.33,"sma_20":5383.0,"sma_60":5335.17,"sma_120":5230.08},{"date":"2025-04-29","open":5679,"high":5718,"low":5525,"close":5698,"volume":349765,"rsi_14":86.26,"sma_20":5410.0,"sma_60":5349.17,"sma_120":5236.75},{"date":"2025-04-30","open":5718,"high":5747,"low":5621,"close":5640,"volume":173376,"rsi_14":80.8,"sma_20":5434.0,"sma_60":5358.5,"sma_120":5243.25},{"date":"2025-05-02","open":5689,"high":5853,"low":5602,"close":5805,"volume":343558,"rsi_14":82.98,"sma_20":5465.5,"sma_60":5368.83,"sma_120":5250.83},{"date":"2025-05-07","open":5805,"high":5853,"low":5554,"close":5669,"volume":305265,"rsi_14":75.16,"sma_20":5485.0,"sma_60":5376.33,"sma_120":5257.17},{"date":"2025-05-08","open":5669,"high":5727,"low":5582,"close":5640,"volume":281798,"rsi_14":73.38,"sma_20":5517.0,"sma_60":5383.33,"sma_120":5263.0},{"date":"2025-05-09","open":5689,"high":5698,"low":5505,"close":5573,"volume":240459,"rsi_14":71.52,"sma_20":5547.0,"sma_60":5389.17,"sma_120":5268.08},{"date":"2025-05-12","open":5679,"high":5930,"low":5679,"close":5814,"volume":541451,"rsi_14":73.68,"sma_20":5600.5,"sma_60":5400.17,"sma_120":5275.58},{"date":"2025-05-13","open":5814,"high":5921,"low":5747,"close":5795,"volume":350133,"rsi_14":72.51,"sma_20":5647.0,"sma_60":5411.83,"sma_120":5283.25},{"date":"2025-05-14","open":5805,"high":5882,"low":5602,"close":5843,"volume":244150,"rsi_14":73.71,"sma_20":5695.5,"sma_60":5423.67,"sma_120":5291.67},{"date":"2025-05-15","open":5795,"high":5882,"low":5737,"close":5785,"volume":184879,"rsi_14":56.3,"sma_20":5740.0,"sma_60":5436.33,"sma_120":5299.75},{"date":"2025-05-16","open":5795,"high":6036,"low":5698,"close":5882,"volume":498515,"rsi_14":57.02,"sma_20":5788.5,"sma_60":5450.33,"sma_120":5309.08},{"date":"2025-05-19","open":5882,"high":5940,"low":5698,"close":5708,"volume":259332,"rsi_14":46.15,"sma_20":5829.5,"sma_60":5460.17,"sma_120":5316.08},{"date":"2025-05-20","open":5776,"high":5824,"low":5718,"close":5766,"volume":132820,"rsi_14":48.89,"sma_20":5867.5,"sma_60":5470.0,"sma_120":5323.58},{"date":"2025-05-21","open":5785,"high":5872,"low":5718,"close":5776,"volume":164075,"rsi_14":54.47,"sma_20":5905.0,"sma_60":5480.33,"sma_120":5331.5},{"date":"2025-05-22","open":5766,"high":5776,"low":5602,"close":5640,"volume":157943,"rsi_14":47.76,"sma_20":5936.0,"sma_60":5487.67,"sma_120":5337.83},{"date":"2025-05-23","open":5698,"high":5795,"low":5602,"close":5766,"volume":176869,"rsi_14":54.61,"sma_20":5942.5,"sma_60":5498.0,"sma_120":5345.25},{"date":"2025-05-26","open":5747,"high":5814,"low":5650,"close":5679,"volume":132922,"rsi_14":45.11,"sma_20":5940.5,"sma_60":5505.67,"sma_120":5352.0},{"date":"2025-05-27","open":5640,"high":5708,"low":5621,"close":5660,"volume":102638,"rsi_14":49.59,"sma_20":5933.0,"sma_60":5513.67,"sma_120":5358.5},{"date":"2025-05-28","open":5727,"high":5949,"low":5650,"close":5805,"volume":288546,"rsi_14":56.39,"sma_20":5933.5,"sma_60":5525.67,"sma_120":5365.92},{"date":"2025-05-29","open":5863,"high":5930,"low":5756,"close":5872,"volume":141705,"rsi_14":61.65,"sma_20":5944.0,"sma_60":5539.33,"sma_120":5373.58},{"date":"2025-05-30","open":5853,"high":5853,"low":5718,"close":5766,"volume":168818,"rsi_14":47.9,"sma_20":5947.5,"sma_60":5554.0,"sma_120":5378.58},{"date":"2025-06-02","open":5766,"high":5785,"low":5679,"close":5727,"volume":86975,"rsi_14":47.11,"sma_20":5952.0,"sma_60":5567.83,"sma_120":5383.67},{"date":"2025-06-04","open":5747,"high":5863,"low":5727,"close":5853,"volume":197434,"rsi_14":50.39,"sma_20":5954.5,"sma_60":5584.5,"sma_120":5390.42},{"date":"2025-06-05","open":5853,"high":5892,"low":5785,"close":5834,"volume":133399,"rsi_14":52.0,"sma_20":5963.0,"sma_60":5601.0,"sma_120":5396.67},{"date":"2025-06-09","open":5901,"high":6007,"low":5834,"close":5892,"volume":307250,"rsi_14":50.41,"sma_20":5976.0,"sma_60":5619.0,"sma_120":5404.42},{"date":"2025-06-10","open":5892,"high":5930,"low":5795,"close":5843,"volume":199856,"rsi_14":56.48,"sma_20":5990.0,"sma_60":5636.17,"sma_120":5411.92},{"date":"2025-06-11","open":5882,"high":6036,"low":5795,"close":6027,"volume":508561,"rsi_14":61.16,"sma_20":6001.0,"sma_60":5656.33,"sma_120":5421.83},{"date":"2025-06-12","open":6268,"high":6394,"low":6172,"close":6307,"volume":1152450,"rsi_14":68.46,"sma_20":6027.5,"sma_60":5679.5,"sma_120":5435.92},{"date":"2025-06-13","open":6326,"high":6326,"low":6046,"close":6143,"volume":548956,"rsi_14":67.11,"sma_20":6043.0,"sma_60":5696.83,"sma_120":5447.08},{"date":"2025-06-16","open":6143,"high":6317,"low":6085,"close":6297,"volume":455657,"rsi_14":67.74,"sma_20":6069.5,"sma_60":5712.0,"sma_120":5458.58},{"date":"2025-06-17","open":6355,"high":6355,"low":6162,"close":6259,"volume":392717,"rsi_14":70.0,"sma_20":6089.0,"sma_60":5729.0,"sma_120":5469.58},{"date":"2025-06-18","open":6259,"high":6278,"low":6143,"close":6181,"volume":216553,"rsi_14":67.31,"sma_20":6113.5,"sma_60":5743.5,"sma_120":5479.5},{"date":"2025-06-19","open":6181,"high":6249,"low":6114,"close":6162,"volume":178958,"rsi_14":62.94,"sma_20":6134.0,"sma_60":5757.5,"sma_120":5489.42},{"date":"2025-06-20","open":6181,"high":6181,"low":6085,"close":6162,"volume":169863,"rsi_14":61.03,"sma_20":6154.0,"sma_60":5772.5,"sma_120":5498.92},{"date":"2025-06-23","open":6094,"high":6143,"low":5959,"close":6027,"volume":246346,"rsi_14":59.71,"sma_20":6174.0,"sma_60":5786.17,"sma_120":5506.92},{"date":"2025-06-24","open":6046,"high":6152,"low":6036,"close":6085,"volume":219497,"rsi_14":63.12,"sma_20":6190.5,"sma_60":5801.67,"sma_120":5515.42},{"date":"2025-06-25","open":6085,"high":6085,"low":5930,"close":5998,"volume":161033,"rsi_14":55.47,"sma_20":6207.0,"sma_60":5813.5,"sma_120":5523.33},{"date":"2025-06-26","open":6007,"high":6017,"low":5824,"close":5882,"volume":191526,"rsi_14":51.7,"sma_20":6218.5,"sma_60":5823.83,"sma_120":5530.0},{"date":"2025-06-27","open":5882,"high":5969,"low":5814,"close":5824,"volume":111117,"rsi_14":47.62,"sma_20":6219.5,"sma_60":5835.33,"sma_120":5536.17},{"date":"2025-06-30","open":5824,"high":5930,"low":5814,"close":5863,"volume":91046,"rsi_14":50.68,"sma_20":6219.0,"sma_60":5848.67,"sma_120":5542.42},{"date":"2025-07-01","open":5872,"high":5921,"low":5814,"close":5814,"volume":149308,"rsi_14":41.67,"sma_20":6221.5,"sma_60":5859.67,"sma_120":5549.92},{"date":"2025-07-02","open":5863,"high":5872,"low":5766,"close":5872,"volume":85436,"rsi_14":29.36,"sma_20":6229.0,"sma_60":5871.67,"sma_120":5557.92},{"date":"2025-07-03","open":5892,"high":5911,"low":5795,"close":5863,"volume":102194,"rsi_14":34.41,"sma_20":6229.5,"sma_60":5883.17,"sma_120":5566.25},{"date":"2025-07-04","open":5863,"high":5872,"low":5766,"close":5776,"volume":83266,"rsi_14":18.6,"sma_20":6226.5,"sma_60":5891.5,"sma_120":5573.33},{"date":"2025-07-07","open":5785,"high":5795,"low":5698,"close":5708,"volume":56816,"rsi_14":17.98,"sma_20":6217.0,"sma_60":5903.33,"sma_120":5579.5},{"date":"2025-07-08","open":5718,"high":5785,"low":5689,"close":5727,"volume":84417,"rsi_14":21.69,"sma_20":6211.0,"sma_60":5916.0,"sma_120":5586.33},{"date":"2025-07-09","open":5737,"high":5785,"low":5708,"close":5785,"volume":40180,"rsi_14":27.59,"sma_20":6198.5,"sma_60":5933.33,"sma_120":5593.42},{"date":"2025-07-10","open":5795,"high":5805,"low":5747,"close":5795,"volume":61596,"rsi_14":28.41,"sma_20":6172.0,"sma_60":5948.83,"sma_120":5600.92},{"date":"2025-07-11","open":5824,"high":5843,"low":5756,"close":5766,"volume":47220,"rsi_14":32.47,"sma_20":6152.5,"sma_60":5963.67,"sma_120":5607.58},{"date":"2025-07-14","open":5785,"high":5795,"low":5698,"close":5766,"volume":51506,"rsi_14":26.76,"sma_20":6125.0,"sma_60":5978.17,"sma_120":5615.42},{"date":"2025-07-15","open":5756,"high":5795,"low":5669,"close":5708,"volume":58453,"rsi_14":27.94,"sma_20":6096.5,"sma_60":5991.33,"sma_120":5622.17},{"date":"2025-07-16","open":5708,"high":5708,"low":5602,"close":5621,"volume":74529,"rsi_14":29.23,"sma_20":6067.5,"sma_60":6003.5,"sma_120":5628.67},{"date":"2025-07-17","open":5611,"high":5669,"low":5592,"close":5660,"volume":41945,"rsi_14":36.51,"sma_20":6041.5,"sma_60":6014.33,"sma_120":5635.33},{"date":"2025-07-18","open":5698,"high":5698,"low":5611,"close":5631,"volume":32200,"rsi_14":30.65,"sma_20":6014.0,"sma_60":6024.33,"sma_120":5641.92},{"date":"2025-07-21","open":5611,"high":5650,"low":5592,"close":5611,"volume":32948,"rsi_14":32.2,"sma_20":5992.5,"sma_60":6034.17,"sma_120":5648.5},{"date":"2025-07-22","open":5602,"high":5640,"low":5505,"close":5602,"volume":77623,"rsi_14":24.07,"sma_20":5967.5,"sma_60":6033.5,"sma_120":5654.75},{"date":"2025-07-23","open":5602,"high":5621,"low":5554,"close":5621,"volume":44350,"rsi_14":27.27,"sma_20":5948.0,"sma_60":6031.83,"sma_120":5661.25},{"date":"2025-07-24","open":5602,"high":5650,"low":5515,"close":5525,"volume":75760,"rsi_14":26.79,"sma_20":5929.5,"sma_60":6027.0,"sma_120":5666.83},{"date":"2025-07-25","open":5544,"high":5563,"low":5505,"close":5544,"volume":22089,"rsi_14":33.33,"sma_20":5915.0,"sma_60":6022.67,"sma_120":5672.25},{"date":"2025-07-28","open":5534,"high":5573,"low":5467,"close":5496,"volume":52142,"rsi_14":27.78,"sma_20":5896.0,"sma_60":6019.67,"sma_120":5677.42},{"date":"2025-07-29","open":5476,"high":5554,"low":5380,"close":5496,"volume":49354,"rsi_14":18.75,"sma_20":5879.5,"sma_60":6016.17,"sma_120":5682.67},{"date":"2025-07-30","open":5496,"high":5582,"low":5476,"close":5496,"volume":46273,"rsi_14":17.02,"sma_20":5860.0,"sma_60":6013.67,"sma_120":5686.08},{"date":"2025-07-31","open":5525,"high":5631,"low":5515,"close":5573,"volume":32781,"rsi_14":30.77,"sma_20":5845.0,"sma_60":6009.67,"sma_120":5689.25},{"date":"2025-08-01","open":5582,"high":5582,"low":5370,"close":5418,"volume":66772,"rsi_14":23.53,"sma_20":5826.5,"sma_60":6005.33,"sma_120":5690.83},{"date":"2025-08-04","open":5360,"high":5447,"low":5322,"close":5428,"volume":53282,"rsi_14":26.98,"sma_20":5812.0,"sma_60":6001.67,"sma_120":5692.5},{"date":"2025-08-05","open":5486,"high":5544,"low":5428,"close":5476,"volume":50812,"rsi_14":37.29,"sma_20":5799.0,"sma_60":6000.0,"sma_120":5694.58},{"date":"2025-08-06","open":5457,"high":5602,"low":5457,"close":5573,"volume":24312,"rsi_14":43.08,"sma_20":5788.0,"sma_60":5995.83,"sma_120":5698.0},{"date":"2025-08-07","open":5573,"high":5621,"low":5525,"close":5592,"volume":36226,"rsi_14":46.88,"sma_20":5777.5,"sma_60":5992.33,"sma_120":5702.08},{"date":"2025-08-08","open":5611,"high":5611,"low":5515,"close":5544,"volume":30538,"rsi_14":44.78,"sma_20":5766.0,"sma_60":5987.17,"sma_120":5705.42},{"date":"2025-08-11","open":5544,"high":5544,"low":5467,"close":5505,"volume":40638,"rsi_14":42.86,"sma_20":5752.5,"sma_60":5982.33,"sma_120":5709.33},{"date":"2025-08-12","open":5505,"high":5573,"low":5486,"close":5515,"volume":35657,"rsi_14":42.03,"sma_20":5742.5,"sma_60":5976.0,"sma_120":5713.17},{"date":"2025-08-13","open":5582,"high":5582,"low":5428,"close":5467,"volume":55257,"rsi_14":45.31,"sma_20":5734.5,"sma_60":5971.83,"sma_120":5716.0},{"date":"2025-08-14","open":5505,"high":5534,"low":5360,"close":5380,"volume":70606,"rsi_14":38.03,"sma_20":5720.0,"sma_60":5965.17,"sma_120":5717.58},{"date":"2025-08-18","open":5409,"high":5409,"low":5283,"close":5312,"volume":79031,"rsi_14":36.99,"sma_20":5703.5,"sma_60":5957.17,"sma_120":5718.75},{"date":"2025-08-19","open":5341,"high":5351,"low":5254,"close":5254,"volume":28898,"rsi_14":34.18,"sma_20":5685.0,"sma_60":5950.5,"sma_120":5719.08},{"date":"2025-08-20","open":5206,"high":5283,"low":5119,"close":5273,"volume":83963,"rsi_14":35.8,"sma_20":5668.0,"sma_60":5942.0,"sma_120":5720.0},{"date":"2025-08-21","open":5273,"high":5341,"low":5264,"close":5273,"volume":48184,"rsi_14":28.77,"sma_20":5650.0,"sma_60":5935.0,"sma_120":5720.33},{"date":"2025-08-22","open":5264,"high":5351,"low":5215,"close":5264,"volume":35693,"rsi_14":36.21,"sma_20":5636.5,"sma_60":5928.17,"sma_120":5720.92},{"date":"2025-08-25","open":5264,"high":5312,"low":5235,"close":5283,"volume":57905,"rsi_14":37.29,"sma_20":5623.0,"sma_60":5919.17,"sma_120":5722.42},{"date":"2025-08-26","open":5283,"high":5283,"low":5119,"close":5177,"volume":116036,"rsi_14":26.15,"sma_20":5606.5,"sma_60":5907.17,"sma_120":5723.25},{"date":"2025-08-27","open":5244,"high":5264,"low":5158,"close":5225,"volume":158814,"rsi_14":20.0,"sma_20":5592.5,"sma_60":5897.83,"sma_120":5725.92},{"date":"2025-08-28","open":5186,"high":5293,"low":5186,"close":5225,"volume":50407,"rsi_14":17.24,"sma_20":5578.5,"sma_60":5889.17,"sma_120":5728.5},{"date":"2025-08-29","open":5264,"high":5264,"low":5148,"close":5158,"volume":49463,"rsi_14":16.67,"sma_20":5557.0,"sma_60":5877.17,"sma_120":5730.83},{"date":"2025-09-01","open":5158,"high":5206,"low":5109,"close":5177,"volume":59147,"rsi_14":20.69,"sma_20":5544.5,"sma_60":5865.83,"sma_120":5733.42},{"date":"2025-09-02","open":5167,"high":5215,"low":5100,"close":5109,"volume":81980,"rsi_14":17.19,"sma_20":5528.0,"sma_60":5852.33,"sma_120":5735.67},{"date":"2025-09-03","open":5129,"high":5148,"low":5042,"close":5100,"volume":89441,"rsi_14":18.33,"sma_20":5508.5,"sma_60":5839.5,"sma_120":5737.83},{"date":"2025-09-04","open":5119,"high":5244,"low":5090,"close":5215,"volume":40587,"rsi_14":36.51,"sma_20":5490.0,"sma_60":5825.5,"sma_120":5740.92},{"date":"2025-09-05","open":5254,"high":5264,"low":5129,"close":5186,"volume":89233,"rsi_14":38.98,"sma_20":5469.0,"sma_60":5806.17,"sma_120":5742.83},{"date":"2025-09-08","open":5138,"high":5264,"low":5138,"close":5254,"volume":49621,"rsi_14":50.0,"sma_20":5454.0,"sma_60":5790.83,"sma_120":5743.83},{"date":"2025-09-09","open":5235,"high":5273,"low":5215,"close":5254,"volume":29675,"rsi_14":48.28,"sma_20":5441.0,"sma_60":5772.83,"sma_120":5742.42},{"date":"2025-09-10","open":5273,"high":5302,"low":5167,"close":5254,"volume":182819,"rsi_14":48.28,"sma_20":5427.5,"sma_60":5755.5,"sma_120":5742.25},{"date":"2025-09-11","open":5235,"high":5302,"low":5235,"close":5302,"volume":52245,"rsi_14":53.23,"sma_20":5419.0,"sma_60":5740.33,"sma_120":5741.92},{"date":"2025-09-12","open":5302,"high":5341,"low":5273,"close":5312,"volume":75258,"rsi_14":52.46,"sma_20":5415.5,"sma_60":5725.67,"sma_120":5741.58},{"date":"2025-09-15","open":5312,"high":5312,"low":5235,"close":5244,"volume":87047,"rsi_14":56.14,"sma_20":5412.0,"sma_60":5709.83,"sma_120":5741.17},{"date":"2025-09-16","open":5244,"high":5293,"low":5167,"close":5177,"volume":123917,"rsi_14":45.76,"sma_20":5408.0,"sma_60":5695.17,"sma_120":5740.67},{"date":"2025-09-17","open":5177,"high":5177,"low":5090,"close":5100,"volume":153039,"rsi_14":40.3,"sma_20":5399.0,"sma_60":5678.17,"sma_120":5739.92},{"date":"2025-09-18","open":5148,"high":5216,"low":5070,"close":5129,"volume":126527,"rsi_14":45.9,"sma_20":5390.5,"sma_60":5662.83,"sma_120":5738.17},{"date":"2025-09-19","open":5300,"high":5300,"low":5230,"close":5260,"volume":54986,"rsi_14":41.94,"sma_20":5381.0,"sma_60":5649.0,"sma_120":5736.42},{"date":"2025-09-22","open":5080,"high":5109,"low":5013,"close":5022,"volume":95948,"rsi_14":42.62,"sma_20":5367.5,"sma_60":5635.17,"sma_120":5735.25},{"date":"2025-09-23","open":5032,"high":5042,"low":4935,"close":5003,"volume":160758,"rsi_14":41.94,"sma_20":5358.5,"sma_60":5620.33,"sma_120":5734.5},{"date":"2025-09-24","open":4993,"high":5022,"low":4935,"close":4993,"volume":70407,"rsi_14":27.45,"sma_20":5346.5,"sma_60":5606.17,"sma_120":5732.92},{"date":"2025-09-25","open":4974,"high":5003,"low":4926,"close":4964,"volume":72175,"rsi_14":27.45,"sma_20":5333.0,"sma_60":5590.5,"sma_120":5731.08},{"date":"2025-09-26","open":4964,"high":4974,"low":4868,"close":4897,"volume":67886,"rsi_14":13.73,"sma_20":5319.5,"sma_60":5573.83,"sma_120":5728.5},{"date":"2025-09-29","open":4906,"high":4974,"low":4897,"close":4974,"volume":37973,"rsi_14":25.42,"sma_20":5309.0,"sma_60":5560.0,"sma_120":5725.75},{"date":"2025-09-30","open":4974,"high":4974,"low":4868,"close":4897,"volume":72780,"rsi_14":22.39,"sma_20":5298.0,"sma_60":5546.0,"sma_120":5724.67},{"date":"2025-10-01","open":4906,"high":4974,"low":4877,"close":4926,"volume":19741,"rsi_14":20.0,"sma_20":5289.0,"sma_60":5532.17,"sma_120":5724.08},{"date":"2025-10-02","open":4945,"high":4993,"low":4897,"close":4955,"volume":66931,"rsi_14":22.39,"sma_20":5275.5,"sma_60":5517.83,"sma_120":5725.58},{"date":"2025-10-10","open":4935,"high":4964,"low":4868,"close":4926,"volume":52173,"rsi_14":23.81,"sma_20":5262.0,"sma_60":5502.83,"sma_120":5725.83},{"date":"2025-10-13","open":4916,"high":4945,"low":4877,"close":4906,"volume":37292,"rsi_14":25.86,"sma_20":5244.0,"sma_60":5488.0,"sma_120":5725.83},{"date":"2025-10-14","open":4974,"high":5109,"low":4897,"close":5100,"volume":130985,"rsi_14":50.0,"sma_20":5236.0,"sma_60":5476.5,"sma_120":5727.33},{"date":"2025-10-15","open":5206,"high":5331,"low":5186,"close":5254,"volume":245957,"rsi_14":58.82,"sma_20":5236.0,"sma_60":5468.67,"sma_120":5730.0},{"date":"2025-10-16","open":5312,"high":5322,"low":5177,"close":5225,"volume":103373,"rsi_14":58.82,"sma_20":5232.0,"sma_60":5461.83,"sma_120":5732.67},{"date":"2025-10-17","open":5206,"high":5235,"low":5138,"close":5158,"volume":76836,"rsi_14":58.14,"sma_20":5224.0,"sma_60":5453.17,"sma_120":5733.75},{"date":"2025-10-20","open":5129,"high":5167,"low":5032,"close":5071,"volume":74764,"rsi_14":53.76,"sma_20":5215.0,"sma_60":5443.5,"sma_120":5733.92},{"date":"2025-10-21","open":5109,"high":5119,"low":4984,"close":4984,"volume":92194,"rsi_14":49.5,"sma_20":5205.0,"sma_60":5432.67,"sma_120":5733.42},{"date":"2025-10-22","open":5061,"high":5080,"low":4926,"close":5051,"volume":106621,"rsi_14":54.29,"sma_20":5202.5,"sma_60":5423.17,"sma_120":5728.33},{"date":"2025-10-23","open":5042,"high":5090,"low":4955,"close":5051,"volume":138038,"rsi_14":58.16,"sma_20":5199.5,"sma_60":5413.33,"sma_120":5722.58},{"date":"2025-10-24","open":5042,"high":5061,"low":4935,"close":4993,"volume":106744,"rsi_14":51.04,"sma_20":5195.0,"sma_60":5404.17,"sma_120":5715.58},{"date":"2025-10-27","open":5013,"high":5051,"low":4974,"close":5022,"volume":78418,"rsi_14":57.14,"sma_20":5195.0,"sma_60":5395.17,"sma_120":5708.92},{"date":"2025-10-28","open":5051,"high":5129,"low":4984,"close":5013,"volume":67183,"rsi_14":55.06,"sma_20":5195.5,"sma_60":5386.83,"sma_120":5703.25},{"date":"2025-10-29","open":5003,"high":5022,"low":4955,"close":4993,"volume":69163,"rsi_14":52.27,"sma_20":5195.5,"sma_60":5378.17,"sma_120":5697.17},{"date":"2025-10-30","open":5042,"high":5042,"low":4897,"close":4906,"volume":87471,"rsi_14":48.94,"sma_20":5192.5,"sma_60":5368.0,"sma_120":5690.83},{"date":"2025-10-31","open":4906,"high":4955,"low":4877,"close":4897,"volume":66623,"rsi_14":49.46,"sma_20":5192.5,"sma_60":5356.33,"sma_120":5683.0},{"date":"2025-11-03","open":4906,"high":4906,"low":4848,"close":4887,"volume":79819,"rsi_14":35.14,"sma_20":5188.0,"sma_60":5347.17,"sma_120":5676.25},{"date":"2025-11-04","open":4887,"high":4955,"low":4848,"close":4877,"volume":69977,"rsi_14":16.95,"sma_20":5187.0,"sma_60":5337.67,"sma_120":5669.67},{"date":"2025-11-05","open":4906,"high":4906,"low":4791,"close":4805,"volume":218969,"rsi_14":15.75,"sma_20":5180.75,"sma_60":5326.08,"sma_120":5663.04},{"date":"2025-11-06","open":4877,"high":4906,"low":4786,"close":4897,"volume":58977,"rsi_14":29.55,"sma_20":5177.75,"sma_60":5314.42,"sma_120":5655.12},{"date":"2025-11-07","open":4839,"high":4887,"low":4771,"close":4824,"volume":124660,"rsi_14":30.23,"sma_20":5172.5,"sma_60":5301.17,"sma_120":5646.75},{"date":"2025-11-10","open":4819,"high":4926,"low":4819,"close":4926,"volume":80372,"rsi_14":45.45,"sma_20":5173.5,"sma_60":5290.5,"sma_120":5638.83},{"date":"2025-11-11","open":4926,"high":4974,"low":4839,"close":4887,"volume":82134,"rsi_14":36.51,"sma_20":5162.5,"sma_60":5279.83,"sma_120":5631.08},{"date":"2025-11-12","open":4887,"high":4945,"low":4858,"close":4916,"volume":42236,"rsi_14":39.39,"sma_20":5145.0,"sma_60":5269.5,"sma_120":5622.75},{"date":"2025-11-13","open":4897,"high":4955,"low":4877,"close":4916,"volume":54525,"rsi_14":43.33,"sma_20":5129.0,"sma_60":5260.0,"sma_120":5615.92},{"date":"2025-11-14","open":4877,"high":5215,"low":4819,"close":5119,"volume":237263,"rsi_14":56.41,"sma_20":5127.0,"sma_60":5255.5,"sma_120":5610.33},{"date":"2025-11-17","open":5109,"high":5109,"low":4897,"close":4945,"volume":154070,"rsi_14":46.32,"sma_20":5120.5,"sma_60":5249.17,"sma_120":5603.17},{"date":"2025-11-18","open":4935,"high":4945,"low":4848,"close":4868,"volume":53987,"rsi_14":43.56,"sma_20":5114.5,"sma_60":5242.5,"sma_120":5596.5},{"date":"2025-11-19","open":4916,"high":4916,"low":4839,"close":4897,"volume":58095,"rsi_14":49.47,"sma_20":5106.5,"sma_60":5236.0,"sma_120":5589.0},{"date":"2025-11-20","open":4887,"high":4974,"low":4887,"close":4935,"volume":76281,"rsi_14":52.04,"sma_20":5100.5,"sma_60":5230.17,"sma_120":5582.58},{"date":"2025-11-21","open":4935,"high":4935,"low":4848,"close":4887,"volume":54049,"rsi_14":50.0,"sma_20":5095.0,"sma_60":5223.67,"sma_120":5575.92},{"date":"2025-11-24","open":4916,"high":4935,"low":4868,"close":4887,"volume":44437,"rsi_14":50.5,"sma_20":5088.0,"sma_60":5216.83,"sma_120":5568.0},{"date":"2025-11-25","open":4897,"high":4974,"low":4776,"close":4781,"volume":433334,"rsi_14":48.8,"sma_20":5076.0,"sma_60":5210.0,"sma_120":5558.58},{"date":"2025-11-26","open":4791,"high":4829,"low":4733,"close":4819,"volume":174014,"rsi_14":45.96,"sma_20":5067.0,"sma_60":5203.0,"sma_120":5550.42},{"date":"2025-11-27","open":4848,"high":4858,"low":4800,"close":4848,"volume":46275,"rsi_14":51.32,"sma_20":5064.0,"sma_60":5196.5,"sma_120":5542.83},{"date":"2025-11-28","open":4848,"high":5042,"low":4839,"close":5032,"volume":149707,"rsi_14":55.34,"sma_20":5071.0,"sma_60":5194.33,"sma_120":5535.75},{"date":"2025-12-01","open":5129,"high":5254,"low":5100,"close":5196,"volume":253969,"rsi_14":63.79,"sma_20":5087.0,"sma_60":5194.67,"sma_120":5530.25},{"date":"2025-12-02","open":5235,"high":5293,"low":5148,"close":5283,"volume":112048,"rsi_14":65.57,"sma_20":5108.0,"sma_60":5197.67,"sma_120":5525.0},{"date":"2025-12-03","open":5254,"high":5331,"low":5254,"close":5302,"volume":93690,"rsi_14":66.13,"sma_20":5133.75,"sma_60":5201.17,"sma_120":5520.33},{"date":"2025-12-04","open":5302,"high":5380,"low":5264,"close":5341,"volume":127447,"rsi_14":60.75,"sma_20":5156.75,"sma_60":5203.33,"sma_120":5514.42},{"date":"2025-12-05","open":5370,"high":5457,"low":5312,"close":5341,"volume":172884,"rsi_14":73.03,"sma_20":5183.5,"sma_60":5206.0,"sma_120":5506.08},{"date":"2025-12-08","open":5457,"high":5592,"low":5380,"close":5505,"volume":282367,"rsi_14":83.67,"sma_20":5213.5,"sma_60":5210.33,"sma_120":5500.58},{"date":"2025-12-09","open":5476,"high":5515,"low":5389,"close":5467,"volume":127934,"rsi_14":79.8,"sma_20":5243.5,"sma_60":5214.0,"sma_120":5493.42},{"date":"2025-12-10","open":5476,"high":5554,"low":5389,"close":5467,"volume":76008,"rsi_14":78.95,"sma_20":5272.0,"sma_60":5217.67,"sma_120":5486.58},{"date":"2025-12-11","open":5467,"high":5525,"low":5389,"close":5505,"volume":76333,"rsi_14":84.04,"sma_20":5302.5,"sma_60":5221.17,"sma_120":5480.75},{"date":"2025-12-12","open":5496,"high":5534,"low":5447,"close":5534,"volume":54646,"rsi_14":84.54,"sma_20":5324.0,"sma_60":5225.0,"sma_120":5475.33},{"date":"2025-12-15","open":5486,"high":5582,"low":5486,"close":5554,"volume":109126,"rsi_14":95.45,"sma_20":5355.5,"sma_60":5230.33,"sma_120":5470.08},{"date":"2025-12-16","open":5544,"high":5582,"low":5331,"close":5418,"volume":115150,"rsi_14":81.63,"sma_20":5384.0,"sma_60":5234.5,"sma_120":5464.83},{"date":"2025-12-17","open":5447,"high":5534,"low":5380,"close":5457,"volume":93946,"rsi_14":81.82,"sma_20":5413.0,"sma_60":5240.67,"sma_120":5459.42},{"date":"2025-12-18","open":5360,"high":5447,"low":5283,"close":5341,"volume":69845,"rsi_14":67.39,"sma_20":5434.0,"sma_60":5244.67,"sma_120":5453.75},{"date":"2025-12-19","open":5331,"high":5447,"low":5331,"close":5418,"volume":70069,"rsi_14":63.86,"sma_20":5461.5,"sma_60":5250.5,"sma_120":5449.75},{"date":"2025-12-22","open":5418,"high":5496,"low":5399,"close":5438,"volume":65260,"rsi_14":60.53,"sma_20":5490.0,"sma_60":5257.67,"sma_120":5446.42},{"date":"2025-12-23","open":5447,"high":5447,"low":5283,"close":5302,"volume":99997,"rsi_14":50.0,"sma_20":5517.0,"sma_60":5262.83,"sma_120":5441.58},{"date":"2025-12-24","open":5351,"high":5360,"low":5254,"close":5302,"volume":42556,"rsi_14":47.62,"sma_20":5542.0,"sma_60":5268.17,"sma_120":5437.17},{"date":"2025-12-26","open":5360,"high":5389,"low":5264,"close":5370,"volume":92575,"rsi_14":51.65,"sma_20":5569.0,"sma_60":5275.17,"sma_120":5432.83},{"date":"2025-12-29","open":5530,"high":5530,"low":5300,"close":5340,"volume":69514,"rsi_14":31.25,"sma_20":5575.5,"sma_60":5279.67,"sma_120":5426.75},{"date":"2025-12-30","open":5320,"high":5400,"low":5280,"close":5300,"volume":40597,"rsi_14":31.25,"sma_20":5571.5,"sma_60":5282.17,"sma_120":5421.08},{"date":"2026-01-02","open":5300,"high":5400,"low":4985,"close":5190,"volume":197831,"rsi_14":28.04,"sma_20":5557.5,"sma_60":5284.17,"sma_120":5415.08},{"date":"2026-01-05","open":5250,"high":5380,"low":5210,"close":5370,"volume":123854,"rsi_14":36.36,"sma_20":5551.5,"sma_60":5288.67,"sma_120":5410.42},{"date":"2026-01-06","open":5400,"high":5400,"low":5220,"close":5290,"volume":51668,"rsi_14":32.54,"sma_20":5539.5,"sma_60":5291.33,"sma_120":5404.58},{"date":"2026-01-07","open":5310,"high":5310,"low":5120,"close":5160,"volume":118282,"rsi_14":28.47,"sma_20":5521.0,"sma_60":5292.33,"sma_120":5397.58},{"date":"2026-01-08","open":5210,"high":5210,"low":5080,"close":5110,"volume":111607,"rsi_14":30.47,"sma_20":5491.5,"sma_60":5292.83,"sma_120":5390.42},{"date":"2026-01-09","open":5090,"high":5240,"low":5080,"close":5200,"volume":79553,"rsi_14":33.08,"sma_20":5468.5,"sma_60":5291.5,"sma_120":5384.0},{"date":"2026-01-12","open":5190,"high":5250,"low":5130,"close":5220,"volume":81480,"rsi_14":37.4,"sma_20":5446.5,"sma_60":5287.83,"sma_120":5378.25},{"date":"2026-01-13","open":5230,"high":5230,"low":5050,"close":5200,"volume":116745,"rsi_14":32.48,"sma_20":5421.5,"sma_60":5284.33,"sma_120":5373.08},{"date":"2026-01-14","open":5200,"high":5250,"low":5110,"close":5210,"volume":84921,"rsi_14":31.9,"sma_20":5395.5,"sma_60":5282.17,"sma_120":5367.67},{"date":"2026-01-15","open":5230,"high":5360,"low":5180,"close":5350,"volume":134777,"rsi_14":43.97,"sma_20":5375.5,"sma_60":5283.83,"sma_120":5363.67},{"date":"2026-01-16","open":5350,"high":5660,"low":5330,"close":5600,"volume":346203,"rsi_14":51.49,"sma_20":5372.5,"sma_60":5297.33,"sma_120":5361.92},{"date":"2026-01-19","open":5620,"high":5720,"low":5530,"close":5560,"volume":169809,"rsi_14":59.48,"sma_20":5374.0,"sma_60":5302.83,"sma_120":5359.92},{"date":"2026-01-20","open":5560,"high":5750,"low":5490,"close":5660,"volume":232848,"rsi_14":64.75,"sma_20":5376.5,"sma_60":5311.0,"sma_120":5358.58},{"date":"2026-01-21","open":5560,"high":5740,"low":5550,"close":5730,"volume":206135,"rsi_14":72.88,"sma_20":5381.5,"sma_60":5319.83,"sma_120":5358.67},{"date":"2026-01-22","open":5750,"high":6030,"low":5670,"close":6000,"volume":519951,"rsi_14":74.8,"sma_20":5407.0,"sma_60":5333.33,"sma_120":5360.83},{"date":"2026-01-23","open":6050,"high":6210,"low":5950,"close":6100,"volume":450789,"rsi_14":81.4,"sma_20":5437.5,"sma_60":5348.83,"sma_120":5364.25},{"date":"2026-01-26","open":6030,"high":7130,"low":6030,"close":7060,"volume":2020244,"rsi_14":94.81,"sma_20":5512.5,"sma_60":5381.83,"sma_120":5375.67},{"date":"2026-01-27","open":6930,"high":7120,"low":6580,"close":7020,"volume":1262420,"rsi_14":95.26,"sma_20":5596.5,"sma_60":5414.33,"sma_120":5386.75},{"date":"2026-01-28","open":7200,"high":7790,"low":7020,"close":7730,"volume":1689859,"rsi_14":96.34,"sma_20":5718.0,"sma_60":5458.83,"sma_120":5403.08},{"date":"2026-01-29","open":7860,"high":8420,"low":7510,"close":8150,"volume":2039922,"rsi_14":96.81,"sma_20":5866.0,"sma_60":5510.5,"sma_120":5424.25},{"date":"2026-01-30","open":8240,"high":9360,"low":8110,"close":8970,"volume":2573858,"rsi_14":97.96,"sma_20":6046.0,"sma_60":5577.08,"sma_120":5452.17},{"date":"2026-02-02","open":8530,"high":8600,"low":7870,"close":8000,"volume":1738211,"rsi_14":78.53,"sma_20":6181.5,"sma_60":5625.92,"sma_120":5471.58},{"date":"2026-02-03","open":8290,"high":9110,"low":8140,"close":8980,"volume":1754077,"rsi_14":81.68,"sma_20":6372.5,"sma_60":5692.33,"sma_120":5498.33},{"date":"2026-02-04","open":8930,"high":9010,"low":8480,"close":8680,"volume":701429,"rsi_14":76.64,"sma_20":6551.0,"sma_60":5743.67,"sma_120":5522.42},{"date":"2026-02-05","open":8660,"high":9100,"low":8320,"close":8720,"volume":1020753,"rsi_14":76.8,"sma_20":6727.0,"sma_60":5804.0,"sma_120":5547.25},{"date":"2026-02-06","open":8620,"high":10300,"low":8230,"close":9850,"volume":4536475,"rsi_14":81.04,"sma_20":6958.5,"sma_60":5883.83,"sma_120":5581.83},{"date":"2026-02-09","open":10400,"high":10400,"low":9190,"close":9600,"volume":1786269,"rsi_14":77.9,"sma_20":7178.5,"sma_60":5959.0,"sma_120":5614.25},{"date":"2026-02-10","open":9710,"high":10750,"low":9650,"close":10210,"volume":2311016,"rsi_14":79.47,"sma_20":7428.5,"sma_60":6044.33,"sma_120":5652.17},{"date":"2026-02-11","open":9800,"high":10720,"low":9700,"close":10020,"volume":1050660,"rsi_14":76.73,"sma_20":7662.0,"sma_60":6123.0,"sma_120":5689.25},{"date":"2026-02-12","open":10100,"high":10560,"low":9800,"close":9940,"volume":693881,"rsi_14":75.6,"sma_20":7879.0,"sma_60":6203.33,"sma_120":5726.25},{"date":"2026-02-13","open":9920,"high":9990,"low":9160,"close":9260,"volume":981876,"rsi_14":65.24,"sma_20":8062.0,"sma_60":6273.67,"sma_120":5758.08},{"date":"2026-02-19","open":9310,"high":9380,"low":8600,"close":8900,"volume":1399288,"rsi_14":62.47,"sma_20":8229.0,"sma_60":6337.5,"sma_120":5786.75},{"date":"2026-02-20","open":8920,"high":9340,"low":8850,"close":8970,"volume":661540,"rsi_14":58.99,"sma_20":8394.5,"sma_60":6401.83,"sma_120":5816.0},{"date":"2026-02-23","open":9180,"high":9330,"low":8700,"close":9100,"volume":487891,"rsi_14":57.19,"sma_20":8563.0,"sma_60":6469.17,"sma_120":5846.42},{"date":"2026-02-24","open":9080,"high":9830,"low":8790,"close":9680,"volume":951531,"rsi_14":55.57,"sma_20":8747.0,"sma_60":6546.17,"sma_120":5881.5},{"date":"2026-02-25","open":9680,"high":10410,"low":9430,"close":9850,"volume":909547,"rsi_14":66.61,"sma_20":8934.5,"sma_60":6627.83,"sma_120":5918.92},{"date":"2026-02-26","open":9940,"high":10000,"low":9450,"close":9500,"volume":661835,"rsi_14":55.26,"sma_20":9056.5,"sma_60":6712.67,"sma_120":5954.58},{"date":"2026-02-27","open":9600,"high":10100,"low":9300,"close":9450,"volume":999469,"rsi_14":58.21,"sma_20":9178.0,"sma_60":6776.83,"sma_120":5986.67},{"date":"2026-03-03","open":9310,"high":9790,"low":9090,"close":9090,"volume":567509,"rsi_14":53.69,"sma_20":9246.0,"sma_60":6841.5,"sma_120":6017.92},{"date":"2026-03-04","open":8880,"high":9000,"low":8000,"close":8050,"volume":857728,"rsi_14":31.71,"sma_20":9241.0,"sma_60":6886.0,"sma_120":6040.33},{"date":"2026-03-05","open":8700,"high":9080,"low":8180,"close":8860,"volume":693565,"rsi_14":43.25,"sma_20":9235.5,"sma_60":6942.5,"sma_120":6070.08},{"date":"2026-03-06","open":8860,"high":9600,"low":8720,"close":9410,"volume":789607,"rsi_14":42.62,"sma_20":9306.0,"sma_60":7007.83,"sma_120":6104.5},{"date":"2026-03-09","open":9390,"high":9390,"low":8500,"close":9110,"volume":628588,"rsi_14":41.77,"sma_20":9312.5,"sma_60":7067.5,"sma_120":6135.42},{"date":"2026-03-10","open":9460,"high":11840,"low":9180,"close":11840,"volume":4160330,"rsi_14":61.61,"sma_20":9470.5,"sma_60":7172.67,"sma_120":6189.33},{"date":"2026-03-11","open":12300,"high":12300,"low":10760,"close":11080,"volume":4237491,"rsi_14":61.02,"sma_20":9588.5,"sma_60":7262.33,"sma_120":6236.33},{"date":"2026-03-12","open":11360,"high":12250,"low":10760,"close":11800,"volume":3724858,"rsi_14":66.82,"sma_20":9686.0,"sma_60":7364.67,"sma_120":6289.33},{"date":"2026-03-13","open":11500,"high":14200,"low":11100,"close":13790,"volume":4403319,"rsi_14":72.87,"sma_20":9895.5,"sma_60":7500.17,"sma_120":6358.92},{"date":"2026-03-16","open":13580,"high":13610,"low":12320,"close":12860,"volume":1823675,"rsi_14":66.58,"sma_20":10028.0,"sma_60":7617.33,"sma_120":6421.17},{"date":"2026-03-17","open":12860,"high":13060,"low":12350,"close":12490,"volume":1323459,"rsi_14":62.62,"sma_20":10151.5,"sma_60":7732.17,"sma_120":6478.58},{"date":"2026-03-18","open":12670,"high":12990,"low":11850,"close":11930,"volume":1260754,"rsi_14":59.03,"sma_20":10251.0,"sma_60":7835.17,"sma_120":6532.75},{"date":"2026-03-19","open":11930,"high":13680,"low":11700,"close":12810,"volume":3150913,"rsi_14":63.73,"sma_20":10428.5,"sma_60":7955.17,"sma_120":6594.83},{"date":"2026-03-20","open":12860,"high":13040,"low":12190,"close":12550,"volume":800559,"rsi_14":62.64,"sma_20":10611.0,"sma_60":8070.17,"sma_120":6655.42},{"date":"2026-03-23","open":12040,"high":12270,"low":11580,"close":11610,"volume":886530,"rsi_14":59.81,"sma_20":10743.0,"sma_60":8171.5,"sma_120":6708.08},{"date":"2026-03-24","open":12180,"high":12990,"low":11750,"close":12740,"volume":1595113,"rsi_14":68.14,"sma_20":10925.0,"sma_60":8290.33,"sma_120":6770.42},{"date":"2026-03-25","open":12740,"high":13350,"low":12610,"close":13150,"volume":835286,"rsi_14":67.12,"sma_20":11098.5,"sma_60":8415.67,"sma_120":6836.67},{"date":"2026-03-26","open":13150,"high":13680,"low":12820,"close":12900,"volume":693106,"rsi_14":64.27,"sma_20":11251.0,"sma_60":8539.17,"sma_120":6901.0},{"date":"2026-03-27","open":12900,"high":13090,"low":11960,"close":12570,"volume":625390,"rsi_14":64.11,"sma_20":11404.5,"sma_60":8657.17,"sma_120":6962.67},{"date":"2026-03-30","open":12010,"high":13180,"low":11970,"close":12950,"volume":898066,"rsi_14":55.6,"sma_20":11579.5,"sma_60":8780.33,"sma_120":7027.75},{"date":"2026-03-31","open":13180,"high":13180,"low":12090,"close":12310,"volume":763132,"rsi_14":56.28,"sma_20":11740.5,"sma_60":8896.5,"sma_120":7088.08},{"date":"2026-04-01","open":12640,"high":12780,"low":12090,"close":12650,"volume":923078,"rsi_14":54.52,"sma_20":11970.5,"sma_60":9019.0,"sma_120":7150.58},{"date":"2026-04-02","open":12720,"high":14500,"low":12720,"close":13410,"volume":3300694,"rsi_14":47.68,"sma_20":12198.0,"sma_60":9156.0,"sma_120":7220.08},{"date":"2026-04-03","open":13700,"high":14700,"low":13500,"close":14300,"volume":1363518,"rsi_14":58.85,"sma_20":12442.5,"sma_60":9304.83,"sma_120":7296.75},{"date":"2026-04-06","open":14330,"high":15300,"low":13790,"close":14180,"volume":1233948,"rsi_14":60.71,"sma_20":12696.0,"sma_60":9453.0,"sma_120":7372.17},{"date":"2026-04-07","open":14410,"high":14410,"low":12570,"close":12680,"volume":1214529,"rsi_14":54.25,"sma_20":12738.0,"sma_60":9578.33,"sma_120":7435.33},{"date":"2026-04-08","open":13240,"high":13390,"low":12240,"close":12370,"volume":1255142,"rsi_14":47.34,"sma_20":12802.5,"sma_60":9699.33,"sma_120":7496.08},{"date":"2026-04-09","open":12470,"high":12510,"low":11820,"close":12300,"volume":1151924,"rsi_14":48.45,"sma_20":12827.5,"sma_60":9817.67,"sma_120":7554.58},{"date":"2026-04-10","open":12550,"high":13780,"low":12240,"close":13100,"volume":1539470,"rsi_14":59.39,"sma_20":12793.0,"sma_60":9949.0,"sma_120":7618.42},{"date":"2026-04-13","open":12940,"high":14180,"low":12850,"close":13800,"volume":1200222,"rsi_14":57.07,"sma_20":12840.0,"sma_60":10092.33,"sma_120":7688.33},{"date":"2026-04-14","open":13800,"high":14890,"low":13730,"close":14840,"volume":1225177,"rsi_14":60.39,"sma_20":12957.5,"sma_60":10252.83,"sma_120":7767.5},{"date":"2026-04-15","open":14790,"high":14990,"low":13320,"close":13820,"volume":1480816,"rsi_14":55.17,"sma_20":13052.0,"sma_60":10394.0,"sma_120":7838.92},{"date":"2026-04-16","open":13870,"high":14640,"low":13510,"close":14300,"volume":745955,"rsi_14":59.56,"sma_20":13126.5,"sma_60":10539.0,"sma_120":7915.08},{"date":"2026-04-17","open":14370,"high":14600,"low":13910,"close":14320,"volume":636193,"rsi_14":57.88,"sma_20":13215.0,"sma_60":10685.0,"sma_120":7990.83},{"date":"2026-04-20","open":14330,"high":14550,"low":13450,"close":13810,"volume":641908,"rsi_14":58.76,"sma_20":13325.0,"sma_60":10820.83,"sma_120":8062.33},{"date":"2026-04-21","open":13820,"high":14120,"low":13400,"close":13530,"volume":763726,"rsi_14":55.18,"sma_20":13364.5,"sma_60":10950.83,"sma_120":8132.0},{"date":"2026-04-22","open":13520,"high":14140,"low":13400,"close":13770,"volume":651087,"rsi_14":52.26,"sma_20":13395.5,"sma_60":11080.33,"sma_120":8203.42},{"date":"2026-04-23","open":13840,"high":14930,"low":13490,"close":14880,"volume":1263734,"rsi_14":53.54,"sma_20":13494.5,"sma_60":11226.67,"sma_120":8284.17},{"date":"2026-04-24","open":14900,"high":17500,"low":14615,"close":16560,"volume":2966916,"rsi_14":62.19,"sma_20":13694.0,"sma_60":11385.0,"sma_120":8379.08},{"date":"2026-04-27","open":17000,"high":17030,"low":15990,"close":16210,"volume":680308,"rsi_14":70.5,"sma_20":13857.0,"sma_60":11538.17,"sma_120":8471.83},{"date":"2026-04-28","open":16210,"high":16820,"low":16010,"close":16010,"volume":662058,"rsi_14":71.41,"sma_20":14042.0,"sma_60":11676.17,"sma_120":8563.0},{"date":"2026-04-29","open":16010,"high":16950,"low":15590,"close":16930,"volume":727916,"rsi_14":74.76,"sma_20":14256.0,"sma_60":11822.5,"sma_120":8666.5},{"date":"2026-04-30","open":16930,"high":16990,"low":15800,"close":15800,"volume":625170,"rsi_14":56.05,"sma_20":14675.0,"sma_60":13547.5,"sma_120":12205.92},{"date":"2026-05-04","open":16430,"high":16705,"low":15870,"close":15990,"volume":649202,"rsi_14":61.94,"sma_20":14460.0,"sma_60":12069.5,"sma_120":8843.29},{"date":"2026-05-06","open":15990,"high":16350,"low":15170,"close":15860,"volume":675988,"rsi_14":56.17,"sma_20":14544.0,"sma_60":12184.17,"sma_120":8933.21},{"date":"2026-05-07","open":16110,"high":17410,"low":15900,"close":16170,"volume":1168638,"rsi_14":65.56,"sma_20":14718.5,"sma_60":12309.0,"sma_120":9026.33},{"date":"2026-05-08","open":16050,"high":16140,"low":15240,"close":15350,"volume":631725,"rsi_14":56.65,"sma_20":14867.5,"sma_60":12419.5,"sma_120":9111.75},{"date":"2026-05-11","open":15400,"high":15850,"low":14500,"close":15000,"volume":764720,"rsi_14":54.14,"sma_20":15002.5,"sma_60":12505.33,"sma_120":9194.58},{"date":"2026-05-12","open":15000,"high":15030,"low":13710,"close":14330,"volume":783320,"rsi_14":53.1,"sma_20":15064.0,"sma_60":12584.17,"sma_120":9271.58},{"date":"2026-05-13","open":14330,"high":16090,"low":14270,"close":15980,"volume":1316097,"rsi_14":62.56,"sma_20":15173.0,"sma_60":12680.33,"sma_120":9362.33},{"date":"2026-05-14","open":16000,"high":18190,"low":16000,"close":17380,"volume":1988752,"rsi_14":66.54,"sma_20":15300.0,"sma_60":12803.0,"sma_120":9463.0},{"date":"2026-05-15","open":17390,"high":18200,"low":16950,"close":17630,"volume":1523082,"rsi_14":63.68,"sma_20":15490.5,"sma_60":12931.17,"sma_120":9567.25},{"date":"2026-05-18","open":18700,"high":19900,"low":16350,"close":19300,"volume":3453868,"rsi_14":63.65,"sma_20":15740.5,"sma_60":13098.5,"sma_120":9686.08},{"date":"2026-05-19","open":19190,"high":19600,"low":18100,"close":18650,"volume":760400,"rsi_14":61.8,"sma_20":15957.0,"sma_60":13261.0,"sma_120":9799.25},{"date":"2026-05-20","open":18660,"high":19340,"low":18090,"close":18400,"volume":745137,"rsi_14":61.5,"sma_20":16186.5,"sma_60":13418.17,"sma_120":9910.0},{"date":"2026-05-21","open":18700,"high":19650,"low":18120,"close":18170,"volume":798750,"rsi_14":56.39,"sma_20":16418.5,"sma_60":13569.33,"sma_120":10019.25},{"date":"2026-05-22","open":18180,"high":19070,"low":18180,"close":18790,"volume":608220,"rsi_14":66.27,"sma_20":16669.5,"sma_60":13721.17,"sma_120":10133.67},{"date":"2026-05-26","open":18830,"high":19240,"low":17680,"close":18080,"volume":613638,"rsi_14":60.76,"sma_20":16829.5,"sma_60":13858.33,"sma_120":10243.08},{"date":"2026-05-27","open":18300,"high":18410,"low":17110,"close":17250,"volume":710219,"rsi_14":56.68,"sma_20":16864.0,"sma_60":13987.5,"sma_120":10345.25},{"date":"2026-05-28","open":17250,"high":17380,"low":16050,"close":16370,"volume":657702,"rsi_14":50.91,"sma_20":16872.0,"sma_60":14102.83,"sma_120":10439.83},{"date":"2026-05-29","open":16600,"high":16600,"low":15310,"close":15930,"volume":410612,"rsi_14":52.74,"sma_20":16868.0,"sma_60":14216.83,"sma_120":10529.17},{"date":"2026-06-01","open":15950,"high":16170,"low":14400,"close":15240,"volume":980416,"rsi_14":51.1,"sma_20":16783.5,"sma_60":14336.67,"sma_120":10611.33},{"date":"2026-06-02","open":15270,"high":15300,"low":14500,"close":14710,"volume":587158,"rsi_14":51.76,"sma_20":16729.0,"sma_60":14434.17,"sma_120":10688.33},{"date":"2026-06-04","open":14710,"high":15550,"low":14260,"close":14920,"volume":584224,"rsi_14":44.34,"sma_20":16675.5,"sma_60":14526.0,"sma_120":10766.92},{"date":"2026-06-05","open":14920,"high":15050,"low":13870,"close":13900,"volume":528484,"rsi_14":30.62,"sma_20":16577.5,"sma_60":14605.83,"sma_120":10836.67},{"date":"2026-06-08","open":12900,"high":13650,"low":12870,"close":13030,"volume":519106,"rsi_14":26.04,"sma_20":16420.5,"sma_60":14625.67,"sma_120":10899.17},{"date":"2026-06-09","open":13490,"high":14370,"low":13170,"close":13840,"volume":522983,"rsi_14":18.76,"sma_20":16345.0,"sma_60":14671.67,"sma_120":10967.0},{"date":"2026-06-10","open":13780,"high":14800,"low":13270,"close":13820,"volume":532917,"rsi_14":20.22,"sma_20":16286.0,"sma_60":14705.33,"sma_120":11035.0},{"date":"2026-06-11","open":13790,"high":14600,"low":13520,"close":14260,"volume":470658,"rsi_14":25.06,"sma_20":16282.5,"sma_60":14713.17,"sma_120":11106.67},{"date":"2026-06-12","open":14720,"high":16220,"low":14510,"close":15930,"volume":830105,"rsi_14":38.5,"sma_20":16280.0,"sma_60":14764.33,"sma_120":11191.92},{"date":"2026-06-15","open":16500,"high":17750,"low":16500,"close":17340,"volume":822451,"rsi_14":43.11,"sma_20":16278.0,"sma_60":14845.17,"sma_120":11288.67},{"date":"2026-06-16","open":17510,"high":18350,"low":16800,"close":17880,"volume":745839,"rsi_14":49.03,"sma_20":16290.5,"sma_60":14944.33,"sma_120":11389.75},{"date":"2026-06-17","open":17880,"high":21200,"low":17760,"close":20300,"volume":1740177,"rsi_14":89.12,"sma_20":16237.5,"sma_60":15598.5,"sma_120":12127.83},{"date":"2026-06-18","open":20300,"high":22200,"low":20250,"close":21900,"volume":1193294,"rsi_14":71.82,"sma_20":16503.0,"sma_60":15225.0,"sma_120":11647.58},{"date":"2026-06-19","open":22000,"high":25300,"low":21200,"close":22600,"volume":2026353,"rsi_14":75.79,"sma_20":16713.0,"sma_60":15408.17,"sma_120":11789.83},{"date":"2026-06-22","open":22000,"high":22350,"low":20700,"close":20800,"volume":846488,"rsi_14":69.8,"sma_20":16844.5,"sma_60":15542.5,"sma_120":11916.42},{"date":"2026-06-23","open":20900,"high":21550,"low":19270,"close":19330,"volume":650293,"rsi_14":65.42,"sma_20":16871.5,"sma_60":15645.5,"sma_120":12030.58},{"date":"2026-06-24","open":19500,"high":20500,"low":18980,"close":20150,"volume":649773,"rsi_14":66.77,"sma_20":16975.0,"sma_60":15766.33,"sma_120":12152.75},{"date":"2026-06-25","open":20550,"high":20650,"low":18540,"close":18700,"volume":769686,"rsi_14":64.98,"sma_20":17047.5,"sma_60":15868.5,"sma_120":12262.83},{"date":"2026-06-26","open":18510,"high":19200,"low":17360,"close":17640,"volume":526828,"rsi_14":64.22,"sma_20":17111.0,"sma_60":15946.67,"sma_120":12363.5},{"date":"2026-06-29","open":17800,"high":21100,"low":17590,"close":20950,"volume":1107739,"rsi_14":69.0,"sma_20":17362.0,"sma_60":16090.67,"sma_120":12493.58},{"date":"2026-06-30","open":21000,"high":22200,"low":20250,"close":21800,"volume":871143,"rsi_14":70.42,"sma_20":17690.0,"sma_60":16243.17,"sma_120":12631.08},{"date":"2026-07-01","open":21850,"high":22700,"low":20600,"close":21150,"volume":723110,"rsi_14":67.44,"sma_20":18012.0,"sma_60":16372.17,"sma_120":12764.08},{"date":"2026-07-02","open":20800,"high":22850,"low":20600,"close":21500,"volume":1195286,"rsi_14":65.11,"sma_20":18341.0,"sma_60":16492.17,"sma_120":12898.5},{"date":"2026-07-03","open":21200,"high":23300,"low":20650,"close":22600,"volume":1075410,"rsi_14":64.51,"sma_20":18776.0,"sma_60":16632.5,"sma_120":13042.75},{"date":"2026-07-06","open":23350,"high":28500,"low":23200,"close":26700,"volume":3083234,"rsi_14":70.34,"sma_20":19459.5,"sma_60":16866.17,"sma_120":13222.25},{"date":"2026-07-07","open":25300,"high":25600,"low":21250,"close":22900,"volume":1690944,"rsi_14":55.64,"sma_20":19912.5,"sma_60":17041.67,"sma_120":13370.5},{"date":"2026-07-08","open":22300,"high":23300,"low":21400,"close":22000,"volume":1010109,"rsi_14":50.22,"sma_20":20321.5,"sma_60":17203.33,"sma_120":13510.5},{"date":"2026-07-09","open":22800,"high":24000,"low":20850,"close":22200,"volume":1242088,"rsi_14":49.09,"sma_20":20718.5,"sma_60":17355.0,"sma_120":13652.0},{"date":"2026-07-10","open":22700,"high":23500,"low":22050,"close":22500,"volume":849053,"rsi_14":54.17,"sma_20":21047.0,"sma_60":17500.0,"sma_120":13796.17},{"date":"2026-07-13","open":22150,"high":23200,"low":21300,"close":21300,"volume":760084,"rsi_14":54.9,"sma_20":21245.0,"sma_60":17607.67,"sma_120":13930.25},{"date":"2026-07-14","open":21000,"high":21350,"low":18700,"close":20050,"volume":1085381,"rsi_14":49.76,"sma_20":21353.5,"sma_60":17711.5,"sma_120":14052.75},{"date":"2026-07-15","open":20850,"high":24200,"low":20650,"close":23900,"volume":1360581,"rsi_14":61.34,"sma_20":21533.5,"sma_60":17871.5,"sma_120":14205.25},{"date":"2026-07-16","open":23600,"high":24800,"low":22600,"close":23100,"volume":591276,"rsi_14":62.05,"sma_20":21593.5,"sma_60":18017.83,"sma_120":14351.42},{"date":"2026-07-20","open":22500,"high":23800,"low":20850,"close":21300,"volume":735067,"rsi_14":50.83,"sma_20":21528.5,"sma_60":18142.67,"sma_120":14481.75},{"date":"2026-07-21","open":21100,"high":21800,"low":19290,"close":20650,"volume":733144,"rsi_14":47.26,"sma_20":21521.0,"sma_60":18261.33,"sma_120":14606.08},{"date":"2026-07-22","open":21100,"high":23200,"low":19550,"close":19800,"volume":763587,"rsi_14":46.81,"sma_20":21544.5,"sma_60":18361.83,"sma_120":14721.08},{"date":"2026-07-23","open":19800,"high":20500,"low":19100,"close":20000,"volume":549911,"rsi_14":46.43,"sma_20":21537.0,"sma_60":18447.17,"sma_120":14836.92},{"date":"2026-07-24","open":19750,"high":19750,"low":18380,"close":18390,"volume":534690,"rsi_14":40.21,"sma_20":21521.5,"sma_60":18477.67,"sma_120":14931.33},{"date":"2026-07-27","open":18560,"high":20400,"low":18010,"close":20200,"volume":599419,"rsi_14":33.09,"sma_20":21649.5,"sma_60":18544.17,"sma_120":15041.17},{"date":"2026-07-28","open":19690,"high":19980,"low":17600,"close":18060,"volume":644342,"rsi_14":36.22,"sma_20":21505.0,"sma_60":18578.33,"sma_120":15127.25},{"date":"2026-07-29","open":18420,"high":19370,"low":15430,"close":16110,"volume":1274866,"rsi_14":34.18,"sma_20":21220.5,"sma_60":18564.67,"sma_120":15193.58},{"date":"2026-07-30","open":15530,"high":16270,"low":13850,"close":13940,"volume":1265207,"rsi_14":29.93,"sma_20":20860.0,"sma_60":18533.67,"sma_120":15235.0},{"date":"2026-07-31","open":15100,"high":17200,"low":14560,"close":16910,"volume":1435930,"rsi_14":37.98,"sma_20":20630.5,"sma_60":18549.0,"sma_120":15309.25},{"date":"2026-08-03","open":16570,"high":17480,"low":16100,"close":16180,"volume":675726,"rsi_14":38.76,"sma_20":20309.5,"sma_60":18554.33,"sma_120":15369.25},{"date":"2026-08-04","open":16470,"high":18250,"low":16390,"close":17890,"volume":882199,"rsi_14":45.35,"sma_20":19869.0,"sma_60":18583.0,"sma_120":15446.0},{"date":"2026-08-05","open":18290,"high":19880,"low":17810,"close":18890,"volume":681613,"rsi_14":37.71,"sma_20":19668.5,"sma_60":18642.0,"sma_120":15530.75},{"date":"2026-08-06","open":18440,"high":19330,"low":18120,"close":18980,"volume":536179,"rsi_14":39.53,"sma_20":19517.5,"sma_60":18708.33,"sma_120":15606.83},{"date":"2026-08-07","open":19310,"high":19870,"low":18160,"close":18590,"volume":582154,"rsi_14":42.58,"sma_20":19337.0,"sma_60":18779.33,"sma_120":15681.75},{"date":"2026-08-10","open":18750,"high":19250,"low":18190,"close":18410,"volume":571910,"rsi_14":43.71,"sma_20":19132.5,"sma_60":18819.83,"sma_120":15750.08},{"date":"2026-08-11","open":18410,"high":18850,"low":17810,"close":18160,"volume":485387,"rsi_14":45.23,"sma_20":18975.5,"sma_60":18832.83,"sma_120":15817.92},{"date":"2026-08-12","open":18270,"high":18710,"low":17630,"close":18050,"volume":899546,"rsi_14":44.3,"sma_20":18875.5,"sma_60":18839.83,"sma_120":15885.5},{"date":"2026-08-13","open":18100,"high":18100,"low":16210,"close":16630,"volume":1838686,"rsi_14":44.8,"sma_20":18512.0,"sma_60":18795.33,"sma_120":15946.92},{"date":"2026-08-14","open":16940,"high":18400,"low":15760,"close":18210,"volume":2100137,"rsi_14":44.04,"sma_20":18267.5,"sma_60":18788.0,"sma_120":16024.5},{"date":"2026-08-18","open":19530,"high":20300,"low":15290,"close":15770,"volume":3834663,"rsi_14":43.26,"sma_20":17991.0,"sma_60":18744.17,"sma_120":16081.17},{"date":"2026-08-19","open":15160,"high":15790,"low":14190,"close":15280,"volume":1022576,"rsi_14":47.33,"sma_20":17722.5,"sma_60":18696.0,"sma_120":16132.67},{"date":"2026-08-20","open":15490,"high":15490,"low":14500,"close":15420,"volume":832383,"rsi_14":55.48,"sma_20":17503.5,"sma_60":18639.83,"sma_120":16180.5},{"date":"2026-08-21","open":15010,"high":15200,"low":14370,"close":14600,"volume":645794,"rsi_14":39.82,"sma_20":17233.5,"sma_60":18581.83,"sma_120":16220.08},{"date":"2026-08-24","open":14590,"high":15220,"low":14100,"close":14290,"volume":556079,"rsi_14":41.35,"sma_20":17028.5,"sma_60":18532.5,"sma_120":16260.0},{"date":"2026-08-25","open":14050,"high":15030,"low":13350,"close":14720,"volume":658280,"rsi_14":33.58,"sma_20":16754.5,"sma_60":18505.0,"sma_120":16303.92},{"date":"2026-08-26","open":14590,"high":15120,"low":14420,"close":14800,"volume":311773,"rsi_14":26.58,"sma_20":16591.5,"sma_60":18486.17,"sma_120":16351.5},{"date":"2026-08-27","open":14870,"high":14890,"low":14440,"close":14530,"volume":317539,"rsi_14":25.03,"sma_20":16512.5,"sma_60":18474.33,"sma_120":16405.5},{"date":"2026-08-28","open":14400,"high":14840,"low":14320,"close":14490,"volume":247932,"rsi_14":26.05,"sma_20":16540.0,"sma_60":18470.67,"sma_120":16452.42},{"date":"2026-08-31","open":14300,"high":14390,"low":13950,"close":14300,"volume":245017,"rsi_14":26.02,"sma_20":16409.5,"sma_60":18460.33,"sma_120":16493.17},{"date":"2026-09-01","open":14200,"high":14330,"low":13470,"close":13720,"volume":648150,"rsi_14":25.06,"sma_20":16286.5,"sma_60":18457.33,"sma_120":16531.58},{"date":"2026-09-02","open":13500,"high":13500,"low":12810,"close":12840,"volume":816691,"rsi_14":23.06,"sma_20":16034.0,"sma_60":18454.17,"sma_120":16539.92},{"date":"2026-09-03","open":13080,"high":14350,"low":13030,"close":13490,"volume":931050,"rsi_14":32.36,"sma_20":15764.0,"sma_60":18448.33,"sma_120":16560.0},{"date":"2026-09-04","open":13610,"high":14440,"low":13500,"close":14260,"volume":579951,"rsi_14":25.59,"sma_20":15528.0,"sma_60":18455.67,"sma_120":16580.5},{"date":"2026-09-07","open":14490,"high":14770,"low":14270,"close":14290,"volume":370718,"rsi_14":36.97,"sma_20":15313.0,"sma_60":18456.17,"sma_120":16584.67},{"date":"2026-09-08","open":14290,"high":14430,"low":13600,"close":13620,"volume":406487,"rsi_14":35.84,"sma_20":15073.5,"sma_60":18417.67,"sma_120":16591.0},{"date":"2026-09-09","open":13650,"high":13860,"low":13440,"close":13530,"volume":230729,"rsi_14":33.73,"sma_20":14842.0,"sma_60":18354.17,"sma_120":16599.67},{"date":"2026-09-10","open":13520,"high":13530,"low":12900,"close":13040,"volume":384768,"rsi_14":35.77,"sma_20":14591.5,"sma_60":18273.5,"sma_120":16608.92},{"date":"2026-09-11","open":12900,"high":14050,"low":12660,"close":13220,"volume":609800,"rsi_14":40.0,"sma_20":14421.0,"sma_60":18155.5,"sma_120":16612.33},{"date":"2026-09-14","open":12900,"high":13020,"low":12440,"close":12520,"volume":453880,"rsi_14":30.43,"sma_20":14136.5,"sma_60":17999.17,"sma_120":16612.08},{"date":"2026-09-15","open":12500,"high":12840,"low":12460,"close":12660,"volume":255645,"rsi_14":31.16,"sma_20":13981.0,"sma_60":17833.5,"sma_120":16620.83},{"date":"2026-09-16","open":12630,"high":13470,"low":12470,"close":13170,"volume":428596,"rsi_14":38.51,"sma_20":13875.5,"sma_60":17706.33,"sma_120":16624.42},{"date":"2026-09-17","open":13400,"high":13400,"low":12990,"close":13140,"volume":245024,"rsi_14":38.58,"sma_20":13761.5,"sma_60":17603.17,"sma_120":16624.33},{"date":"2026-09-18","open":13300,"high":13520,"low":12700,"close":13260,"volume":700435,"rsi_14":41.1,"sma_20":13694.5,"sma_60":17488.33,"sma_120":16627.33},{"date":"2026-09-21","open":13300,"high":13300,"low":12610,"close":12750,"volume":691760,"rsi_14":41.59,"sma_20":13617.5,"sma_60":17389.17,"sma_120":16628.83},{"date":"2026-09-22","open":12760,"high":13120,"low":12440,"close":12670,"volume":485014,"rsi_14":48.29,"sma_20":13515.0,"sma_60":17306.33,"sma_120":16626.5},{"date":"2026-09-23","open":12800,"high":12880,"low":12010,"close":12180,"volume":724942,"rsi_14":36.38,"sma_20":13384.0,"sma_60":17160.17,"sma_120":16625.42},{"date":"2026-09-28","open":12290,"high":13080,"low":12230,"close":12660,"volume":642790,"rsi_14":32.3,"sma_20":13290.5,"sma_60":17007.83,"sma_120":16625.5},{"date":"2026-09-29","open":12730,"high":12850,"low":12070,"close":12300,"volume":489958,"rsi_14":29.48,"sma_20":13181.0,"sma_60":16860.33,"sma_120":16616.25},{"date":"2026-09-30","open":12360,"high":12820,"low":11890,"close":12640,"volume":371122,"rsi_14":39.16,"sma_20":13098.0,"sma_60":16712.67,"sma_120":16602.42},{"date":"2026-10-01","open":12640,"high":12790,"low":12320,"close":12710,"volume":476276,"rsi_14":40.89,"sma_20":13047.5,"sma_60":16547.83,"sma_120":16590.17},{"date":"2026-10-02","open":12780,"high":13140,"low":12500,"close":12880,"volume":619242,"rsi_14":48.09,"sma_20":13049.5,"sma_60":16317.5,"sma_120":16591.83},{"date":"2026-10-06","open":13000,"high":13280,"low":12550,"close":12750,"volume":562456,"rsi_14":44.31,"sma_20":13012.5,"sma_60":16148.33,"sma_120":16595.0},{"date":"2026-10-07","open":12760,"high":12770,"low":12330,"close":12440,"volume":444908,"rsi_14":48.93,"sma_20":12921.5,"sma_60":15989.0,"sma_120":16596.17},{"date":"2026-10-08","open":12480,"high":12540,"low":12090,"close":12130,"volume":386702,"rsi_14":43.22,"sma_20":12813.5,"sma_60":15821.17,"sma_120":16588.08},{"date":"2026-10-12","open":12040,"high":12630,"low":11650,"close":11680,"volume":469373,"rsi_14":30.65,"sma_20":12716.5,"sma_60":15640.83,"sma_120":16570.42},{"date":"2026-10-13","open":11500,"high":11710,"low":10960,"close":11550,"volume":573746,"rsi_14":29.87,"sma_20":12617.5,"sma_60":15478.33,"sma_120":16543.0},{"date":"2026-10-14","open":11530,"high":11885,"low":11350,"close":11560,"volume":327052,"rsi_14":27.86,"sma_20":12543.5,"sma_60":15336.83,"sma_120":16524.17},{"date":"2026-10-15","open":10850,"high":11250,"low":10260,"close":10300,"volume":560107,"rsi_14":23.31,"sma_20":12397.5,"sma_60":15110.17,"sma_120":16490.83},{"date":"2026-10-16","open":10590,"high":11400,"low":10300,"close":11400,"volume":451000,"rsi_14":38.68,"sma_20":12341.5,"sma_60":14915.17,"sma_120":16466.5},{"date":"2026-10-19","open":10700,"high":11190,"low":10660,"close":11180,"volume":318974,"rsi_14":40.64,"sma_20":12267.5,"sma_60":14746.5,"sma_120":16444.58},{"date":"2026-10-20","open":11100,"high":11140,"low":10400,"close":10490,"volume":344710,"rsi_14":30.45,"sma_20":12133.5,"sma_60":14577.17,"sma_120":16419.25},{"date":"2026-10-21","open":10720,"high":11450,"low":10710,"close":11260,"volume":311521,"rsi_14":41.28,"sma_20":12039.5,"sma_60":14434.83,"sma_120":16398.33},{"date":"2026-10-22","open":11250,"high":11500,"low":10670,"close":10920,"volume":422146,"rsi_14":35.57,"sma_20":11922.5,"sma_60":14283.5,"sma_120":16365.33},{"date":"2026-10-23","open":10569,"high":10667,"low":10283,"close":10540,"volume":327284}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2006.0335519674093,"pbr":0.77,"per":5.25,"roa":2.02,"roe":6.0,"grade":"C","comment":"PER 5.29배, ROE 6.0%","revenue":768106320603.0,"analysis":"PER 5.3배입니다. ROE 6.0%입니다. 시가총액 3950.32억. 매출 7681.06억, 영업이익 1284.71억.","eps_basis":"TTM","debt_ratio":1.9765138777625364,"market_cap":392056717280,"net_income":74786744392.0,"total_debt":1000469962710.0,"ttm_window":"2025Q3~2026Q2","gross_margin":43.59,"total_assets":1506649035858.0,"total_equity":506179073148.0,"profit_margin":9.74,"revenue_basis":"TTM","dividend_yield":1.4,"net_income_basis":"TTM","operating_income":128470673363.0,"operating_margin":16.73,"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":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크"],"backtest_top3":[],"current_price":10540.0,"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":8940.0},{"date":"2016-10-25","close":9060.0},{"date":"2016-10-26","close":9140.0},{"date":"2016-10-27","close":9170.0},{"date":"2016-10-28","close":9200.0},{"date":"2016-10-31","close":9050.0},{"date":"2016-11-01","close":8900.0},{"date":"2016-11-02","close":9030.0},{"date":"2016-11-03","close":9160.0},{"date":"2016-11-04","close":9170.0},{"date":"2016-11-07","close":9240.0},{"date":"2016-11-08","close":9270.0},{"date":"2016-11-09","close":9280.0},{"date":"2016-11-10","close":9360.0},{"date":"2016-11-11","close":9470.0},{"date":"2016-11-14","close":9330.0},{"date":"2016-11-15","close":9290.0},{"date":"2016-11-16","close":9190.0},{"date":"2016-11-17","close":9220.0},{"date":"2016-11-18","close":9060.0},{"date":"2016-11-21","close":9030.0},{"date":"2016-11-22","close":8940.0},{"date":"2016-11-23","close":8910.0},{"date":"2016-11-24","close":8920.0},{"date":"2016-11-25","close":9000.0},{"date":"2016-11-28","close":9000.0},{"date":"2016-11-29","close":9080.0},{"date":"2016-11-30","close":9000.0},{"date":"2016-12-01","close":8990.0},{"date":"2016-12-02","close":8890.0},{"date":"2016-12-05","close":8850.0},{"date":"2016-12-06","close":8870.0},{"date":"2016-12-07","close":8900.0},{"date":"2016-12-08","close":8770.0},{"date":"2016-12-09","close":9090.0},{"date":"2016-12-12","close":9080.0},{"date":"2016-12-13","close":9000.0},{"date":"2016-12-14","close":9080.0},{"date":"2016-12-15","close":9090.0},{"date":"2016-12-16","close":9090.0},{"date":"2016-12-19","close":9100.0},{"date":"2016-12-20","close":9100.0},{"date":"2016-12-21","close":9150.0},{"date":"2016-12-22","close":9280.0},{"date":"2016-12-23","close":9340.0},{"date":"2016-12-26","close":9210.0},{"date":"2016-12-27","close":9280.0},{"date":"2016-12-28","close":9190.0},{"date":"2016-12-29","close":9090.0},{"date":"2017-01-02","close":9090.0},{"date":"2017-01-03","close":9200.0},{"date":"2017-01-04","close":9130.0},{"date":"2017-01-05","close":9220.0},{"date":"2017-01-06","close":9200.0},{"date":"2017-01-09","close":9160.0},{"date":"2017-01-10","close":9140.0},{"date":"2017-01-11","close":9230.0},{"date":"2017-01-12","close":9260.0},{"date":"2017-01-13","close":9280.0},{"date":"2017-01-16","close":9110.0},{"date":"2017-01-17","close":9060.0},{"date":"2017-01-18","close":9100.0},{"date":"2017-01-19","close":9090.0},{"date":"2017-01-20","close":8910.0},{"date":"2017-01-23","close":9080.0},{"date":"2017-01-24","close":9090.0},{"date":"2017-01-25","close":9000.0},{"date":"2017-01-26","close":9110.0},{"date":"2017-01-31","close":9260.0},{"date":"2017-02-01","close":9290.0},{"date":"2017-02-02","close":9130.0},{"date":"2017-02-03","close":9050.0},{"date":"2017-02-06","close":9000.0},{"date":"2017-02-07","close":8930.0},{"date":"2017-02-08","close":8970.0},{"date":"2017-02-09","close":8900.0},{"date":"2017-02-10","close":8930.0},{"date":"2017-02-13","close":9010.0},{"date":"2017-02-14","close":9160.0},{"date":"2017-02-15","close":9850.0},{"date":"2017-02-16","close":9780.0},{"date":"2017-02-17","close":9920.0},{"date":"2017-02-20","close":10250.0},{"date":"2017-02-21","close":10350.0},{"date":"2017-02-22","close":10400.0},{"date":"2017-02-23","close":10350.0},{"date":"2017-02-24","close":9960.0},{"date":"2017-02-27","close":10700.0},{"date":"2017-02-28","close":10750.0},{"date":"2017-03-02","close":10700.0},{"date":"2017-03-03","close":10600.0},{"date":"2017-03-06","close":10450.0},{"date":"2017-03-07","close":10650.0},{"date":"2017-03-08","close":10550.0},{"date":"2017-03-09","close":10500.0},{"date":"2017-03-10","close":10700.0},{"date":"2017-03-13","close":10850.0},{"date":"2017-03-14","close":10800.0},{"date":"2017-03-15","close":10650.0},{"date":"2017-03-16","close":10700.0},{"date":"2017-03-17","close":10750.0},{"date":"2017-03-20","close":10450.0},{"date":"2017-03-21","close":10450.0},{"date":"2017-03-22","close":10500.0},{"date":"2017-03-23","close":10450.0},{"date":"2017-03-24","close":10200.0},{"date":"2017-03-27","close":10350.0},{"date":"2017-03-28","close":10200.0},{"date":"2017-03-29","close":10150.0},{"date":"2017-03-30","close":10150.0},{"date":"2017-03-31","close":10200.0},{"date":"2017-04-03","close":10200.0},{"date":"2017-04-04","close":10300.0},{"date":"2017-04-05","close":10400.0},{"date":"2017-04-06","close":10400.0},{"date":"2017-04-07","close":10250.0},{"date":"2017-04-10","close":9920.0},{"date":"2017-04-11","close":9980.0},{"date":"2017-04-12","close":9990.0},{"date":"2017-04-13","close":9990.0},{"date":"2017-04-14","close":10250.0},{"date":"2017-04-17","close":10050.0},{"date":"2017-04-18","close":10300.0},{"date":"2017-04-19","close":10350.0},{"date":"2017-04-20","close":10500.0},{"date":"2017-04-21","close":10450.0},{"date":"2017-04-24","close":10250.0},{"date":"2017-04-25","close":10350.0},{"date":"2017-04-26","close":11000.0},{"date":"2017-04-27","close":11100.0},{"date":"2017-04-28","close":10800.0},{"date":"2017-05-02","close":10750.0},{"date":"2017-05-04","close":11150.0},{"date":"2017-05-08","close":11250.0},{"date":"2017-05-10","close":10850.0},{"date":"2017-05-11","close":11000.0},{"date":"2017-05-12","close":10600.0},{"date":"2017-05-15","close":10650.0},{"date":"2017-05-16","close":10500.0},{"date":"2017-05-17","close":10700.0},{"date":"2017-05-18","close":10750.0},{"date":"2017-05-19","close":11300.0},{"date":"2017-05-22","close":11350.0},{"date":"2017-05-23","close":11700.0},{"date":"2017-05-24","close":11800.0},{"date":"2017-05-25","close":11750.0},{"date":"2017-05-26","close":11800.0},{"date":"2017-05-29","close":11750.0},{"date":"2017-05-30","close":12400.0},{"date":"2017-05-31","close":12350.0},{"date":"2017-06-01","close":12700.0},{"date":"2017-06-02","close":12800.0},{"date":"2017-06-05","close":12600.0},{"date":"2017-06-07","close":12600.0},{"date":"2017-06-08","close":12700.0},{"date":"2017-06-09","close":12450.0},{"date":"2017-06-12","close":12300.0},{"date":"2017-06-13","close":12050.0},{"date":"2017-06-14","close":12000.0},{"date":"2017-06-15","close":12000.0},{"date":"2017-06-16","close":12350.0},{"date":"2017-06-19","close":11600.0},{"date":"2017-06-20","close":11250.0},{"date":"2017-06-21","close":11450.0},{"date":"2017-06-22","close":11350.0},{"date":"2017-06-23","close":11450.0},{"date":"2017-06-26","close":11450.0},{"date":"2017-06-27","close":11700.0},{"date":"2017-06-28","close":11650.0},{"date":"2017-06-29","close":11600.0},{"date":"2017-06-30","close":11900.0},{"date":"2017-07-03","close":11600.0},{"date":"2017-07-04","close":11700.0},{"date":"2017-07-05","close":11950.0},{"date":"2017-07-06","close":11700.0},{"date":"2017-07-07","close":11700.0},{"date":"2017-07-10","close":11600.0},{"date":"2017-07-11","close":11650.0},{"date":"2017-07-12","close":11800.0},{"date":"2017-07-13","close":12050.0},{"date":"2017-07-14","close":11950.0},{"date":"2017-07-17","close":11900.0},{"date":"2017-07-18","close":11500.0},{"date":"2017-07-19","close":11500.0},{"date":"2017-07-20","close":11700.0},{"date":"2017-07-21","close":12200.0},{"date":"2017-07-24","close":12350.0},{"date":"2017-07-25","close":12000.0},{"date":"2017-07-26","close":12050.0},{"date":"2017-07-27","close":11700.0},{"date":"2017-07-28","close":11550.0},{"date":"2017-07-31","close":11650.0},{"date":"2017-08-01","close":11600.0},{"date":"2017-08-02","close":11550.0},{"date":"2017-08-03","close":11750.0},{"date":"2017-08-04","close":12150.0},{"date":"2017-08-07","close":12500.0},{"date":"2017-08-08","close":12450.0},{"date":"2017-08-09","close":14000.0},{"date":"2017-08-10","close":14100.0},{"date":"2017-08-11","close":14000.0},{"date":"2017-08-14","close":13750.0},{"date":"2017-08-16","close":13600.0},{"date":"2017-08-17","close":13850.0},{"date":"2017-08-18","close":13900.0},{"date":"2017-08-21","close":13550.0},{"date":"2017-08-22","close":14100.0},{"date":"2017-08-23","close":13950.0},{"date":"2017-08-24","close":14400.0},{"date":"2017-08-25","close":14150.0},{"date":"2017-08-28","close":13450.0},{"date":"2017-08-29","close":13550.0},{"date":"2017-08-30","close":13350.0},{"date":"2017-08-31","close":13250.0},{"date":"2017-09-01","close":13300.0},{"date":"2017-09-04","close":13250.0},{"date":"2017-09-05","close":12750.0},{"date":"2017-09-06","close":12700.0},{"date":"2017-09-07","close":12800.0},{"date":"2017-09-08","close":12900.0},{"date":"2017-09-11","close":13050.0},{"date":"2017-09-12","close":13150.0},{"date":"2017-09-13","close":13050.0},{"date":"2017-09-14","close":12800.0},{"date":"2017-09-15","close":13350.0},{"date":"2017-09-18","close":13550.0},{"date":"2017-09-19","close":13300.0},{"date":"2017-09-20","close":12750.0},{"date":"2017-09-21","close":12600.0},{"date":"2017-09-22","close":12650.0},{"date":"2017-09-25","close":11900.0},{"date":"2017-09-26","close":12150.0},{"date":"2017-09-27","close":12300.0},{"date":"2017-09-28","close":12100.0},{"date":"2017-09-29","close":12300.0},{"date":"2017-10-10","close":12000.0},{"date":"2017-10-11","close":12700.0},{"date":"2017-10-12","close":12500.0},{"date":"2017-10-13","close":12050.0},{"date":"2017-10-16","close":11850.0},{"date":"2017-10-17","close":11950.0},{"date":"2017-10-18","close":11850.0},{"date":"2017-10-19","close":11250.0},{"date":"2017-10-20","close":11800.0},{"date":"2017-10-23","close":12150.0},{"date":"2017-10-24","close":12500.0},{"date":"2017-10-25","close":13200.0},{"date":"2017-10-26","close":13000.0},{"date":"2017-10-27","close":13550.0},{"date":"2017-10-30","close":14000.0},{"date":"2017-10-31","close":14000.0},{"date":"2017-11-01","close":13300.0},{"date":"2017-11-02","close":13550.0},{"date":"2017-11-03","close":14250.0},{"date":"2017-11-06","close":15200.0},{"date":"2017-11-07","close":15050.0},{"date":"2017-11-08","close":15750.0},{"date":"2017-11-09","close":15800.0},{"date":"2017-11-10","close":16050.0},{"date":"2017-11-13","close":16250.0},{"date":"2017-11-14","close":15550.0},{"date":"2017-11-15","close":15800.0},{"date":"2017-11-16","close":15600.0},{"date":"2017-11-17","close":15350.0},{"date":"2017-11-20","close":15450.0},{"date":"2017-11-21","close":15100.0},{"date":"2017-11-22","close":15100.0},{"date":"2017-11-23","close":15800.0},{"date":"2017-11-24","close":15400.0},{"date":"2017-11-27","close":14900.0},{"date":"2017-11-28","close":15000.0},{"date":"2017-11-29","close":15000.0},{"date":"2017-11-30","close":15100.0},{"date":"2017-12-01","close":15300.0},{"date":"2017-12-04","close":14950.0},{"date":"2017-12-05","close":14800.0},{"date":"2017-12-06","close":14150.0},{"date":"2017-12-07","close":14050.0},{"date":"2017-12-08","close":13950.0},{"date":"2017-12-11","close":14500.0},{"date":"2017-12-12","close":14450.0},{"date":"2017-12-13","close":14400.0},{"date":"2017-12-14","close":14750.0},{"date":"2017-12-15","close":14950.0},{"date":"2017-12-18","close":14650.0},{"date":"2017-12-19","close":15100.0},{"date":"2017-12-20","close":14850.0},{"date":"2017-12-21","close":14800.0},{"date":"2017-12-22","close":15150.0},{"date":"2017-12-26","close":14700.0},{"date":"2017-12-27","close":15000.0},{"date":"2017-12-28","close":15150.0},{"date":"2018-01-02","close":11816.2168},{"date":"2018-01-03","close":11381.5078},{"date":"2018-01-04","close":11262.9512},{"date":"2018-01-05","close":12527.5625},{"date":"2018-01-08","close":13594.5781},{"date":"2018-01-09","close":13041.3105},{"date":"2018-01-10","close":13950.252},{"date":"2018-01-11","close":14187.3643},{"date":"2018-01-12","close":14226.8838},{"date":"2018-01-15","close":14029.29},{"date":"2018-01-16","close":14147.8457},{"date":"2018-01-17","close":14068.8066},{"date":"2018-01-18","close":14029.29},{"date":"2018-01-19","close":14503.5195},{"date":"2018-01-22","close":14463.999},{"date":"2018-01-23","close":14661.5947},{"date":"2018-01-24","close":14384.959},{"date":"2018-01-25","close":14424.4805},{"date":"2018-01-26","close":14701.1143},{"date":"2018-01-29","close":14622.0771},{"date":"2018-01-30","close":14384.959},{"date":"2018-01-31","close":14147.8457},{"date":"2018-02-01","close":14938.2275},{"date":"2018-02-02","close":14345.4424},{"date":"2018-02-05","close":13396.9844},{"date":"2018-02-06","close":13673.6152},{"date":"2018-02-07","close":13436.502},{"date":"2018-02-08","close":13436.502},{"date":"2018-02-09","close":13555.0586},{"date":"2018-02-12","close":13238.9053},{"date":"2018-02-13","close":13792.1748},{"date":"2018-02-14","close":13515.54},{"date":"2018-02-19","close":14108.3271},{"date":"2018-02-20","close":15254.3809},{"date":"2018-02-21","close":15531.0156},{"date":"2018-02-22","close":16281.8789},{"date":"2018-02-23","close":15610.0508},{"date":"2018-02-26","close":15412.458},{"date":"2018-02-27","close":15847.168},{"date":"2018-02-28","close":15570.5361},{"date":"2018-03-02","close":15096.3057},{"date":"2018-03-05","close":14740.6318},{"date":"2018-03-06","close":14938.2275},{"date":"2018-03-07","close":14503.5195},{"date":"2018-03-08","close":14384.959},{"date":"2018-03-09","close":14305.9229},{"date":"2018-03-12","close":14780.1514},{"date":"2018-03-13","close":14740.6318},{"date":"2018-03-14","close":14384.959},{"date":"2018-03-15","close":14108.3271},{"date":"2018-03-16","close":14068.8066},{"date":"2018-03-19","close":13871.2139},{"date":"2018-03-20","close":13278.4258},{"date":"2018-03-21","close":13436.502},{"date":"2018-03-22","close":14108.3271},{"date":"2018-03-23","close":13436.502},{"date":"2018-03-26","close":13792.1748},{"date":"2018-03-27","close":14266.4033},{"date":"2018-03-28","close":14226.8838},{"date":"2018-03-29","close":14345.4424},{"date":"2018-03-30","close":13910.7305},{"date":"2018-04-02","close":13436.502},{"date":"2018-04-03","close":12883.2344},{"date":"2018-04-04","close":12409.0049},{"date":"2018-04-05","close":12843.7148},{"date":"2018-04-06","close":13199.3877},{"date":"2018-04-09","close":12922.7529},{"date":"2018-04-10","close":13120.3477},{"date":"2018-04-11","close":13792.1748},{"date":"2018-04-12","close":13436.502},{"date":"2018-04-13","close":13199.3877},{"date":"2018-04-16","close":13278.4258},{"date":"2018-04-17","close":13317.9443},{"date":"2018-04-18","close":13634.0967},{"date":"2018-04-19","close":14226.8838},{"date":"2018-04-20","close":13950.252},{"date":"2018-04-23","close":13831.6924},{"date":"2018-04-24","close":13555.0586},{"date":"2018-04-25","close":13238.9053},{"date":"2018-04-26","close":13317.9443},{"date":"2018-04-27","close":13080.8301},{"date":"2018-04-30","close":12843.7148},{"date":"2018-05-02","close":12606.6006},{"date":"2018-05-03","close":13120.3477},{"date":"2018-05-04","close":13238.9053},{"date":"2018-05-08","close":12567.0811},{"date":"2018-05-09","close":13713.1357},{"date":"2018-05-10","close":13555.0586},{"date":"2018-05-11","close":13515.54},{"date":"2018-05-14","close":13080.8301},{"date":"2018-05-15","close":13871.2139},{"date":"2018-05-16","close":13278.4258},{"date":"2018-05-17","close":13396.9844},{"date":"2018-05-18","close":13950.252},{"date":"2018-05-21","close":13831.6924},{"date":"2018-05-23","close":13752.6543},{"date":"2018-05-24","close":13278.4258},{"date":"2018-05-25","close":13080.8301},{"date":"2018-05-28","close":13199.3877},{"date":"2018-05-29","close":12725.1582},{"date":"2018-05-30","close":12448.5234},{"date":"2018-05-31","close":11974.2939},{"date":"2018-06-01","close":11974.2939},{"date":"2018-06-04","close":11579.1035},{"date":"2018-06-05","close":11934.7754},{"date":"2018-06-07","close":12092.8506},{"date":"2018-06-08","close":12092.8506},{"date":"2018-06-11","close":12092.8506},{"date":"2018-06-12","close":12092.8506},{"date":"2018-06-14","close":12013.8135},{"date":"2018-06-15","close":11934.7754},{"date":"2018-06-18","close":11262.9512},{"date":"2018-06-19","close":10828.2393},{"date":"2018-06-20","close":11421.0273},{"date":"2018-06-21","close":10670.1621},{"date":"2018-06-22","close":10867.7588},{"date":"2018-06-25","close":11776.6992},{"date":"2018-06-26","close":11579.1035},{"date":"2018-06-27","close":10986.3174},{"date":"2018-06-28","close":10749.2012},{"date":"2018-06-29","close":11065.3545},{"date":"2018-07-02","close":10867.7588},{"date":"2018-07-03","close":11183.9121},{"date":"2018-07-04","close":11262.9512},{"date":"2018-07-05","close":11302.4688},{"date":"2018-07-06","close":11658.1416},{"date":"2018-07-09","close":11618.623},{"date":"2018-07-10","close":11539.584},{"date":"2018-07-11","close":11421.0273},{"date":"2018-07-12","close":11460.5449},{"date":"2018-07-13","close":11539.584},{"date":"2018-07-16","close":11460.5449},{"date":"2018-07-17","close":11223.4307},{"date":"2018-07-18","close":11144.3926},{"date":"2018-07-19","close":11065.3545},{"date":"2018-07-20","close":11065.3545},{"date":"2018-07-23","close":10828.2393},{"date":"2018-07-24","close":11104.874},{"date":"2018-07-25","close":10591.124},{"date":"2018-07-26","close":10591.124},{"date":"2018-07-27","close":10907.2793},{"date":"2018-07-30","close":11816.2168},{"date":"2018-07-31","close":12250.9287},{"date":"2018-08-01","close":12013.8135},{"date":"2018-08-02","close":11460.5449},{"date":"2018-08-03","close":11381.5078},{"date":"2018-08-06","close":11341.9883},{"date":"2018-08-07","close":11341.9883},{"date":"2018-08-08","close":9603.1475},{"date":"2018-08-09","close":9326.5127},{"date":"2018-08-10","close":9207.9551},{"date":"2018-08-13","close":9405.5508},{"date":"2018-08-14","close":9326.5127},{"date":"2018-08-16","close":9128.917},{"date":"2018-08-17","close":9207.9551},{"date":"2018-08-20","close":9010.3604},{"date":"2018-08-21","close":9168.4365},{"date":"2018-08-22","close":9089.4004},{"date":"2018-08-23","close":8970.8418},{"date":"2018-08-24","close":9010.3604},{"date":"2018-08-27","close":9010.3604},{"date":"2018-08-28","close":9089.4004},{"date":"2018-08-29","close":9049.8789},{"date":"2018-08-30","close":8970.8418},{"date":"2018-08-31","close":9089.4004},{"date":"2018-09-03","close":9089.4004},{"date":"2018-09-04","close":9010.3604},{"date":"2018-09-05","close":8970.8418},{"date":"2018-09-06","close":8891.8027},{"date":"2018-09-07","close":8931.3203},{"date":"2018-09-10","close":8970.8418},{"date":"2018-09-11","close":8852.2832},{"date":"2018-09-12","close":8773.2461},{"date":"2018-09-13","close":9128.917},{"date":"2018-09-14","close":9049.8789},{"date":"2018-09-17","close":9128.917},{"date":"2018-09-18","close":8931.3203},{"date":"2018-09-19","close":8931.3203},{"date":"2018-09-20","close":9010.3604},{"date":"2018-09-21","close":9445.0703},{"date":"2018-09-27","close":9168.4365},{"date":"2018-09-28","close":9128.917},{"date":"2018-10-01","close":9128.917},{"date":"2018-10-02","close":9128.917},{"date":"2018-10-04","close":9049.8789},{"date":"2018-10-05","close":8852.2832},{"date":"2018-10-08","close":8694.208},{"date":"2018-10-10","close":8299.0156},{"date":"2018-10-11","close":8180.4575},{"date":"2018-10-12","close":8496.6113},{"date":"2018-10-15","close":8219.9775},{"date":"2018-10-16","close":8259.4961},{"date":"2018-10-17","close":8496.6113},{"date":"2018-10-18","close":8299.0156},{"date":"2018-10-19","close":8180.4575},{"date":"2018-10-22","close":8140.9395},{"date":"2018-10-23","close":8061.9009},{"date":"2018-10-24","close":8101.4209},{"date":"2018-10-25","close":7903.8247},{"date":"2018-10-26","close":7840.5933},{"date":"2018-10-29","close":7429.5952},{"date":"2018-10-30","close":7429.5952},{"date":"2018-10-31","close":7587.6719},{"date":"2018-11-01","close":7579.7681},{"date":"2018-11-02","close":8061.9009},{"date":"2018-11-05","close":7611.3838},{"date":"2018-11-06","close":7405.8838},{"date":"2018-11-07","close":7050.2119},{"date":"2018-11-08","close":7390.0757},{"date":"2018-11-09","close":7224.0957},{"date":"2018-11-12","close":7295.2305},{"date":"2018-11-13","close":7255.7109},{"date":"2018-11-14","close":7350.5571},{"date":"2018-11-15","close":7445.4038},{"date":"2018-11-16","close":7429.5952},{"date":"2018-11-19","close":7532.3447},{"date":"2018-11-20","close":7437.499},{"date":"2018-11-21","close":7484.9209},{"date":"2018-11-22","close":7500.7305},{"date":"2018-11-23","close":7571.8647},{"date":"2018-11-26","close":7548.1528},{"date":"2018-11-27","close":7737.8442},{"date":"2018-11-28","close":7880.1138},{"date":"2018-11-29","close":7706.229},{"date":"2018-11-30","close":7571.8647},{"date":"2018-12-03","close":7903.8247},{"date":"2018-12-04","close":7706.229},{"date":"2018-12-05","close":7650.9023},{"date":"2018-12-06","close":7516.5376},{"date":"2018-12-07","close":7445.4038},{"date":"2018-12-10","close":7160.8652},{"date":"2018-12-11","close":7437.499},{"date":"2018-12-12","close":7571.8647},{"date":"2018-12-13","close":7642.999},{"date":"2018-12-14","close":7508.6338},{"date":"2018-12-17","close":7500.7305},{"date":"2018-12-18","close":7445.4038},{"date":"2018-12-19","close":7413.7866},{"date":"2018-12-20","close":7224.0957},{"date":"2018-12-21","close":7224.0957},{"date":"2018-12-24","close":7532.3447},{"date":"2018-12-26","close":7461.2109},{"date":"2018-12-27","close":7501.585},{"date":"2018-12-28","close":7525.8101},{"date":"2019-01-02","close":7469.2861},{"date":"2019-01-03","close":7517.7354},{"date":"2019-01-04","close":7533.8843},{"date":"2019-01-07","close":7848.8066},{"date":"2019-01-08","close":7646.9326},{"date":"2019-01-09","close":7800.356},{"date":"2019-01-10","close":7671.1582},{"date":"2019-01-11","close":7663.0835},{"date":"2019-01-14","close":7663.0835},{"date":"2019-01-15","close":7986.0801},{"date":"2019-01-16","close":7994.1543},{"date":"2019-01-17","close":7969.9312},{"date":"2019-01-18","close":8066.8286},{"date":"2019-01-21","close":8276.7764},{"date":"2019-01-22","close":8196.0273},{"date":"2019-01-23","close":8050.6797},{"date":"2019-01-24","close":8066.8286},{"date":"2019-01-25","close":8074.9038},{"date":"2019-01-28","close":8034.5293},{"date":"2019-01-29","close":7913.4048},{"date":"2019-01-30","close":8842.0195},{"date":"2019-01-31","close":8963.1436},{"date":"2019-02-01","close":8842.0195},{"date":"2019-02-07","close":8882.3936},{"date":"2019-02-08","close":8640.1465},{"date":"2019-02-11","close":8317.1504},{"date":"2019-02-12","close":8357.5244},{"date":"2019-02-13","close":8478.6484},{"date":"2019-02-14","close":8519.0225},{"date":"2019-02-15","close":8236.4004},{"date":"2019-02-18","close":8397.8994},{"date":"2019-02-19","close":8357.5244},{"date":"2019-02-20","close":8882.3936},{"date":"2019-02-21","close":8801.6445},{"date":"2019-02-22","close":8761.2715},{"date":"2019-02-25","close":9124.6396},{"date":"2019-02-26","close":8801.6445},{"date":"2019-02-27","close":8640.1465},{"date":"2019-02-28","close":8317.1504},{"date":"2019-03-04","close":8397.8994},{"date":"2019-03-05","close":8357.5244},{"date":"2019-03-06","close":8357.5244},{"date":"2019-03-07","close":8155.6519},{"date":"2019-03-08","close":8074.9038},{"date":"2019-03-11","close":8155.6519},{"date":"2019-03-12","close":8357.5244},{"date":"2019-03-13","close":8276.7764},{"date":"2019-03-14","close":8317.1504},{"date":"2019-03-15","close":8317.1504},{"date":"2019-03-18","close":8478.6484},{"date":"2019-03-19","close":8357.5244},{"date":"2019-03-20","close":8357.5244},{"date":"2019-03-21","close":8599.7715},{"date":"2019-03-22","close":8478.6484},{"date":"2019-03-25","close":8196.0273},{"date":"2019-03-26","close":8236.4004},{"date":"2019-03-27","close":8438.2734},{"date":"2019-03-28","close":8276.7764},{"date":"2019-03-29","close":8478.6484},{"date":"2019-04-01","close":8519.0225},{"date":"2019-04-02","close":8922.7686},{"date":"2019-04-03","close":9124.6396},{"date":"2019-04-04","close":9286.1406},{"date":"2019-04-05","close":9326.5127},{"date":"2019-04-08","close":9165.0156},{"date":"2019-04-09","close":9043.8916},{"date":"2019-04-10","close":9205.3896},{"date":"2019-04-11","close":9205.3896},{"date":"2019-04-12","close":9528.3857},{"date":"2019-04-15","close":9851.3809},{"date":"2019-04-16","close":10012.8809},{"date":"2019-04-17","close":10134.0039},{"date":"2019-04-18","close":9689.8838},{"date":"2019-04-19","close":9609.1348},{"date":"2019-04-22","close":9366.8877},{"date":"2019-04-23","close":9447.6357},{"date":"2019-04-24","close":9568.7598},{"date":"2019-04-25","close":9488.0107},{"date":"2019-04-26","close":9084.2666},{"date":"2019-04-29","close":9286.1406},{"date":"2019-04-30","close":9043.8916},{"date":"2019-05-02","close":9124.6396},{"date":"2019-05-03","close":8963.1436},{"date":"2019-05-07","close":8640.1465},{"date":"2019-05-08","close":8559.3984},{"date":"2019-05-09","close":8478.6484},{"date":"2019-05-10","close":8276.7764},{"date":"2019-05-13","close":7953.7808},{"date":"2019-05-14","close":7978.0049},{"date":"2019-05-15","close":8155.6519},{"date":"2019-05-16","close":7986.0801},{"date":"2019-05-17","close":7784.2061},{"date":"2019-05-20","close":7679.2334},{"date":"2019-05-21","close":7711.5332},{"date":"2019-05-22","close":7848.8066},{"date":"2019-05-23","close":7711.5332},{"date":"2019-05-24","close":7598.4844},{"date":"2019-05-27","close":7646.9326},{"date":"2019-05-28","close":7776.1323},{"date":"2019-05-29","close":7622.7095},{"date":"2019-05-30","close":7703.457},{"date":"2019-05-31","close":7622.7095},{"date":"2019-06-03","close":7582.335},{"date":"2019-06-04","close":7582.335},{"date":"2019-06-05","close":7606.5601},{"date":"2019-06-07","close":7622.7095},{"date":"2019-06-10","close":7671.1582},{"date":"2019-06-11","close":7848.8066},{"date":"2019-06-12","close":7759.9819},{"date":"2019-06-13","close":7655.0093},{"date":"2019-06-14","close":7655.0093},{"date":"2019-06-17","close":7606.5601},{"date":"2019-06-18","close":7598.4844},{"date":"2019-06-19","close":7743.833},{"date":"2019-06-20","close":7881.1064},{"date":"2019-06-21","close":7832.6572},{"date":"2019-06-24","close":7824.582},{"date":"2019-06-25","close":7679.2334},{"date":"2019-06-26","close":7751.9077},{"date":"2019-06-27","close":7840.7314},{"date":"2019-06-28","close":7727.6836},{"date":"2019-07-01","close":7735.7583},{"date":"2019-07-02","close":7663.0835},{"date":"2019-07-03","close":7372.3862},{"date":"2019-07-04","close":7396.6113},{"date":"2019-07-05","close":7323.937},{"date":"2019-07-08","close":7428.9106},{"date":"2019-07-09","close":7533.8843},{"date":"2019-07-10","close":7348.1616},{"date":"2019-07-11","close":7509.6606},{"date":"2019-07-12","close":7501.585},{"date":"2019-07-15","close":7646.9326},{"date":"2019-07-16","close":7566.1846},{"date":"2019-07-17","close":7283.562},{"date":"2019-07-18","close":7283.562},{"date":"2019-07-19","close":7315.8618},{"date":"2019-07-22","close":7267.4126},{"date":"2019-07-23","close":7356.2373},{"date":"2019-07-24","close":7332.0117},{"date":"2019-07-25","close":7170.5137},{"date":"2019-07-26","close":6944.4165},{"date":"2019-07-29","close":6766.7695},{"date":"2019-07-30","close":6960.5659},{"date":"2019-07-31","close":6847.5176},{"date":"2019-08-01","close":6750.6196},{"date":"2019-08-02","close":6718.3198},{"date":"2019-08-05","close":6330.7236},{"date":"2019-08-06","close":6314.5742},{"date":"2019-08-07","close":6581.0459},{"date":"2019-08-08","close":6661.7949},{"date":"2019-08-09","close":6564.8965},{"date":"2019-08-12","close":6564.8965},{"date":"2019-08-13","close":6363.0239},{"date":"2019-08-14","close":6314.5742},{"date":"2019-08-16","close":6185.3755},{"date":"2019-08-19","close":6395.3237},{"date":"2019-08-20","close":6451.8481},{"date":"2019-08-21","close":6540.6714},{"date":"2019-08-22","close":6451.8481},{"date":"2019-08-23","close":6371.0986},{"date":"2019-08-26","close":6007.728},{"date":"2019-08-27","close":6064.2524},{"date":"2019-08-28","close":6209.6006},{"date":"2019-08-29","close":6193.4517},{"date":"2019-08-30","close":6346.8735},{"date":"2019-09-02","close":6371.0986},{"date":"2019-09-03","close":6395.3237},{"date":"2019-09-04","close":6395.3237},{"date":"2019-09-05","close":6467.9976},{"date":"2019-09-06","close":6427.623},{"date":"2019-09-09","close":6484.1475},{"date":"2019-09-10","close":6532.5967},{"date":"2019-09-11","close":6484.1475},{"date":"2019-09-16","close":6572.9707},{"date":"2019-09-17","close":6572.9707},{"date":"2019-09-18","close":6476.0723},{"date":"2019-09-19","close":6516.4473},{"date":"2019-09-20","close":6532.5967},{"date":"2019-09-23","close":6540.6714},{"date":"2019-09-24","close":6564.8965},{"date":"2019-09-25","close":6459.9229},{"date":"2019-09-26","close":6467.9976},{"date":"2019-09-27","close":6451.8481},{"date":"2019-09-30","close":6346.8735},{"date":"2019-10-01","close":6476.0723},{"date":"2019-10-02","close":6258.0503},{"date":"2019-10-04","close":6112.7012},{"date":"2019-10-07","close":6031.9526},{"date":"2019-10-08","close":6120.7764},{"date":"2019-10-10","close":6096.5522},{"date":"2019-10-11","close":6096.5522},{"date":"2019-10-14","close":6241.9004},{"date":"2019-10-15","close":6322.6494},{"date":"2019-10-16","close":6290.3496},{"date":"2019-10-17","close":6274.1997},{"date":"2019-10-18","close":6225.75},{"date":"2019-10-21","close":6112.7012},{"date":"2019-10-22","close":6112.7012},{"date":"2019-10-23","close":6080.4023},{"date":"2019-10-24","close":6080.4023},{"date":"2019-10-25","close":6056.1772},{"date":"2019-10-28","close":6177.3008},{"date":"2019-10-29","close":6193.4517},{"date":"2019-10-30","close":6088.4771},{"date":"2019-10-31","close":6096.5522},{"date":"2019-11-01","close":6080.4023},{"date":"2019-11-04","close":6177.3008},{"date":"2019-11-05","close":6225.75},{"date":"2019-11-06","close":6298.4248},{"date":"2019-11-07","close":6314.5742},{"date":"2019-11-08","close":6298.4248},{"date":"2019-11-11","close":5926.979},{"date":"2019-11-12","close":5967.353},{"date":"2019-11-13","close":5918.9038},{"date":"2019-11-14","close":5943.1289},{"date":"2019-11-15","close":5983.5034},{"date":"2019-11-18","close":5991.5781},{"date":"2019-11-19","close":5975.4282},{"date":"2019-11-20","close":5862.3794},{"date":"2019-11-21","close":5773.5557},{"date":"2019-11-22","close":5757.4058},{"date":"2019-11-25","close":5822.0054},{"date":"2019-11-26","close":5830.0801},{"date":"2019-11-27","close":5862.3794},{"date":"2019-11-28","close":5894.6797},{"date":"2019-11-29","close":5846.23},{"date":"2019-12-02","close":5822.0054},{"date":"2019-12-03","close":5789.7061},{"date":"2019-12-04","close":5700.8813},{"date":"2019-12-05","close":5700.8813},{"date":"2019-12-06","close":5813.9302},{"date":"2019-12-09","close":5846.23},{"date":"2019-12-10","close":5902.7549},{"date":"2019-12-11","close":5943.1289},{"date":"2019-12-12","close":5967.353},{"date":"2019-12-13","close":6145.0015},{"date":"2019-12-16","close":6153.0762},{"date":"2019-12-17","close":6104.6265},{"date":"2019-12-18","close":6112.7012},{"date":"2019-12-19","close":6112.7012},{"date":"2019-12-20","close":6112.7012},{"date":"2019-12-23","close":6136.9268},{"date":"2019-12-24","close":6096.5522},{"date":"2019-12-26","close":6241.9004},{"date":"2019-12-27","close":6176.2827},{"date":"2019-12-30","close":6233.6978},{"date":"2020-01-02","close":6135.2705},{"date":"2020-01-03","close":6036.8438},{"date":"2020-01-06","close":5831.7886},{"date":"2020-01-07","close":5889.2041},{"date":"2020-01-08","close":5757.9683},{"date":"2020-01-09","close":5922.0132},{"date":"2020-01-10","close":5922.0132},{"date":"2020-01-13","close":5922.0132},{"date":"2020-01-14","close":5995.833},{"date":"2020-01-15","close":5963.0239},{"date":"2020-01-16","close":6086.0576},{"date":"2020-01-17","close":6143.4731},{"date":"2020-01-20","close":6012.2378},{"date":"2020-01-21","close":5946.6196},{"date":"2020-01-22","close":6020.4404},{"date":"2020-01-23","close":5905.6089},{"date":"2020-01-28","close":5675.9458},{"date":"2020-01-29","close":5716.957},{"date":"2020-01-30","close":5643.1367},{"date":"2020-01-31","close":5520.103},{"date":"2020-02-03","close":5528.3057},{"date":"2020-02-04","close":5585.7212},{"date":"2020-02-05","close":5569.3169},{"date":"2020-02-06","close":5675.9458},{"date":"2020-02-07","close":5626.7329},{"date":"2020-02-10","close":5585.7212},{"date":"2020-02-11","close":5659.5415},{"date":"2020-02-12","close":5634.9351},{"date":"2020-02-13","close":5520.103},{"date":"2020-02-14","close":5421.6763},{"date":"2020-02-17","close":5356.0591},{"date":"2020-02-18","close":5175.6099},{"date":"2020-02-19","close":5118.1948},{"date":"2020-02-20","close":4929.543},{"date":"2020-02-21","close":4921.3408},{"date":"2020-02-24","close":4634.2622},{"date":"2020-02-25","close":4831.1157},{"date":"2020-02-26","close":4683.4756},{"date":"2020-02-27","close":4683.4756},{"date":"2020-02-28","close":4511.229},{"date":"2020-03-02","close":4626.0601},{"date":"2020-03-03","close":4708.0825},{"date":"2020-03-04","close":4724.4868},{"date":"2020-03-05","close":4732.6895},{"date":"2020-03-06","close":4609.6553},{"date":"2020-03-09","close":4609.6553},{"date":"2020-03-10","close":4256.959},{"date":"2020-03-11","close":4265.1616},{"date":"2020-03-12","close":3961.6792},{"date":"2020-03-13","close":3584.376},{"date":"2020-03-16","close":3342.4104},{"date":"2020-03-17","close":3391.6235},{"date":"2020-03-18","close":3211.1748},{"date":"2020-03-19","close":2727.2427},{"date":"2020-03-20","close":2977.4109},{"date":"2020-03-23","close":2616.5127},{"date":"2020-03-24","close":3014.321},{"date":"2020-03-25","close":3280.8938},{"date":"2020-03-26","close":3227.5791},{"date":"2020-03-27","close":3166.0625},{"date":"2020-03-30","close":3133.2534},{"date":"2020-03-31","close":3219.377},{"date":"2020-04-01","close":3141.4556},{"date":"2020-04-02","close":3211.1748},{"date":"2020-04-03","close":3268.5903},{"date":"2020-04-06","close":3481.8486},{"date":"2020-04-07","close":3637.6909},{"date":"2020-04-08","close":3658.196},{"date":"2020-04-09","close":3637.6909},{"date":"2020-04-10","close":3723.8145},{"date":"2020-04-13","close":3592.5781},{"date":"2020-04-14","close":3654.095},{"date":"2020-04-16","close":3637.6909},{"date":"2020-04-17","close":4051.9041},{"date":"2020-04-20","close":4256.959},{"date":"2020-04-21","close":4084.7129},{"date":"2020-04-22","close":4023.196},{"date":"2020-04-23","close":4183.1392},{"date":"2020-04-24","close":3986.2859},{"date":"2020-04-27","close":4043.7014},{"date":"2020-04-28","close":4060.1064},{"date":"2020-04-29","close":4014.9939},{"date":"2020-05-04","close":3887.8591},{"date":"2020-05-06","close":3973.9822},{"date":"2020-05-07","close":4043.7014},{"date":"2020-05-08","close":4207.7461},{"date":"2020-05-11","close":4183.1392},{"date":"2020-05-12","close":4019.0945},{"date":"2020-05-13","close":4006.7913},{"date":"2020-05-14","close":3945.2744},{"date":"2020-05-15","close":3908.364},{"date":"2020-05-18","close":3842.7463},{"date":"2020-05-19","close":4080.6113},{"date":"2020-05-20","close":4035.4988},{"date":"2020-05-21","close":4117.522},{"date":"2020-05-22","close":3978.0835},{"date":"2020-05-25","close":4014.9939},{"date":"2020-05-26","close":4101.1167},{"date":"2020-05-27","close":4133.9253},{"date":"2020-05-28","close":4027.2971},{"date":"2020-05-29","close":3875.5554},{"date":"2020-06-01","close":4035.4988},{"date":"2020-06-02","close":4133.9253},{"date":"2020-06-03","close":4207.7461},{"date":"2020-06-04","close":4617.8574},{"date":"2020-06-05","close":4634.2622},{"date":"2020-06-08","close":4691.6777},{"date":"2020-06-09","close":4634.2622},{"date":"2020-06-10","close":4453.813},{"date":"2020-06-11","close":4281.5664},{"date":"2020-06-12","close":4047.8025},{"date":"2020-06-15","close":3777.1282},{"date":"2020-06-16","close":3957.5779},{"date":"2020-06-17","close":3924.769},{"date":"2020-06-18","close":3978.0835},{"date":"2020-06-19","close":3937.0725},{"date":"2020-06-22","close":3887.8591},{"date":"2020-06-23","close":3834.5444},{"date":"2020-06-24","close":3818.1399},{"date":"2020-06-25","close":3764.8254},{"date":"2020-06-26","close":3809.9375},{"date":"2020-06-29","close":3723.8145},{"date":"2020-06-30","close":3871.4543},{"date":"2020-07-01","close":3904.2634},{"date":"2020-07-02","close":3924.769},{"date":"2020-07-03","close":3904.2634},{"date":"2020-07-06","close":3871.4543},{"date":"2020-07-07","close":3887.8591},{"date":"2020-07-08","close":3859.1514},{"date":"2020-07-09","close":3801.7358},{"date":"2020-07-10","close":3711.5105},{"date":"2020-07-13","close":3727.9155},{"date":"2020-07-14","close":3727.9155},{"date":"2020-07-15","close":3805.8369},{"date":"2020-07-16","close":3834.5444},{"date":"2020-07-17","close":3838.6453},{"date":"2020-07-20","close":3867.3535},{"date":"2020-07-21","close":3855.05},{"date":"2020-07-22","close":3920.6685},{"date":"2020-07-23","close":3875.5554},{"date":"2020-07-24","close":3830.4434},{"date":"2020-07-27","close":3797.6348},{"date":"2020-07-28","close":3748.4207},{"date":"2020-07-29","close":3744.3198},{"date":"2020-07-30","close":3793.5334},{"date":"2020-07-31","close":3723.8145},{"date":"2020-08-03","close":3703.3088},{"date":"2020-08-04","close":3744.3198},{"date":"2020-08-05","close":3887.8591},{"date":"2020-08-06","close":3850.949},{"date":"2020-08-07","close":3789.4324},{"date":"2020-08-10","close":3855.05},{"date":"2020-08-11","close":3896.0613},{"date":"2020-08-12","close":3814.0388},{"date":"2020-08-13","close":3846.8474},{"date":"2020-08-14","close":3838.6453},{"date":"2020-08-18","close":3608.9829},{"date":"2020-08-19","close":3604.8818},{"date":"2020-08-20","close":3350.6125},{"date":"2020-08-21","close":3284.9949},{"date":"2020-08-24","close":3248.0847},{"date":"2020-08-25","close":3346.5117},{"date":"2020-08-26","close":3309.6018},{"date":"2020-08-27","close":3264.4893},{"date":"2020-08-28","close":3264.4893},{"date":"2020-08-31","close":3289.0959},{"date":"2020-09-01","close":3334.2078},{"date":"2020-09-02","close":3444.9385},{"date":"2020-09-03","close":3416.2305},{"date":"2020-09-04","close":3371.1182},{"date":"2020-09-07","close":3461.3428},{"date":"2020-09-08","close":3522.8594},{"date":"2020-09-09","close":3465.4441},{"date":"2020-09-10","close":3481.8486},{"date":"2020-09-11","close":3502.3538},{"date":"2020-09-14","close":3584.376},{"date":"2020-09-15","close":3822.2412},{"date":"2020-09-16","close":3715.6121},{"date":"2020-09-17","close":3965.7803},{"date":"2020-09-18","close":4207.7461},{"date":"2020-09-21","close":3920.6685},{"date":"2020-09-22","close":3764.8254},{"date":"2020-09-23","close":3691.0049},{"date":"2020-09-24","close":3666.3984},{"date":"2020-09-25","close":3625.3875},{"date":"2020-09-28","close":3723.8145},{"date":"2020-09-29","close":3982.1853},{"date":"2020-10-05","close":4207.7461},{"date":"2020-10-06","close":4199.5439},{"date":"2020-10-07","close":4355.3857},{"date":"2020-10-08","close":4355.3857},{"date":"2020-10-12","close":4273.3638},{"date":"2020-10-13","close":4199.5439},{"date":"2020-10-14","close":4207.7461},{"date":"2020-10-15","close":4142.1279},{"date":"2020-10-16","close":4232.3525},{"date":"2020-10-19","close":4158.5327},{"date":"2020-10-20","close":4240.5547},{"date":"2020-10-21","close":4330.7793},{"date":"2020-10-22","close":4322.5771},{"date":"2020-10-23","close":4330.7793},{"date":"2020-10-26","close":4240.5547},{"date":"2020-10-27","close":4199.5439},{"date":"2020-10-28","close":4281.5664},{"date":"2020-10-29","close":4265.1616},{"date":"2020-10-30","close":4109.3193},{"date":"2020-11-02","close":4158.5327},{"date":"2020-11-03","close":4199.5439},{"date":"2020-11-04","close":4158.5327},{"date":"2020-11-05","close":4142.1279},{"date":"2020-11-06","close":4142.1279},{"date":"2020-11-09","close":4330.7793},{"date":"2020-11-10","close":4642.4648},{"date":"2020-11-11","close":4716.2847},{"date":"2020-11-12","close":4642.4648},{"date":"2020-11-13","close":4552.2402},{"date":"2020-11-16","close":4765.498},{"date":"2020-11-17","close":4913.1387},{"date":"2020-11-18","close":5109.9922},{"date":"2020-11-19","close":5282.2388},{"date":"2020-11-20","close":5511.9014},{"date":"2020-11-23","close":5479.0918},{"date":"2020-11-24","close":5856.3955},{"date":"2020-11-25","close":5700.5532},{"date":"2020-11-26","close":5495.4971},{"date":"2020-11-27","close":5372.4639},{"date":"2020-11-30","close":5126.396},{"date":"2020-12-01","close":5200.2163},{"date":"2020-12-02","close":5036.1719},{"date":"2020-12-03","close":4986.9585},{"date":"2020-12-04","close":4978.7563},{"date":"2020-12-07","close":4847.52},{"date":"2020-12-08","close":4765.498},{"date":"2020-12-09","close":4699.8799},{"date":"2020-12-10","close":4773.7002},{"date":"2020-12-11","close":5036.1719},{"date":"2020-12-14","close":5093.5869},{"date":"2020-12-15","close":5183.8125},{"date":"2020-12-16","close":5093.5869},{"date":"2020-12-17","close":4978.7563},{"date":"2020-12-18","close":5019.7671},{"date":"2020-12-21","close":5068.9805},{"date":"2020-12-22","close":5224.8228},{"date":"2020-12-23","close":5216.6206},{"date":"2020-12-24","close":5298.6436},{"date":"2020-12-28","close":5216.6206},{"date":"2020-12-29","close":5283.2871},{"date":"2020-12-30","close":5283.2871},{"date":"2021-01-04","close":5441.6191},{"date":"2021-01-05","close":5441.6191},{"date":"2021-01-06","close":5416.6187},{"date":"2021-01-07","close":5733.2832},{"date":"2021-01-08","close":5533.2847},{"date":"2021-01-11","close":5299.9536},{"date":"2021-01-12","close":5424.9526},{"date":"2021-01-13","close":5366.6191},{"date":"2021-01-14","close":5316.6201},{"date":"2021-01-15","close":5241.6206},{"date":"2021-01-18","close":5016.6226},{"date":"2021-01-19","close":5216.6211},{"date":"2021-01-20","close":5216.6211},{"date":"2021-01-21","close":5166.6211},{"date":"2021-01-22","close":5191.6211},{"date":"2021-01-25","close":5191.6211},{"date":"2021-01-26","close":5074.9551},{"date":"2021-01-27","close":5083.2886},{"date":"2021-01-28","close":4949.9561},{"date":"2021-01-29","close":4749.959},{"date":"2021-02-01","close":4816.624},{"date":"2021-02-02","close":4858.291},{"date":"2021-02-03","close":4883.2905},{"date":"2021-02-04","close":4883.2905},{"date":"2021-02-05","close":4908.2905},{"date":"2021-02-08","close":4908.2905},{"date":"2021-02-09","close":4891.624},{"date":"2021-02-10","close":4924.9565},{"date":"2021-02-15","close":5033.2896},{"date":"2021-02-16","close":5049.9561},{"date":"2021-02-17","close":4983.29},{"date":"2021-02-18","close":4941.623},{"date":"2021-02-19","close":4916.6235},{"date":"2021-02-22","close":4999.9565},{"date":"2021-02-23","close":5033.2896},{"date":"2021-02-24","close":4874.9575},{"date":"2021-02-25","close":5116.6221},{"date":"2021-02-26","close":5083.2886},{"date":"2021-03-02","close":4999.9565},{"date":"2021-03-03","close":5116.6221},{"date":"2021-03-04","close":5149.9546},{"date":"2021-03-05","close":5091.6216},{"date":"2021-03-08","close":5191.6211},{"date":"2021-03-09","close":5391.6191},{"date":"2021-03-10","close":5441.6191},{"date":"2021-03-11","close":5624.9512},{"date":"2021-03-12","close":5624.9512},{"date":"2021-03-15","close":5441.6191},{"date":"2021-03-16","close":5599.9507},{"date":"2021-03-17","close":5633.2842},{"date":"2021-03-18","close":5674.9502},{"date":"2021-03-19","close":5766.6167},{"date":"2021-03-22","close":6166.6123},{"date":"2021-03-23","close":6616.6094},{"date":"2021-03-24","close":6191.6128},{"date":"2021-03-25","close":6266.6118},{"date":"2021-03-26","close":6691.6079},{"date":"2021-03-29","close":6541.6089},{"date":"2021-03-30","close":6516.6094},{"date":"2021-03-31","close":6674.9414},{"date":"2021-04-01","close":6566.6089},{"date":"2021-04-02","close":6558.2754},{"date":"2021-04-05","close":6458.2764},{"date":"2021-04-06","close":6499.9429},{"date":"2021-04-07","close":6524.9424},{"date":"2021-04-08","close":6583.2759},{"date":"2021-04-09","close":7233.2695},{"date":"2021-04-12","close":7508.2676},{"date":"2021-04-13","close":7433.2681},{"date":"2021-04-14","close":7391.603},{"date":"2021-04-15","close":7408.269},{"date":"2021-04-16","close":7466.6016},{"date":"2021-04-19","close":7591.6001},{"date":"2021-04-20","close":7833.2646},{"date":"2021-04-21","close":7858.2651},{"date":"2021-04-22","close":7791.5981},{"date":"2021-04-23","close":7824.9302},{"date":"2021-04-26","close":7591.6001},{"date":"2021-04-27","close":8166.5947},{"date":"2021-04-28","close":7758.2651},{"date":"2021-04-29","close":7658.2661},{"date":"2021-04-30","close":7749.9321},{"date":"2021-05-03","close":7774.9321},{"date":"2021-05-04","close":7583.2661},{"date":"2021-05-06","close":8124.9282},{"date":"2021-05-07","close":8291.5938},{"date":"2021-05-10","close":7999.9292},{"date":"2021-05-11","close":8016.5962},{"date":"2021-05-12","close":7541.6011},{"date":"2021-05-13","close":7383.2681},{"date":"2021-05-14","close":7349.9351},{"date":"2021-05-17","close":7374.9355},{"date":"2021-05-18","close":7699.9326},{"date":"2021-05-20","close":7616.5991},{"date":"2021-05-21","close":7708.2656},{"date":"2021-05-24","close":7649.9331},{"date":"2021-05-25","close":7666.6001},{"date":"2021-05-26","close":7483.2676},{"date":"2021-05-27","close":7433.2681},{"date":"2021-05-28","close":7491.6006},{"date":"2021-05-31","close":7541.6011},{"date":"2021-06-01","close":7824.9302},{"date":"2021-06-02","close":8083.2627},{"date":"2021-06-03","close":7899.9297},{"date":"2021-06-04","close":7899.9297},{"date":"2021-06-07","close":7833.2637},{"date":"2021-06-08","close":8058.2622},{"date":"2021-06-09","close":7974.9302},{"date":"2021-06-10","close":8266.5947},{"date":"2021-06-11","close":8124.9292},{"date":"2021-06-14","close":7924.9307},{"date":"2021-06-15","close":8066.5957},{"date":"2021-06-16","close":7891.5972},{"date":"2021-06-17","close":7874.9302},{"date":"2021-06-18","close":7816.5977},{"date":"2021-06-21","close":7916.5962},{"date":"2021-06-22","close":7941.5977},{"date":"2021-06-23","close":7683.2666},{"date":"2021-06-24","close":7691.5991},{"date":"2021-06-25","close":7774.9312},{"date":"2021-06-28","close":7724.9326},{"date":"2021-06-29","close":7641.5996},{"date":"2021-06-30","close":7624.9331},{"date":"2021-07-01","close":7558.2676},{"date":"2021-07-02","close":7866.5981},{"date":"2021-07-05","close":7874.9307},{"date":"2021-07-06","close":7849.9312},{"date":"2021-07-07","close":7724.9321},{"date":"2021-07-08","close":7708.2661},{"date":"2021-07-09","close":7708.2661},{"date":"2021-07-12","close":7749.9321},{"date":"2021-07-13","close":7708.2661},{"date":"2021-07-14","close":7683.2661},{"date":"2021-07-15","close":7616.5996},{"date":"2021-07-16","close":7616.5996},{"date":"2021-07-19","close":7441.6016},{"date":"2021-07-20","close":7141.6035},{"date":"2021-07-21","close":7224.937},{"date":"2021-07-22","close":7499.9336},{"date":"2021-07-23","close":7524.9346},{"date":"2021-07-26","close":7524.9346},{"date":"2021-07-27","close":7483.2676},{"date":"2021-07-28","close":7483.2676},{"date":"2021-07-29","close":7699.9321},{"date":"2021-07-30","close":7708.2661},{"date":"2021-08-02","close":7666.5991},{"date":"2021-08-03","close":7591.6001},{"date":"2021-08-04","close":7674.9331},{"date":"2021-08-05","close":7649.9331},{"date":"2021-08-06","close":7833.2646},{"date":"2021-08-09","close":7691.6001},{"date":"2021-08-10","close":7933.2642},{"date":"2021-08-11","close":7749.9321},{"date":"2021-08-12","close":7858.2646},{"date":"2021-08-13","close":7924.9302},{"date":"2021-08-17","close":7616.5996},{"date":"2021-08-18","close":7766.5981},{"date":"2021-08-19","close":7308.2695},{"date":"2021-08-20","close":6933.2729},{"date":"2021-08-23","close":7299.936},{"date":"2021-08-24","close":7499.9336},{"date":"2021-08-25","close":7433.2681},{"date":"2021-08-26","close":7491.6006},{"date":"2021-08-27","close":7458.2676},{"date":"2021-08-30","close":7708.2661},{"date":"2021-08-31","close":7724.9321},{"date":"2021-09-01","close":7774.9312},{"date":"2021-09-02","close":7799.9321},{"date":"2021-09-03","close":7908.2637},{"date":"2021-09-06","close":9083.2539},{"date":"2021-09-07","close":9124.9199},{"date":"2021-09-08","close":9249.9189},{"date":"2021-09-09","close":9208.2529},{"date":"2021-09-10","close":8583.2578},{"date":"2021-09-13","close":8708.2568},{"date":"2021-09-14","close":8791.5898},{"date":"2021-09-15","close":8583.2578},{"date":"2021-09-16","close":8499.9248},{"date":"2021-09-17","close":8583.2578},{"date":"2021-09-23","close":8458.2607},{"date":"2021-09-24","close":8174.9277},{"date":"2021-09-27","close":8116.5962},{"date":"2021-09-28","close":8241.5947},{"date":"2021-09-29","close":8291.5938},{"date":"2021-09-30","close":8049.9297},{"date":"2021-10-01","close":7824.9307},{"date":"2021-10-05","close":7516.6006},{"date":"2021-10-06","close":7241.6035},{"date":"2021-10-07","close":7283.269},{"date":"2021-10-08","close":7374.9351},{"date":"2021-10-12","close":7166.604},{"date":"2021-10-13","close":7208.271},{"date":"2021-10-14","close":7041.605},{"date":"2021-10-15","close":7141.6035},{"date":"2021-10-18","close":6891.6064},{"date":"2021-10-19","close":6858.2734},{"date":"2021-10-20","close":6724.9419},{"date":"2021-10-21","close":6733.2749},{"date":"2021-10-22","close":6733.2749},{"date":"2021-10-25","close":6891.6064},{"date":"2021-10-26","close":7208.271},{"date":"2021-10-27","close":7316.603},{"date":"2021-10-28","close":7358.2686},{"date":"2021-10-29","close":7208.271},{"date":"2021-11-01","close":6924.9395},{"date":"2021-11-02","close":6908.2725},{"date":"2021-11-03","close":6866.6064},{"date":"2021-11-04","close":6774.9409},{"date":"2021-11-05","close":6849.9399},{"date":"2021-11-08","close":6799.9404},{"date":"2021-11-09","close":6691.6079},{"date":"2021-11-10","close":6474.9438},{"date":"2021-11-11","close":6533.2759},{"date":"2021-11-12","close":6633.2749},{"date":"2021-11-15","close":6633.2749},{"date":"2021-11-16","close":6399.9438},{"date":"2021-11-17","close":6283.2783},{"date":"2021-11-18","close":6366.6108},{"date":"2021-11-19","close":6558.2754},{"date":"2021-11-22","close":6299.9453},{"date":"2021-11-23","close":6249.9453},{"date":"2021-11-24","close":6091.6133},{"date":"2021-11-25","close":6049.9468},{"date":"2021-11-26","close":5824.9497},{"date":"2021-11-29","close":5708.2827},{"date":"2021-11-30","close":5449.9526},{"date":"2021-12-01","close":5674.9497},{"date":"2021-12-02","close":5849.9487},{"date":"2021-12-03","close":6166.6123},{"date":"2021-12-06","close":6391.6104},{"date":"2021-12-07","close":6474.9438},{"date":"2021-12-08","close":6291.6113},{"date":"2021-12-09","close":6341.6113},{"date":"2021-12-10","close":6308.2783},{"date":"2021-12-13","close":6316.6113},{"date":"2021-12-14","close":6266.6123},{"date":"2021-12-15","close":6249.9453},{"date":"2021-12-16","close":6216.6123},{"date":"2021-12-17","close":6208.2788},{"date":"2021-12-20","close":5999.9478},{"date":"2021-12-21","close":6124.9458},{"date":"2021-12-22","close":6191.6118},{"date":"2021-12-23","close":6241.6123},{"date":"2021-12-24","close":6216.6123},{"date":"2021-12-27","close":6208.2788},{"date":"2021-12-28","close":6149.9458},{"date":"2021-12-29","close":6380.5688},{"date":"2021-12-30","close":6320.7773},{"date":"2022-01-03","close":7490.0},{"date":"2022-01-04","close":6483.0679},{"date":"2022-01-05","close":6893.0649},{"date":"2022-01-06","close":6893.0649},{"date":"2022-01-07","close":7098.063},{"date":"2022-01-10","close":7106.6045},{"date":"2022-01-11","close":7072.4375},{"date":"2022-01-12","close":7379.9355},{"date":"2022-01-13","close":7687.4321},{"date":"2022-01-14","close":7482.4346},{"date":"2022-01-17","close":7567.8506},{"date":"2022-01-18","close":7490.9756},{"date":"2022-01-19","close":7303.0605},{"date":"2022-01-20","close":7516.6011},{"date":"2022-01-21","close":7490.9756},{"date":"2022-01-24","close":7217.6445},{"date":"2022-01-25","close":6858.8979},{"date":"2022-01-26","close":6858.8979},{"date":"2022-01-27","close":6833.2729},{"date":"2022-01-28","close":6969.939},{"date":"2022-02-03","close":8123.0532},{"date":"2022-02-04","close":8370.7598},{"date":"2022-02-07","close":8310.9688},{"date":"2022-02-08","close":8310.9688},{"date":"2022-02-09","close":8310.9688},{"date":"2022-02-10","close":8234.0938},{"date":"2022-02-11","close":8242.6367},{"date":"2022-02-14","close":7926.5967},{"date":"2022-02-15","close":7533.6841},{"date":"2022-02-16","close":7602.0166},{"date":"2022-02-17","close":7653.2661},{"date":"2022-02-18","close":7858.2642},{"date":"2022-02-21","close":7858.2642},{"date":"2022-02-22","close":7858.2642},{"date":"2022-02-23","close":7858.2642},{"date":"2022-02-24","close":7900.9727},{"date":"2022-02-25","close":8353.6768},{"date":"2022-02-28","close":8353.6768},{"date":"2022-03-02","close":8225.5537},{"date":"2022-03-03","close":8293.8857},{"date":"2022-03-04","close":8293.8857},{"date":"2022-03-07","close":8268.2607},{"date":"2022-03-08","close":7764.3066},{"date":"2022-03-10","close":7764.3066},{"date":"2022-03-11","close":7858.2642},{"date":"2022-03-14","close":7525.1421},{"date":"2022-03-15","close":7525.1421},{"date":"2022-03-16","close":7525.1421},{"date":"2022-03-17","close":7525.1421},{"date":"2022-03-18","close":7755.7651},{"date":"2022-03-21","close":7755.7651},{"date":"2022-03-22","close":7952.2217},{"date":"2022-03-23","close":8003.4707},{"date":"2022-03-24","close":7926.5967},{"date":"2022-03-25","close":7952.2217},{"date":"2022-03-28","close":7986.3877},{"date":"2022-03-29","close":7986.3877},{"date":"2022-03-30","close":7943.6802},{"date":"2022-03-31","close":8088.8872},{"date":"2022-04-01","close":8191.3872},{"date":"2022-04-04","close":7849.7227},{"date":"2022-04-05","close":7747.2236},{"date":"2022-04-06","close":7644.7241},{"date":"2022-04-07","close":7465.3506},{"date":"2022-04-08","close":7439.7266},{"date":"2022-04-11","close":7414.1016},{"date":"2022-04-12","close":7294.519},{"date":"2022-04-13","close":7482.4346},{"date":"2022-04-14","close":7473.8926},{"date":"2022-04-15","close":7456.8096},{"date":"2022-04-18","close":7499.5176},{"date":"2022-04-19","close":7619.0996},{"date":"2022-04-20","close":7678.8906},{"date":"2022-04-21","close":7695.9746},{"date":"2022-04-22","close":7730.1406},{"date":"2022-04-25","close":7567.8506},{"date":"2022-04-26","close":7807.0146},{"date":"2022-04-27","close":7695.9746},{"date":"2022-04-28","close":7764.3066},{"date":"2022-04-29","close":7807.0146},{"date":"2022-05-02","close":7832.6396},{"date":"2022-05-03","close":8080.3462},{"date":"2022-05-04","close":8097.4297},{"date":"2022-05-06","close":7909.5132},{"date":"2022-05-09","close":8930.0},{"date":"2022-05-10","close":7576.3911},{"date":"2022-05-11","close":7567.8506},{"date":"2022-05-12","close":7431.1846},{"date":"2022-05-13","close":7508.0586},{"date":"2022-05-16","close":7473.8926},{"date":"2022-05-17","close":7644.7241},{"date":"2022-05-18","close":7439.7266},{"date":"2022-05-19","close":7106.6045},{"date":"2022-05-20","close":7260.3525},{"date":"2022-05-23","close":7174.937},{"date":"2022-05-24","close":7080.979},{"date":"2022-05-25","close":7063.896},{"date":"2022-05-26","close":7055.3545},{"date":"2022-05-27","close":7115.146},{"date":"2022-05-30","close":7209.103},{"date":"2022-05-31","close":7311.6021},{"date":"2022-06-02","close":7268.894},{"date":"2022-06-03","close":7243.2695},{"date":"2022-06-07","close":7089.521},{"date":"2022-06-08","close":7029.73},{"date":"2022-06-09","close":6910.1479},{"date":"2022-06-10","close":6833.2729},{"date":"2022-06-13","close":6406.1938},{"date":"2022-06-14","close":6286.6113},{"date":"2022-06-15","close":6021.8223},{"date":"2022-06-16","close":5944.9478},{"date":"2022-06-17","close":5979.1147},{"date":"2022-06-20","close":5611.8257},{"date":"2022-06-21","close":5714.3252},{"date":"2022-06-22","close":5517.8682},{"date":"2022-06-23","close":5466.6191},{"date":"2022-06-24","close":5586.2012},{"date":"2022-06-27","close":5748.4912},{"date":"2022-06-28","close":5825.3652},{"date":"2022-06-29","close":5885.1562},{"date":"2022-06-30","close":5850.9902},{"date":"2022-07-01","close":5663.0752},{"date":"2022-07-04","close":5466.6191},{"date":"2022-07-05","close":5628.9087},{"date":"2022-07-06","close":5586.2012},{"date":"2022-07-07","close":5586.2012},{"date":"2022-07-08","close":5680.1582},{"date":"2022-07-11","close":5654.5337},{"date":"2022-07-12","close":5338.4946},{"date":"2022-07-13","close":5338.4946},{"date":"2022-07-14","close":5347.0361},{"date":"2022-07-15","close":5235.9956},{"date":"2022-07-18","close":5552.0347},{"date":"2022-07-19","close":5876.6147},{"date":"2022-07-20","close":5962.0308},{"date":"2022-07-21","close":6047.4468},{"date":"2022-07-22","close":5944.9478},{"date":"2022-07-25","close":5910.7812},{"date":"2022-07-26","close":5910.7812},{"date":"2022-07-27","close":5944.9478},{"date":"2022-07-28","close":5979.1147},{"date":"2022-07-29","close":6081.6128},{"date":"2022-08-01","close":6201.1953},{"date":"2022-08-02","close":6064.5298},{"date":"2022-08-03","close":6218.2783},{"date":"2022-08-04","close":6192.6538},{"date":"2022-08-05","close":6235.3618},{"date":"2022-08-08","close":6226.8203},{"date":"2022-08-09","close":6363.4854},{"date":"2022-08-10","close":6354.9434},{"date":"2022-08-11","close":6380.5688},{"date":"2022-08-12","close":6577.0254},{"date":"2022-08-16","close":6525.7759},{"date":"2022-08-17","close":6243.9033},{"date":"2022-08-18","close":6167.0293},{"date":"2022-08-19","close":5962.0308},{"date":"2022-08-22","close":5808.2817},{"date":"2022-08-23","close":5774.1157},{"date":"2022-08-24","close":5910.7812},{"date":"2022-08-25","close":5944.9478},{"date":"2022-08-26","close":5979.1147},{"date":"2022-08-29","close":5833.9072},{"date":"2022-08-30","close":5833.9072},{"date":"2022-08-31","close":5910.7812},{"date":"2022-09-01","close":5739.9497},{"date":"2022-09-02","close":5714.3252},{"date":"2022-09-05","close":5705.7837},{"date":"2022-09-06","close":5910.7812},{"date":"2022-09-07","close":5791.1987},{"date":"2022-09-08","close":5808.2817},{"date":"2022-09-13","close":5842.4487},{"date":"2022-09-14","close":5859.5317},{"date":"2022-09-15","close":5842.4487},{"date":"2022-09-16","close":5714.3252},{"date":"2022-09-19","close":5569.1182},{"date":"2022-09-20","close":5569.1182},{"date":"2022-09-21","close":5492.2437},{"date":"2022-09-22","close":5458.0771},{"date":"2022-09-23","close":5381.2021},{"date":"2022-09-26","close":5167.6631},{"date":"2022-09-27","close":4954.123},{"date":"2022-09-28","close":4680.792},{"date":"2022-09-29","close":4646.6255},{"date":"2022-09-30","close":4672.2505},{"date":"2022-10-04","close":4860.1655},{"date":"2022-10-05","close":4902.873},{"date":"2022-10-06","close":5073.7056},{"date":"2022-10-07","close":5082.2471},{"date":"2022-10-11","close":4868.707},{"date":"2022-10-12","close":4843.0825},{"date":"2022-10-13","close":4714.959},{"date":"2022-10-14","close":4843.0825},{"date":"2022-10-17","close":4894.3315},{"date":"2022-10-18","close":5048.0811},{"date":"2022-10-19","close":4937.04},{"date":"2022-10-20","close":4885.79},{"date":"2022-10-21","close":4894.3315},{"date":"2022-10-24","close":4971.2061},{"date":"2022-10-25","close":4868.707},{"date":"2022-10-26","close":4825.999},{"date":"2022-10-27","close":4911.4146},{"date":"2022-10-28","close":4919.9565},{"date":"2022-10-31","close":4937.04},{"date":"2022-11-01","close":5022.4561},{"date":"2022-11-02","close":5193.2881},{"date":"2022-11-03","close":5321.4116},{"date":"2022-11-04","close":5663.0752},{"date":"2022-11-07","close":5714.3252},{"date":"2022-11-08","close":5654.5337},{"date":"2022-11-09","close":5714.3252},{"date":"2022-11-10","close":5859.5317},{"date":"2022-11-11","close":5944.9478},{"date":"2022-11-14","close":5799.7402},{"date":"2022-11-15","close":5987.6562},{"date":"2022-11-16","close":6073.0713},{"date":"2022-11-17","close":5970.5728},{"date":"2022-11-18","close":5927.8647},{"date":"2022-11-21","close":5825.3652},{"date":"2022-11-22","close":5893.6982},{"date":"2022-11-23","close":5953.4893},{"date":"2022-11-24","close":5970.5728},{"date":"2022-11-25","close":6021.8223},{"date":"2022-11-28","close":5816.8232},{"date":"2022-11-29","close":6098.6963},{"date":"2022-11-30","close":6209.7368},{"date":"2022-12-01","close":6218.2783},{"date":"2022-12-02","close":6098.6963},{"date":"2022-12-05","close":5987.6562},{"date":"2022-12-06","close":5799.7402},{"date":"2022-12-07","close":5893.6982},{"date":"2022-12-08","close":5816.8232},{"date":"2022-12-09","close":5825.3652},{"date":"2022-12-12","close":5842.4487},{"date":"2022-12-13","close":5816.8232},{"date":"2022-12-14","close":5970.5728},{"date":"2022-12-15","close":5833.9072},{"date":"2022-12-16","close":5722.8667},{"date":"2022-12-19","close":5765.5742},{"date":"2022-12-20","close":5637.4502},{"date":"2022-12-21","close":5611.8257},{"date":"2022-12-22","close":5722.8667},{"date":"2022-12-23","close":5654.5337},{"date":"2022-12-26","close":5765.5742},{"date":"2022-12-27","close":5850.9902},{"date":"2022-12-28","close":5850.9902},{"date":"2022-12-29","close":5699.1328},{"date":"2023-01-02","close":5600.8721},{"date":"2023-01-03","close":5547.2744},{"date":"2023-01-04","close":5663.4014},{"date":"2023-01-05","close":5672.334},{"date":"2023-01-06","close":5645.5356},{"date":"2023-01-09","close":5779.5278},{"date":"2023-01-10","close":5761.6626},{"date":"2023-01-11","close":5797.3936},{"date":"2023-01-12","close":5833.1245},{"date":"2023-01-13","close":5886.7217},{"date":"2023-01-16","close":5824.1919},{"date":"2023-01-17","close":5752.7295},{"date":"2023-01-18","close":5725.9312},{"date":"2023-01-19","close":5761.6626},{"date":"2023-01-20","close":5725.9312},{"date":"2023-01-25","close":5824.1919},{"date":"2023-01-26","close":5895.6543},{"date":"2023-01-27","close":5976.0498},{"date":"2023-01-30","close":6038.5796},{"date":"2023-01-31","close":6074.3105},{"date":"2023-02-01","close":5993.915},{"date":"2023-02-02","close":6011.7808},{"date":"2023-02-03","close":6020.7134},{"date":"2023-02-06","close":5976.0498},{"date":"2023-02-07","close":5877.7891},{"date":"2023-02-08","close":5931.3857},{"date":"2023-02-09","close":5842.0576},{"date":"2023-02-10","close":5725.9312},{"date":"2023-02-13","close":5904.5874},{"date":"2023-02-14","close":6038.5796},{"date":"2023-02-15","close":5877.7891},{"date":"2023-02-16","close":5976.0498},{"date":"2023-02-17","close":5976.0498},{"date":"2023-02-20","close":6047.5122},{"date":"2023-02-21","close":6011.7808},{"date":"2023-02-22","close":5868.856},{"date":"2023-02-23","close":5859.9229},{"date":"2023-02-24","close":5752.7295},{"date":"2023-02-27","close":5690.1997},{"date":"2023-02-28","close":5752.7295},{"date":"2023-03-02","close":6038.5796},{"date":"2023-03-03","close":6190.4375},{"date":"2023-03-06","close":6110.0415},{"date":"2023-03-07","close":6047.5122},{"date":"2023-03-08","close":5967.1167},{"date":"2023-03-09","close":6145.7729},{"date":"2023-03-10","close":6020.7134},{"date":"2023-03-13","close":5842.0576},{"date":"2023-03-14","close":5529.4092},{"date":"2023-03-15","close":5609.8047},{"date":"2023-03-16","close":5556.2075},{"date":"2023-03-17","close":5609.8047},{"date":"2023-03-20","close":5538.3423},{"date":"2023-03-21","close":5556.2075},{"date":"2023-03-22","close":5609.8047},{"date":"2023-03-23","close":5672.334},{"date":"2023-03-24","close":5940.3188},{"date":"2023-03-27","close":5967.1167},{"date":"2023-03-28","close":6110.0415},{"date":"2023-03-29","close":6244.0342},{"date":"2023-03-30","close":6520.9512},{"date":"2023-03-31","close":6672.8091},{"date":"2023-04-03","close":6628.145},{"date":"2023-04-04","close":6458.4214},{"date":"2023-04-05","close":6351.228},{"date":"2023-04-06","close":6154.7056},{"date":"2023-04-07","close":6413.7578},{"date":"2023-04-10","close":6270.8325},{"date":"2023-04-11","close":6369.0933},{"date":"2023-04-12","close":6565.6152},{"date":"2023-04-13","close":6619.2124},{"date":"2023-04-14","close":6520.9512},{"date":"2023-04-17","close":6485.2197},{"date":"2023-04-18","close":6324.4292},{"date":"2023-04-19","close":6431.623},{"date":"2023-04-20","close":6279.7651},{"date":"2023-04-21","close":6145.7729},{"date":"2023-04-24","close":6065.3779},{"date":"2023-04-25","close":6002.8481},{"date":"2023-04-26","close":6029.647},{"date":"2023-04-27","close":5958.1841},{"date":"2023-04-28","close":5833.1245},{"date":"2023-05-02","close":5940.3188},{"date":"2023-05-03","close":5842.0576},{"date":"2023-05-04","close":5886.7217},{"date":"2023-05-08","close":5922.4526},{"date":"2023-05-09","close":5895.6543},{"date":"2023-05-10","close":5931.3857},{"date":"2023-05-11","close":5922.4526},{"date":"2023-05-12","close":5895.6543},{"date":"2023-05-15","close":5967.1167},{"date":"2023-05-16","close":6378.0264},{"date":"2023-05-17","close":6342.2954},{"date":"2023-05-18","close":6315.4966},{"date":"2023-05-19","close":6378.0264},{"date":"2023-05-22","close":6297.6304},{"date":"2023-05-23","close":6235.1011},{"date":"2023-05-24","close":6342.2954},{"date":"2023-05-25","close":6235.1011},{"date":"2023-05-26","close":6011.7808},{"date":"2023-05-30","close":6029.647},{"date":"2023-05-31","close":5984.9824},{"date":"2023-06-01","close":6056.4453},{"date":"2023-06-02","close":6047.5122},{"date":"2023-06-05","close":6181.5044},{"date":"2023-06-07","close":6101.1094},{"date":"2023-06-08","close":6118.9746},{"date":"2023-06-09","close":6261.8994},{"date":"2023-06-12","close":6252.9668},{"date":"2023-06-13","close":6163.6387},{"date":"2023-06-14","close":5984.9824},{"date":"2023-06-15","close":6074.3105},{"date":"2023-06-16","close":6244.0342},{"date":"2023-06-19","close":6252.9668},{"date":"2023-06-20","close":6270.8325},{"date":"2023-06-21","close":6136.8398},{"date":"2023-06-22","close":6136.8398},{"date":"2023-06-23","close":6011.7808},{"date":"2023-06-26","close":6011.7808},{"date":"2023-06-27","close":5931.3857},{"date":"2023-06-28","close":5949.2515},{"date":"2023-06-29","close":5931.3857},{"date":"2023-06-30","close":5877.7891},{"date":"2023-07-03","close":5940.3188},{"date":"2023-07-04","close":5770.5952},{"date":"2023-07-05","close":5663.4014},{"date":"2023-07-06","close":5734.8638},{"date":"2023-07-07","close":5645.5356},{"date":"2023-07-10","close":5645.5356},{"date":"2023-07-11","close":5627.6704},{"date":"2023-07-12","close":5806.3262},{"date":"2023-07-13","close":5859.9229},{"date":"2023-07-14","close":5725.9312},{"date":"2023-07-17","close":5654.4688},{"date":"2023-07-18","close":5556.2075},{"date":"2023-07-19","close":5547.2744},{"date":"2023-07-20","close":5583.0063},{"date":"2023-07-21","close":5493.6777},{"date":"2023-07-24","close":5368.6187},{"date":"2023-07-25","close":5359.6855},{"date":"2023-07-26","close":5127.4326},{"date":"2023-07-27","close":5118.4995},{"date":"2023-07-28","close":5145.2983},{"date":"2023-07-31","close":5225.6938},{"date":"2023-08-01","close":5270.3574},{"date":"2023-08-02","close":5198.8955},{"date":"2023-08-03","close":5189.9624},{"date":"2023-08-04","close":5323.9551},{"date":"2023-08-07","close":5243.5591},{"date":"2023-08-08","close":5270.3574},{"date":"2023-08-09","close":5198.8955},{"date":"2023-08-10","close":5189.9624},{"date":"2023-08-11","close":5270.3574},{"date":"2023-08-14","close":5270.3574},{"date":"2023-08-16","close":5109.5674},{"date":"2023-08-17","close":5011.3066},{"date":"2023-08-18","close":5038.105},{"date":"2023-08-21","close":5127.4326},{"date":"2023-08-22","close":5020.2388},{"date":"2023-08-23","close":5020.2388},{"date":"2023-08-24","close":5029.1719},{"date":"2023-08-25","close":5002.3735},{"date":"2023-08-28","close":5073.8359},{"date":"2023-08-29","close":5100.6343},{"date":"2023-08-30","close":5109.5674},{"date":"2023-08-31","close":5118.4995},{"date":"2023-09-01","close":5029.1719},{"date":"2023-09-04","close":5002.3735},{"date":"2023-09-05","close":5002.3735},{"date":"2023-09-06","close":4984.5083},{"date":"2023-09-07","close":4948.7769},{"date":"2023-09-08","close":4948.7769},{"date":"2023-09-11","close":4948.7769},{"date":"2023-09-12","close":5064.9033},{"date":"2023-09-13","close":5216.7607},{"date":"2023-09-14","close":5163.1641},{"date":"2023-09-15","close":5422.2148},{"date":"2023-09-18","close":5440.0815},{"date":"2023-09-19","close":5350.7534},{"date":"2023-09-20","close":5359.6855},{"date":"2023-09-21","close":5225.6938},{"date":"2023-09-22","close":5350.7534},{"date":"2023-09-25","close":5216.7607},{"date":"2023-09-26","close":5154.2314},{"date":"2023-09-27","close":5234.6265},{"date":"2023-10-04","close":4984.5083},{"date":"2023-10-05","close":5118.4995},{"date":"2023-10-06","close":5270.3574},{"date":"2023-10-10","close":5100.6343},{"date":"2023-10-11","close":5207.8281},{"date":"2023-10-12","close":5198.8955},{"date":"2023-10-13","close":5145.2983},{"date":"2023-10-16","close":5002.3735},{"date":"2023-10-17","close":5002.3735},{"date":"2023-10-18","close":4957.709},{"date":"2023-10-19","close":4859.4487},{"date":"2023-10-20","close":4850.5161},{"date":"2023-10-23","close":4841.583},{"date":"2023-10-24","close":4913.0454},{"date":"2023-10-25","close":4930.9106},{"date":"2023-10-26","close":4787.9858},{"date":"2023-10-27","close":4805.8516},{"date":"2023-10-30","close":4787.9858},{"date":"2023-10-31","close":4716.5234},{"date":"2023-11-01","close":4770.1201},{"date":"2023-11-02","close":4868.3813},{"date":"2023-11-03","close":4913.0454},{"date":"2023-11-06","close":5029.1719},{"date":"2023-11-07","close":5038.105},{"date":"2023-11-08","close":5029.1719},{"date":"2023-11-09","close":4993.4409},{"date":"2023-11-10","close":4913.0454},{"date":"2023-11-13","close":4886.2471},{"date":"2023-11-14","close":4957.709},{"date":"2023-11-15","close":5055.9702},{"date":"2023-11-16","close":5020.2388},{"date":"2023-11-17","close":4957.709},{"date":"2023-11-20","close":5038.105},{"date":"2023-11-21","close":5038.105},{"date":"2023-11-22","close":5109.5674},{"date":"2023-11-23","close":5136.3662},{"date":"2023-11-24","close":5118.4995},{"date":"2023-11-27","close":5073.8359},{"date":"2023-11-28","close":5100.6343},{"date":"2023-11-29","close":5055.9702},{"date":"2023-11-30","close":5038.105},{"date":"2023-12-01","close":5038.105},{"date":"2023-12-04","close":5038.105},{"date":"2023-12-05","close":4993.4409},{"date":"2023-12-06","close":5073.8359},{"date":"2023-12-07","close":4966.6421},{"date":"2023-12-08","close":4975.5747},{"date":"2023-12-11","close":5020.2388},{"date":"2023-12-12","close":5020.2388},{"date":"2023-12-13","close":4993.4409},{"date":"2023-12-14","close":5029.1719},{"date":"2023-12-15","close":5163.1641},{"date":"2023-12-18","close":5136.3662},{"date":"2023-12-19","close":5225.6938},{"date":"2023-12-20","close":5270.3574},{"date":"2023-12-21","close":5332.8872},{"date":"2023-12-22","close":5341.8203},{"date":"2023-12-26","close":5386.4844},{"date":"2023-12-27","close":5470.7944},{"date":"2023-12-28","close":5386.4849},{"date":"2024-01-02","close":5386.4849},{"date":"2024-01-03","close":5330.2773},{"date":"2024-01-04","close":5302.1743},{"date":"2024-01-05","close":5255.3354},{"date":"2024-01-08","close":5630.0474},{"date":"2024-01-09","close":5620.6792},{"date":"2024-01-10","close":5564.4727},{"date":"2024-01-11","close":5527.001},{"date":"2024-01-12","close":5723.7256},{"date":"2024-01-15","close":5611.3115},{"date":"2024-01-16","close":5601.9438},{"date":"2024-01-17","close":5470.7944},{"date":"2024-01-18","close":5498.8979},{"date":"2024-01-19","close":5536.3691},{"date":"2024-01-22","close":5611.3115},{"date":"2024-01-23","close":5817.4028},{"date":"2024-01-24","close":5929.8169},{"date":"2024-01-25","close":5836.1387},{"date":"2024-01-26","close":6032.8628},{"date":"2024-01-29","close":6004.7588},{"date":"2024-01-30","close":6145.2759},{"date":"2024-01-31","close":6173.3799},{"date":"2024-02-01","close":6182.7476},{"date":"2024-02-02","close":6079.7017},{"date":"2024-02-05","close":6098.437},{"date":"2024-02-06","close":5995.3911},{"date":"2024-02-07","close":5986.0234},{"date":"2024-02-08","close":6014.127},{"date":"2024-02-13","close":6238.9541},{"date":"2024-02-14","close":6238.9541},{"date":"2024-02-15","close":6192.1152},{"date":"2024-02-16","close":6107.8047},{"date":"2024-02-19","close":6117.1729},{"date":"2024-02-20","close":6032.8628},{"date":"2024-02-21","close":6014.127},{"date":"2024-02-22","close":5995.3911},{"date":"2024-02-23","close":5817.4028},{"date":"2024-02-26","close":5798.6675},{"date":"2024-02-27","close":5733.0933},{"date":"2024-02-28","close":5779.9321},{"date":"2024-02-29","close":5798.6675},{"date":"2024-03-04","close":5779.9321},{"date":"2024-03-05","close":5686.2539},{"date":"2024-03-06","close":5620.6792},{"date":"2024-03-07","close":5592.5762},{"date":"2024-03-08","close":5583.2085},{"date":"2024-03-11","close":5498.8979},{"date":"2024-03-12","close":5349.0132},{"date":"2024-03-13","close":5395.8525},{"date":"2024-03-14","close":5470.7944},{"date":"2024-03-15","close":5386.4849},{"date":"2024-03-18","close":5395.8525},{"date":"2024-03-19","close":5339.6455},{"date":"2024-03-20","close":5433.3237},{"date":"2024-03-21","close":5395.8525},{"date":"2024-03-22","close":5349.0132},{"date":"2024-03-25","close":5367.7485},{"date":"2024-03-26","close":5452.0591},{"date":"2024-03-27","close":5489.5303},{"date":"2024-03-28","close":5442.6914},{"date":"2024-03-29","close":5367.7485},{"date":"2024-04-01","close":5423.9556},{"date":"2024-04-02","close":5405.2202},{"date":"2024-04-03","close":5367.7485},{"date":"2024-04-04","close":5339.6455},{"date":"2024-04-05","close":5302.1743},{"date":"2024-04-08","close":5236.6001},{"date":"2024-04-09","close":5274.0708},{"date":"2024-04-11","close":5189.7607},{"date":"2024-04-12","close":5236.6001},{"date":"2024-04-15","close":5171.0249},{"date":"2024-04-16","close":5124.186},{"date":"2024-04-17","close":5171.0249},{"date":"2024-04-18","close":5274.0708},{"date":"2024-04-19","close":5255.3354},{"date":"2024-04-22","close":5302.1743},{"date":"2024-04-23","close":5367.7485},{"date":"2024-04-24","close":5367.7485},{"date":"2024-04-25","close":5330.2773},{"date":"2024-04-26","close":5367.7485},{"date":"2024-04-29","close":5386.4849},{"date":"2024-04-30","close":5433.3237},{"date":"2024-05-02","close":5442.6914},{"date":"2024-05-03","close":5367.7485},{"date":"2024-05-07","close":5377.1162},{"date":"2024-05-08","close":5386.4849},{"date":"2024-05-09","close":5339.6455},{"date":"2024-05-10","close":5358.3809},{"date":"2024-05-13","close":5330.2773},{"date":"2024-05-14","close":5349.0132},{"date":"2024-05-16","close":5395.8525},{"date":"2024-05-17","close":5377.1162},{"date":"2024-05-20","close":5320.9097},{"date":"2024-05-21","close":5320.9097},{"date":"2024-05-22","close":5349.0132},{"date":"2024-05-23","close":5311.542},{"date":"2024-05-24","close":5255.3354},{"date":"2024-05-27","close":5236.6001},{"date":"2024-05-28","close":5199.1284},{"date":"2024-05-29","close":5152.2896},{"date":"2024-05-30","close":5086.7148},{"date":"2024-05-31","close":5105.4507},{"date":"2024-06-03","close":5274.0708},{"date":"2024-06-04","close":5255.3354},{"date":"2024-06-05","close":5189.7607},{"date":"2024-06-07","close":5208.4961},{"date":"2024-06-10","close":5217.8638},{"date":"2024-06-11","close":5189.7607},{"date":"2024-06-12","close":5189.7607},{"date":"2024-06-13","close":5180.3926},{"date":"2024-06-14","close":5189.7607},{"date":"2024-06-17","close":5142.9219},{"date":"2024-06-18","close":5124.186},{"date":"2024-06-19","close":5096.083},{"date":"2024-06-20","close":5086.7148},{"date":"2024-06-21","close":5105.4507},{"date":"2024-06-24","close":5067.979},{"date":"2024-06-25","close":5096.083},{"date":"2024-06-26","close":5283.4385},{"date":"2024-06-27","close":5245.9678},{"date":"2024-06-28","close":5339.6455},{"date":"2024-07-01","close":5386.4849},{"date":"2024-07-02","close":5367.7485},{"date":"2024-07-03","close":5283.4385},{"date":"2024-07-04","close":5208.4961},{"date":"2024-07-05","close":5152.2896},{"date":"2024-07-08","close":5255.3354},{"date":"2024-07-09","close":5339.6455},{"date":"2024-07-10","close":5358.3809},{"date":"2024-07-11","close":5339.6455},{"date":"2024-07-12","close":5452.0591},{"date":"2024-07-15","close":5423.9556},{"date":"2024-07-16","close":5442.6914},{"date":"2024-07-17","close":5452.0591},{"date":"2024-07-18","close":5405.2202},{"date":"2024-07-19","close":5423.9556},{"date":"2024-07-22","close":5358.3809},{"date":"2024-07-23","close":5311.542},{"date":"2024-07-24","close":5320.9097},{"date":"2024-07-25","close":5245.9678},{"date":"2024-07-26","close":5292.8066},{"date":"2024-07-29","close":5292.8066},{"date":"2024-07-30","close":5292.8066},{"date":"2024-07-31","close":5339.6455},{"date":"2024-08-01","close":5452.0591},{"date":"2024-08-02","close":5236.6001},{"date":"2024-08-05","close":4712.0029},{"date":"2024-08-06","close":4871.2554},{"date":"2024-08-07","close":4880.623},{"date":"2024-08-08","close":4852.52},{"date":"2024-08-09","close":4964.9336},{"date":"2024-08-12","close":4983.6689},{"date":"2024-08-13","close":4983.6689},{"date":"2024-08-14","close":5021.1401},{"date":"2024-08-16","close":4964.9336},{"date":"2024-08-19","close":4918.0947},{"date":"2024-08-20","close":4946.1982},{"date":"2024-08-21","close":4927.4624},{"date":"2024-08-22","close":4871.2554},{"date":"2024-08-23","close":4871.2554},{"date":"2024-08-26","close":4852.52},{"date":"2024-08-27","close":4871.2554},{"date":"2024-08-28","close":4833.7842},{"date":"2024-08-29","close":4805.6812},{"date":"2024-08-30","close":4805.6812},{"date":"2024-09-02","close":4861.8877},{"date":"2024-09-03","close":4833.7842},{"date":"2024-09-04","close":4702.6353},{"date":"2024-09-05","close":4712.0029},{"date":"2024-09-06","close":4712.0029},{"date":"2024-09-09","close":4749.4741},{"date":"2024-09-10","close":4740.106},{"date":"2024-09-11","close":4702.6353},{"date":"2024-09-12","close":4843.1519},{"date":"2024-09-13","close":4871.2554},{"date":"2024-09-19","close":4918.0947},{"date":"2024-09-20","close":4946.1982},{"date":"2024-09-23","close":4908.7266},{"date":"2024-09-24","close":4993.0371},{"date":"2024-09-25","close":4955.5659},{"date":"2024-09-26","close":4983.6689},{"date":"2024-09-27","close":5011.7725},{"date":"2024-09-30","close":4993.0371},{"date":"2024-10-02","close":4964.9336},{"date":"2024-10-04","close":4993.0371},{"date":"2024-10-07","close":5002.4048},{"date":"2024-10-08","close":4993.0371},{"date":"2024-10-10","close":4983.6689},{"date":"2024-10-11","close":4908.7266},{"date":"2024-10-14","close":4889.9907},{"date":"2024-10-15","close":4843.1519},{"date":"2024-10-16","close":4843.1519},{"date":"2024-10-17","close":4843.1519},{"date":"2024-10-18","close":4824.4165},{"date":"2024-10-21","close":4833.7842},{"date":"2024-10-22","close":4786.9453},{"date":"2024-10-23","close":4852.52},{"date":"2024-10-24","close":4824.4165},{"date":"2024-10-25","close":4702.6353},{"date":"2024-10-28","close":4749.4741},{"date":"2024-10-29","close":4758.8423},{"date":"2024-10-30","close":4777.5776},{"date":"2024-10-31","close":4777.5776},{"date":"2024-11-01","close":4740.106},{"date":"2024-11-04","close":4777.5776},{"date":"2024-11-05","close":4786.9453},{"date":"2024-11-06","close":4815.0488},{"date":"2024-11-07","close":4833.7842},{"date":"2024-11-08","close":4796.313},{"date":"2024-11-11","close":4758.8423},{"date":"2024-11-12","close":4721.3706},{"date":"2024-11-13","close":4702.6353},{"date":"2024-11-14","close":4655.7964},{"date":"2024-11-15","close":4749.4741},{"date":"2024-11-18","close":4749.4741},{"date":"2024-11-19","close":4712.0029},{"date":"2024-11-20","close":4758.8423},{"date":"2024-11-21","close":4758.8423},{"date":"2024-11-22","close":4749.4741},{"date":"2024-11-25","close":4758.8423},{"date":"2024-11-26","close":4796.313},{"date":"2024-11-27","close":4833.7842},{"date":"2024-11-28","close":5030.5078},{"date":"2024-11-29","close":4983.6689},{"date":"2024-12-02","close":4918.0947},{"date":"2024-12-03","close":4955.5659},{"date":"2024-12-04","close":4843.1519},{"date":"2024-12-05","close":4824.4165},{"date":"2024-12-06","close":4730.7383},{"date":"2024-12-09","close":4534.0146},{"date":"2024-12-10","close":4702.6353},{"date":"2024-12-11","close":4815.0488},{"date":"2024-12-12","close":4833.7842},{"date":"2024-12-13","close":4880.623},{"date":"2024-12-16","close":4861.8877},{"date":"2024-12-17","close":4908.7266},{"date":"2024-12-18","close":4946.1982},{"date":"2024-12-19","close":4946.1982},{"date":"2024-12-20","close":4927.4624},{"date":"2024-12-23","close":4955.5659},{"date":"2024-12-24","close":4955.5659},{"date":"2024-12-26","close":4983.6689},{"date":"2024-12-27","close":4945.0361},{"date":"2024-12-30","close":4945.0361},{"date":"2025-01-02","close":4896.7446},{"date":"2025-01-03","close":4954.6943},{"date":"2025-01-06","close":4993.3271},{"date":"2025-01-07","close":4935.3779},{"date":"2025-01-08","close":4964.3525},{"date":"2025-01-09","close":4925.7192},{"date":"2025-01-10","close":4993.3271},{"date":"2025-01-13","close":4858.1113},{"date":"2025-01-14","close":4925.7192},{"date":"2025-01-15","close":4867.77},{"date":"2025-01-16","close":4887.0864},{"date":"2025-01-17","close":4867.77},{"date":"2025-01-20","close":4848.4531},{"date":"2025-01-21","close":4877.4282},{"date":"2025-01-22","close":4867.77},{"date":"2025-01-23","close":4877.4282},{"date":"2025-01-24","close":4916.061},{"date":"2025-01-31","close":4896.7446},{"date":"2025-02-03","close":4887.0864},{"date":"2025-02-04","close":5099.5684},{"date":"2025-02-05","close":5205.8096},{"date":"2025-02-06","close":5234.7842},{"date":"2025-02-07","close":5234.7842},{"date":"2025-02-10","close":5234.7842},{"date":"2025-02-11","close":5176.8345},{"date":"2025-02-12","close":5118.8848},{"date":"2025-02-13","close":5157.5181},{"date":"2025-02-14","close":5051.2769},{"date":"2025-02-17","close":5070.5938},{"date":"2025-02-18","close":5138.2017},{"date":"2025-02-19","close":5196.1509},{"date":"2025-02-20","close":5176.8345},{"date":"2025-02-21","close":5215.4678},{"date":"2025-02-24","close":5167.1763},{"date":"2025-02-25","close":5234.7842},{"date":"2025-02-26","close":5196.1509},{"date":"2025-02-27","close":5109.2266},{"date":"2025-02-28","close":5080.252},{"date":"2025-03-04","close":4916.061},{"date":"2025-03-05","close":4925.7192},{"date":"2025-03-06","close":4887.0864},{"date":"2025-03-07","close":4877.4282},{"date":"2025-03-10","close":4848.4531},{"date":"2025-03-11","close":4848.4531},{"date":"2025-03-12","close":4858.1113},{"date":"2025-03-13","close":4964.3525},{"date":"2025-03-14","close":5138.2017},{"date":"2025-03-17","close":5418.2915},{"date":"2025-03-18","close":5273.4175},{"date":"2025-03-19","close":5341.0254},{"date":"2025-03-20","close":5350.6836},{"date":"2025-03-21","close":5292.7339},{"date":"2025-03-24","close":5234.7842},{"date":"2025-03-25","close":5186.4927},{"date":"2025-03-26","close":5312.0503},{"date":"2025-03-27","close":5283.0757},{"date":"2025-03-28","close":5157.5181},{"date":"2025-03-31","close":5089.9102},{"date":"2025-04-01","close":5176.8345},{"date":"2025-04-02","close":5176.8345},{"date":"2025-04-03","close":5196.1509},{"date":"2025-04-04","close":5292.7339},{"date":"2025-04-07","close":5022.3022},{"date":"2025-04-08","close":4993.3271},{"date":"2025-04-09","close":4993.3271},{"date":"2025-04-10","close":4896.7446},{"date":"2025-04-11","close":4906.4028},{"date":"2025-04-14","close":4925.7192},{"date":"2025-04-15","close":4945.0361},{"date":"2025-04-16","close":4916.061},{"date":"2025-04-17","close":5031.9604},{"date":"2025-04-18","close":5051.2769},{"date":"2025-04-21","close":5041.6187},{"date":"2025-04-22","close":5640.4316},{"date":"2025-04-23","close":5717.6978},{"date":"2025-04-24","close":5804.6226},{"date":"2025-04-25","close":5794.9639},{"date":"2025-04-28","close":5669.4067},{"date":"2025-04-29","close":5698.3813},{"date":"2025-04-30","close":5640.4316},{"date":"2025-05-02","close":5804.6226},{"date":"2025-05-07","close":5669.4067},{"date":"2025-05-08","close":5640.4316},{"date":"2025-05-09","close":5572.8237},{"date":"2025-05-12","close":5814.2808},{"date":"2025-05-13","close":5794.9639},{"date":"2025-05-14","close":5843.2554},{"date":"2025-05-15","close":5785.3057},{"date":"2025-05-16","close":5881.8887},{"date":"2025-05-19","close":5708.0396},{"date":"2025-05-20","close":5765.9893},{"date":"2025-05-21","close":5775.6475},{"date":"2025-05-22","close":5640.4316},{"date":"2025-05-23","close":5765.9893},{"date":"2025-05-26","close":5679.0649},{"date":"2025-05-27","close":5659.748},{"date":"2025-05-28","close":5804.6226},{"date":"2025-05-29","close":5872.2305},{"date":"2025-05-30","close":5765.9893},{"date":"2025-06-02","close":5727.356},{"date":"2025-06-04","close":5852.9136},{"date":"2025-06-05","close":5833.5972},{"date":"2025-06-09","close":5891.5469},{"date":"2025-06-10","close":5843.2554},{"date":"2025-06-11","close":6026.7627},{"date":"2025-06-12","close":6306.8525},{"date":"2025-06-13","close":6142.6621},{"date":"2025-06-16","close":6297.1943},{"date":"2025-06-17","close":6258.561},{"date":"2025-06-18","close":6181.2949},{"date":"2025-06-19","close":6161.9785},{"date":"2025-06-20","close":6161.9785},{"date":"2025-06-23","close":6026.7627},{"date":"2025-06-24","close":6084.7124},{"date":"2025-06-25","close":5997.7876},{"date":"2025-06-26","close":5881.8887},{"date":"2025-06-27","close":5823.939},{"date":"2025-06-30","close":5862.5718},{"date":"2025-07-01","close":5814.2808},{"date":"2025-07-02","close":5872.2305},{"date":"2025-07-03","close":5862.5718},{"date":"2025-07-04","close":5775.6475},{"date":"2025-07-07","close":5708.0396},{"date":"2025-07-08","close":5727.356},{"date":"2025-07-09","close":5785.3057},{"date":"2025-07-10","close":5794.9639},{"date":"2025-07-11","close":5765.9893},{"date":"2025-07-14","close":5765.9893},{"date":"2025-07-15","close":5708.0396},{"date":"2025-07-16","close":5621.1152},{"date":"2025-07-17","close":5659.748},{"date":"2025-07-18","close":5630.7734},{"date":"2025-07-21","close":5611.457},{"date":"2025-07-22","close":5601.7988},{"date":"2025-07-23","close":5621.1152},{"date":"2025-07-24","close":5524.5322},{"date":"2025-07-25","close":5543.8491},{"date":"2025-07-28","close":5495.5576},{"date":"2025-07-29","close":5495.5576},{"date":"2025-07-30","close":5495.5576},{"date":"2025-07-31","close":5572.8237},{"date":"2025-08-01","close":5418.2915},{"date":"2025-08-04","close":5427.9497},{"date":"2025-08-05","close":5476.2412},{"date":"2025-08-06","close":5572.8237},{"date":"2025-08-07","close":5592.1401},{"date":"2025-08-08","close":5543.8491},{"date":"2025-08-11","close":5505.2158},{"date":"2025-08-12","close":5514.874},{"date":"2025-08-13","close":5466.583},{"date":"2025-08-14","close":5379.6582},{"date":"2025-08-18","close":5312.0503},{"date":"2025-08-19","close":5254.1006},{"date":"2025-08-20","close":5273.4175},{"date":"2025-08-21","close":5273.4175},{"date":"2025-08-22","close":5263.7593},{"date":"2025-08-25","close":5283.0757},{"date":"2025-08-26","close":5176.8345},{"date":"2025-08-27","close":5225.126},{"date":"2025-08-28","close":5225.126},{"date":"2025-08-29","close":5157.5181},{"date":"2025-09-01","close":5176.8345},{"date":"2025-09-02","close":5109.2266},{"date":"2025-09-03","close":5099.5684},{"date":"2025-09-04","close":5215.4678},{"date":"2025-09-05","close":5186.4927},{"date":"2025-09-08","close":5254.1006},{"date":"2025-09-09","close":5254.1006},{"date":"2025-09-10","close":5254.1006},{"date":"2025-09-11","close":5302.3921},{"date":"2025-09-12","close":5312.0503},{"date":"2025-09-15","close":5244.4424},{"date":"2025-09-16","close":5176.8345},{"date":"2025-09-17","close":5099.5684},{"date":"2025-09-18","close":5128.543},{"date":"2025-09-19","close":5260.0},{"date":"2025-09-22","close":5022.3022},{"date":"2025-09-23","close":5002.9858},{"date":"2025-09-24","close":4993.3271},{"date":"2025-09-25","close":4964.3525},{"date":"2025-09-26","close":4896.7446},{"date":"2025-09-29","close":4974.0107},{"date":"2025-09-30","close":4896.7446},{"date":"2025-10-01","close":4925.7192},{"date":"2025-10-02","close":4954.6943},{"date":"2025-10-10","close":4925.7192},{"date":"2025-10-13","close":4906.4028},{"date":"2025-10-14","close":5099.5684},{"date":"2025-10-15","close":5254.1006},{"date":"2025-10-16","close":5225.126},{"date":"2025-10-17","close":5157.5181},{"date":"2025-10-20","close":5070.5938},{"date":"2025-10-21","close":4983.6689},{"date":"2025-10-22","close":5051.2769},{"date":"2025-10-23","close":5051.2769},{"date":"2025-10-24","close":4993.3271},{"date":"2025-10-27","close":5022.3022},{"date":"2025-10-28","close":5012.644},{"date":"2025-10-29","close":4993.3271},{"date":"2025-10-30","close":4906.4028},{"date":"2025-10-31","close":4896.7446},{"date":"2025-11-03","close":4887.0864},{"date":"2025-11-04","close":4877.4282},{"date":"2025-11-05","close":4804.9912},{"date":"2025-11-06","close":4896.7446},{"date":"2025-11-07","close":4824.3076},{"date":"2025-11-10","close":4925.7192},{"date":"2025-11-11","close":4887.0864},{"date":"2025-11-12","close":4916.061},{"date":"2025-11-13","close":4916.061},{"date":"2025-11-14","close":5118.8848},{"date":"2025-11-17","close":4945.0361},{"date":"2025-11-18","close":4867.77},{"date":"2025-11-19","close":4896.7446},{"date":"2025-11-20","close":4935.3779},{"date":"2025-11-21","close":4887.0864},{"date":"2025-11-24","close":4887.0864},{"date":"2025-11-25","close":4780.8452},{"date":"2025-11-26","close":4819.4785},{"date":"2025-11-27","close":4848.4531},{"date":"2025-11-28","close":5031.9604},{"date":"2025-12-01","close":5196.1509},{"date":"2025-12-02","close":5283.0757},{"date":"2025-12-03","close":5302.3921},{"date":"2025-12-04","close":5341.0254},{"date":"2025-12-05","close":5341.0254},{"date":"2025-12-08","close":5505.2158},{"date":"2025-12-09","close":5466.583},{"date":"2025-12-10","close":5466.583},{"date":"2025-12-11","close":5505.2158},{"date":"2025-12-12","close":5534.1909},{"date":"2025-12-15","close":5553.5073},{"date":"2025-12-16","close":5418.2915},{"date":"2025-12-17","close":5456.9243},{"date":"2025-12-18","close":5341.0254},{"date":"2025-12-19","close":5418.2915},{"date":"2025-12-22","close":5437.6079},{"date":"2025-12-23","close":5302.3921},{"date":"2025-12-24","close":5302.3921},{"date":"2025-12-26","close":5370.0},{"date":"2025-12-29","close":5340.0},{"date":"2025-12-30","close":5300.0},{"date":"2026-01-02","close":5190.0},{"date":"2026-01-05","close":5370.0},{"date":"2026-01-06","close":5290.0},{"date":"2026-01-07","close":5160.0},{"date":"2026-01-08","close":5110.0},{"date":"2026-01-09","close":5200.0},{"date":"2026-01-12","close":5220.0},{"date":"2026-01-13","close":5200.0},{"date":"2026-01-14","close":5210.0},{"date":"2026-01-15","close":5350.0},{"date":"2026-01-16","close":5600.0},{"date":"2026-01-19","close":5560.0},{"date":"2026-01-20","close":5660.0},{"date":"2026-01-21","close":5730.0},{"date":"2026-01-22","close":6000.0},{"date":"2026-01-23","close":6100.0},{"date":"2026-01-26","close":7060.0},{"date":"2026-01-27","close":7020.0},{"date":"2026-01-28","close":7730.0},{"date":"2026-01-29","close":8150.0},{"date":"2026-01-30","close":8970.0},{"date":"2026-02-02","close":8000.0},{"date":"2026-02-03","close":8980.0},{"date":"2026-02-04","close":8680.0},{"date":"2026-02-05","close":8720.0},{"date":"2026-02-06","close":9850.0},{"date":"2026-02-09","close":9600.0},{"date":"2026-02-10","close":10210.0},{"date":"2026-02-11","close":10020.0},{"date":"2026-02-12","close":9940.0},{"date":"2026-02-13","close":9260.0},{"date":"2026-02-19","close":8900.0},{"date":"2026-02-20","close":8970.0},{"date":"2026-02-23","close":9100.0},{"date":"2026-02-24","close":9680.0},{"date":"2026-02-25","close":9850.0},{"date":"2026-02-26","close":9500.0},{"date":"2026-02-27","close":9450.0},{"date":"2026-03-03","close":9090.0},{"date":"2026-03-04","close":8050.0},{"date":"2026-03-05","close":8860.0},{"date":"2026-03-06","close":9410.0},{"date":"2026-03-09","close":9110.0},{"date":"2026-03-10","close":11840.0},{"date":"2026-03-11","close":11080.0},{"date":"2026-03-12","close":11800.0},{"date":"2026-03-13","close":13790.0},{"date":"2026-03-16","close":12860.0},{"date":"2026-03-17","close":12490.0},{"date":"2026-03-18","close":11930.0},{"date":"2026-03-19","close":12810.0},{"date":"2026-03-20","close":12550.0},{"date":"2026-03-23","close":11610.0},{"date":"2026-03-24","close":12740.0},{"date":"2026-03-25","close":13150.0},{"date":"2026-03-26","close":12900.0},{"date":"2026-03-27","close":12570.0},{"date":"2026-03-30","close":12950.0},{"date":"2026-03-31","close":12310.0},{"date":"2026-04-01","close":12650.0},{"date":"2026-04-02","close":13410.0},{"date":"2026-04-03","close":14300.0},{"date":"2026-04-06","close":14180.0},{"date":"2026-04-07","close":12680.0},{"date":"2026-04-08","close":12370.0},{"date":"2026-04-09","close":12300.0},{"date":"2026-04-10","close":13100.0},{"date":"2026-04-13","close":13800.0},{"date":"2026-04-14","close":14840.0},{"date":"2026-04-15","close":13820.0},{"date":"2026-04-16","close":14300.0},{"date":"2026-04-17","close":14320.0},{"date":"2026-04-20","close":13810.0},{"date":"2026-04-21","close":13530.0},{"date":"2026-04-22","close":13770.0},{"date":"2026-04-23","close":14880.0},{"date":"2026-04-24","close":16560.0},{"date":"2026-04-27","close":16210.0},{"date":"2026-04-28","close":16010.0},{"date":"2026-04-29","close":16930.0},{"date":"2026-04-30","close":15800.0},{"date":"2026-05-04","close":15990.0},{"date":"2026-05-06","close":15860.0},{"date":"2026-05-07","close":16170.0},{"date":"2026-05-08","close":15350.0},{"date":"2026-05-11","close":15000.0},{"date":"2026-05-12","close":14330.0},{"date":"2026-05-13","close":15980.0},{"date":"2026-05-14","close":17380.0},{"date":"2026-05-15","close":17630.0},{"date":"2026-05-18","close":19300.0},{"date":"2026-05-19","close":18650.0},{"date":"2026-05-20","close":18400.0},{"date":"2026-05-21","close":18170.0},{"date":"2026-05-22","close":18790.0},{"date":"2026-05-26","close":18080.0},{"date":"2026-05-27","close":17250.0},{"date":"2026-05-28","close":16370.0},{"date":"2026-05-29","close":15930.0},{"date":"2026-06-01","close":15240.0},{"date":"2026-06-02","close":14710.0},{"date":"2026-06-04","close":14920.0},{"date":"2026-06-05","close":13900.0},{"date":"2026-06-08","close":13030.0},{"date":"2026-06-09","close":13840.0},{"date":"2026-06-10","close":13820.0},{"date":"2026-06-11","close":14260.0},{"date":"2026-06-12","close":15930.0},{"date":"2026-06-15","close":17340.0},{"date":"2026-06-16","close":17880.0},{"date":"2026-06-17","close":20300.0},{"date":"2026-06-18","close":21900.0},{"date":"2026-06-19","close":22600.0},{"date":"2026-06-22","close":20800.0},{"date":"2026-06-23","close":19330.0},{"date":"2026-06-24","close":20150.0},{"date":"2026-06-25","close":18700.0},{"date":"2026-06-26","close":17640.0},{"date":"2026-06-29","close":20950.0},{"date":"2026-06-30","close":21800.0},{"date":"2026-07-01","close":21150.0},{"date":"2026-07-02","close":21500.0},{"date":"2026-07-03","close":22600.0},{"date":"2026-07-06","close":26700.0},{"date":"2026-07-07","close":22900.0},{"date":"2026-07-08","close":22000.0},{"date":"2026-07-09","close":22200.0},{"date":"2026-07-10","close":22500.0},{"date":"2026-07-13","close":21300.0},{"date":"2026-07-14","close":20050.0},{"date":"2026-07-15","close":23900.0},{"date":"2026-07-16","close":23100.0},{"date":"2026-07-20","close":21300.0},{"date":"2026-07-21","close":20650.0},{"date":"2026-07-22","close":19800.0},{"date":"2026-07-23","close":20000.0},{"date":"2026-07-24","close":18390.0},{"date":"2026-07-27","close":20200.0},{"date":"2026-07-28","close":18060.0},{"date":"2026-07-29","close":16110.0},{"date":"2026-07-30","close":13940.0},{"date":"2026-07-31","close":16910.0},{"date":"2026-08-03","close":16180.0},{"date":"2026-08-04","close":17890.0},{"date":"2026-08-05","close":18890.0},{"date":"2026-08-06","close":18980.0},{"date":"2026-08-07","close":18590.0},{"date":"2026-08-10","close":18410.0},{"date":"2026-08-11","close":18160.0},{"date":"2026-08-12","close":18050.0},{"date":"2026-08-13","close":16630.0},{"date":"2026-08-14","close":18210.0},{"date":"2026-08-18","close":15770.0},{"date":"2026-08-19","close":15280.0},{"date":"2026-08-20","close":15420.0},{"date":"2026-08-21","close":14600.0},{"date":"2026-08-24","close":14290.0},{"date":"2026-08-25","close":14720.0},{"date":"2026-08-26","close":14800.0},{"date":"2026-08-27","close":14530.0},{"date":"2026-08-28","close":14490.0},{"date":"2026-08-31","close":14300.0},{"date":"2026-09-01","close":13720.0},{"date":"2026-09-02","close":12840.0},{"date":"2026-09-03","close":13490.0},{"date":"2026-09-04","close":14260.0},{"date":"2026-09-07","close":14290.0},{"date":"2026-09-08","close":13620.0},{"date":"2026-09-09","close":13530.0},{"date":"2026-09-10","close":13040.0},{"date":"2026-09-11","close":13220.0},{"date":"2026-09-14","close":12520.0},{"date":"2026-09-15","close":12660.0},{"date":"2026-09-16","close":13170.0},{"date":"2026-09-17","close":13140.0},{"date":"2026-09-18","close":13260.0},{"date":"2026-09-21","close":12750.0},{"date":"2026-09-22","close":12670.0},{"date":"2026-09-23","close":12180.0},{"date":"2026-09-28","close":12660.0},{"date":"2026-09-29","close":12300.0},{"date":"2026-09-30","close":12640.0},{"date":"2026-10-01","close":12710.0},{"date":"2026-10-02","close":12880.0},{"date":"2026-10-06","close":12750.0},{"date":"2026-10-07","close":12440.0},{"date":"2026-10-08","close":12130.0},{"date":"2026-10-12","close":11680.0},{"date":"2026-10-13","close":11550.0},{"date":"2026-10-14","close":11560.0},{"date":"2026-10-15","close":10300.0},{"date":"2026-10-16","close":11400.0},{"date":"2026-10-19","close":11180.0},{"date":"2026-10-20","close":10490.0},{"date":"2026-10-21","close":11260.0},{"date":"2026-10-22","close":10920.0},{"date":"2026-10-23","close":10470.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":55864.0,"foreign_net":-57394.0,"institution_net":1530.0},{"date":"2026-10-21","retail_net":16223.0,"foreign_net":-4902.0,"institution_net":-11321.0},{"date":"2026-10-20","retail_net":-52512.0,"foreign_net":57641.0,"institution_net":-5129.0},{"date":"2026-10-19","retail_net":843.0,"foreign_net":41244.0,"institution_net":-42087.0},{"date":"2026-10-16","retail_net":-49611.0,"foreign_net":47559.0,"institution_net":2052.0},{"date":"2026-10-15","retail_net":-111706.0,"foreign_net":100506.0,"institution_net":11200.0},{"date":"2026-10-14","retail_net":-30722.0,"foreign_net":32048.0,"institution_net":-1326.0},{"date":"2026-10-13","retail_net":-138093.0,"foreign_net":149056.0,"institution_net":-10963.0},{"date":"2026-10-12","retail_net":-16253.0,"foreign_net":25391.0,"institution_net":-9138.0},{"date":"2026-10-08","retail_net":71751.0,"foreign_net":-71918.0,"institution_net":167.0},{"date":"2026-10-07","retail_net":-95107.0,"foreign_net":98943.0,"institution_net":-3836.0},{"date":"2026-10-06","retail_net":-30093.0,"foreign_net":33650.0,"institution_net":-3557.0},{"date":"2026-10-02","retail_net":-78639.0,"foreign_net":49964.0,"institution_net":28675.0},{"date":"2026-10-01","retail_net":3407.0,"foreign_net":60057.0,"institution_net":-63464.0},{"date":"2026-09-30","retail_net":-55659.0,"foreign_net":54297.0,"institution_net":1362.0},{"date":"2026-09-29","retail_net":185098.0,"foreign_net":-172274.0,"institution_net":-12824.0},{"date":"2026-09-28","retail_net":-158767.0,"foreign_net":176947.0,"institution_net":-18180.0},{"date":"2026-09-23","retail_net":-62166.0,"foreign_net":122576.0,"institution_net":-60410.0},{"date":"2026-09-22","retail_net":-21511.0,"foreign_net":42321.0,"institution_net":-20810.0},{"date":"2026-09-21","retail_net":83576.0,"foreign_net":67819.0,"institution_net":-151395.0},{"date":"2026-09-18","retail_net":117175.0,"foreign_net":-93176.0,"institution_net":-23999.0},{"date":"2026-09-17","retail_net":27299.0,"foreign_net":-21483.0,"institution_net":-5816.0},{"date":"2026-09-16","retail_net":-6668.0,"foreign_net":-12044.0,"institution_net":18712.0},{"date":"2026-09-15","retail_net":4200.0,"foreign_net":9835.0,"institution_net":-14035.0},{"date":"2026-09-14","retail_net":-12647.0,"foreign_net":-12056.0,"institution_net":24703.0},{"date":"2026-09-11","retail_net":-41453.0,"foreign_net":-1885.0,"institution_net":43338.0},{"date":"2026-09-10","retail_net":-33248.0,"foreign_net":11843.0,"institution_net":21405.0},{"date":"2026-09-09","retail_net":1255.0,"foreign_net":-1135.0,"institution_net":-120.0},{"date":"2026-09-08","retail_net":35093.0,"foreign_net":-2618.0,"institution_net":-32475.0},{"date":"2026-09-07","retail_net":46885.0,"foreign_net":-90473.0,"institution_net":43588.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":55864.0,"foreign_net":-57394.0,"institution_net":1530.0},"d3":{"retail_net":19575.0,"foreign_net":-4655.0,"institution_net":-14920.0},"d7":{"retail_net":-171621.0,"foreign_net":216702.0,"institution_net":-45081.0},"d14":{"retail_net":-454648.0,"foreign_net":561845.0,"institution_net":-107197.0},"d30":{"retail_net":-346186.0,"foreign_net":640339.0,"institution_net":-294153.0}},"analysis":"최근 5일 외국인 순매수 8.41만, 기관 순매수 -5.50만. 30일 누적: 외국인 64.03만, 기관 -29.42만.","foreign_flow":84148.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-54955.0},"insider_trades":[],"price_analysis":{"current":10540.0,"low_30d":10260.0,"support":10677.0,"high_30d":14430.0,"change_1d":-3.5,"change_7d":-5.0,"change_30d":-22.0,"resistance":14013.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.65,"per":11.41,"quarter":"2024-Q2"},{"pbr":0.62,"per":11.68,"quarter":"2024-Q3"},{"pbr":0.59,"per":10.59,"quarter":"2024-Q4"},{"pbr":0.6,"per":13.51,"quarter":"2025-Q1"},{"pbr":0.72,"per":18.12,"quarter":"2025-Q2"},{"pbr":0.57,"per":9.41,"quarter":"2025-Q3"},{"pbr":0.59,"per":7.83,"quarter":"2025-Q4"},{"pbr":1.27,"per":9.82,"quarter":"2026-Q1"},{"pbr":2.07,"per":10.87,"quarter":"2026-Q2"},{"pbr":0.77,"per":5.25,"quarter":"현재"}],"timeline":[{"close":5339.6455,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4993.0371,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4945.0361,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5089.9102,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5862.5718,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4896.7446,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12310.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":21800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.85,"pbr_5y_low":0.57,"per_5y_avg":11.47,"per_5y_low":7.83,"current_pbr":0.77,"current_per":5.25,"pbr_5y_high":2.07,"per_5y_high":18.12,"pbr_5y_median":0.62,"per_5y_median":10.87,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.0배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"TOOLS & ACCESSORIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.7%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 5.29x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.0%"},"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":2.02,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.0,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.98,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":43.59,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.74,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.65,"per":11.41,"close":5339.6455,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.62,"per":11.68,"close":4993.0371,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":10.59,"close":4945.0361,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.6,"per":13.51,"close":5089.9102,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.72,"per":18.12,"close":5862.5718,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.57,"per":9.41,"close":4896.7446,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.59,"per":7.83,"close":5300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.27,"per":9.82,"close":12310.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.07,"per":10.87,"close":21800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.3배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"6.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":816.98,"pbr":null,"per":null,"roa":0.020168229725574846,"roe":0.06003101566807644,"revenue":213294648255.0,"market_cap":null,"net_income":30386443871.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4359263629945313,"total_assets":1506649035858.0,"total_equity":506179073148.0,"profit_margin":0.14246228923039886,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":47746853294.0,"operating_margin":0.22385396766691135},{"eps":689.46,"pbr":1.18,"per":19.9,"roa":0.019679725662283282,"roe":0.05523646206815286,"revenue":207783601842.0,"market_cap":503200000000.0,"net_income":25745057360.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3833998692812014,"total_assets":1308202045181.0,"total_equity":466088094640.0,"profit_margin":0.12390322013753861,"dividend_yield":1.4,"fiscal_quarter":"Q1","operating_income":38838835003.0,"operating_margin":0.18691963494084246},{"eps":209.40355196740924,"pbr":null,"per":null,"roa":0.00664660255493981,"roe":0.017997669003877746,"revenue":178233329814.0,"market_cap":null,"net_income":7819338160.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.33124698780868844,"total_assets":1176441361638.0,"total_equity":434463938542.0,"profit_margin":0.04387135766447315,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19318467739.0,"operating_margin":0.10838863729449641},{"eps":290.19,"pbr":null,"per":null,"roa":0.009243481949708863,"roe":0.02638193110833789,"revenue":168794740692.0,"market_cap":null,"net_income":10835905001.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.35505589921997166,"total_assets":1172275237833.0,"total_equity":410732063415.0,"profit_margin":0.06419575015534572,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22566517327.0,"operating_margin":0.13369206430535152},{"eps":64.43186214381824,"pbr":null,"per":null,"roa":0.002120087641957005,"roe":0.006176322232278032,"revenue":150738655754.0,"market_cap":null,"net_income":2433373292.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3660466159061911,"total_assets":1147770141122.0,"total_equity":393984186784.0,"profit_margin":0.016142994508131853,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15564196036.0,"operating_margin":0.10325285148754544},{"eps":112.75575875168191,"pbr":null,"per":null,"roa":0.003686195530867212,"roe":0.010383482417651017,"revenue":141615905535.0,"market_cap":null,"net_income":4240466794.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3339738088128167,"total_assets":1150364042952.0,"total_equity":408385801934.0,"profit_margin":0.029943435929603118,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9079176654.0,"operating_margin":0.06411127775302122},{"eps":52.88464021270539,"pbr":null,"per":null,"roa":0.0018349818523472235,"roe":0.004893070178768609,"revenue":144601512900.0,"market_cap":null,"net_income":1974765382.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3568181359186872,"total_assets":1076177063808.0,"total_equity":403584111785.0,"profit_margin":0.013656602496031008,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13085679481.0,"operating_margin":0.090494761905081},{"eps":93.39181151581398,"pbr":null,"per":null,"roa":0.003290632116352149,"roe":0.009000832174063179,"revenue":157106459771.0,"market_cap":null,"net_income":3487343690.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3420952536091757,"total_assets":1059779266321.0,"total_equity":387446807424.0,"profit_margin":0.02219732845538744,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16403256673.0,"operating_margin":0.10440854371557705},{"eps":117.84496717013688,"pbr":null,"per":null,"roa":0.004209019782087598,"roe":0.011214975829265075,"revenue":140734611003.0,"market_cap":null,"net_income":4400448990.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.34325933297225814,"total_assets":1045480709957.0,"total_equity":392372579040.0,"profit_margin":0.03126770990191032,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11219147979.0,"operating_margin":0.07971847080858344},{"eps":202.61490329018696,"pbr":null,"per":null,"roa":0.0074250131926036755,"roe":0.01985209013079298,"revenue":132547640012.0,"market_cap":null,"net_income":7547131989.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3660140110726063,"total_assets":1016446946723.0,"total_equity":380168130372.0,"profit_margin":0.056939014442782473,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15107811524.0,"operating_margin":0.11398023776683038},{"eps":13.509191528678063,"pbr":null,"per":null,"roa":0.0005240879533027226,"roe":0.0014180698508201117,"revenue":131314980078.0,"market_cap":null,"net_income":504446729.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3118876803520266,"total_assets":962523038015.0,"total_equity":355727701783.0,"profit_margin":0.003841501774590857,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6642682308.0,"operating_margin":0.05058586845197937},{"eps":134.08385625264887,"pbr":null,"per":null,"roa":0.004728458558093319,"roe":0.01391895655657025,"revenue":148978484669.0,"market_cap":null,"net_income":5006825357.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3237697545666932,"total_assets":1058870516784.0,"total_equity":359712693739.0,"profit_margin":0.03360770763727495,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15322204169.0,"operating_margin":0.10284843615534708}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":468.0529,"per":11.41,"date":"2024-06","close":5339.65,"source":"reported"},{"eps":468.0529,"per":11.41,"date":"2024-07","close":5339.65,"source":"reported"},{"eps":468.0529,"per":10.27,"date":"2024-08","close":4805.68,"source":"reported"},{"eps":427.3609,"per":11.68,"date":"2024-09","close":4993.04,"source":"reported"},{"eps":427.3609,"per":11.18,"date":"2024-10","close":4777.58,"source":"reported"},{"eps":427.3609,"per":11.66,"date":"2024-11","close":4983.67,"source":"reported"},{"eps":466.7363,"per":10.59,"date":"2024-12","close":4945.04,"source":"reported"},{"eps":466.7363,"per":10.49,"date":"2025-01","close":4896.74,"source":"reported"},{"eps":466.7363,"per":10.88,"date":"2025-02","close":5080.25,"source":"reported"},{"eps":376.8772,"per":13.51,"date":"2025-03","close":5089.91,"source":"reported"},{"eps":376.8772,"per":14.97,"date":"2025-04","close":5640.43,"source":"reported"},{"eps":376.8772,"per":15.3,"date":"2025-05","close":5765.99,"source":"reported"},{"eps":323.4641,"per":18.12,"date":"2025-06","close":5862.57,"source":"reported"},{"eps":323.4641,"per":17.23,"date":"2025-07","close":5572.82,"source":"reported"},{"eps":323.4641,"per":15.94,"date":"2025-08","close":5157.52,"source":"reported"},{"eps":520.2623,"per":9.41,"date":"2025-09","close":4896.74,"source":"reported"},{"eps":520.2623,"per":9.41,"date":"2025-10","close":4896.74,"source":"reported"},{"eps":520.2623,"per":9.67,"date":"2025-11","close":5031.96,"source":"reported"},{"eps":676.7812,"per":7.83,"date":"2025-12","close":5300.0,"source":"reported"},{"eps":676.7812,"per":13.25,"date":"2026-01","close":8970.0,"source":"reported"},{"eps":676.7812,"per":13.96,"date":"2026-02","close":9450.0,"source":"reported"},{"eps":1253.4854,"per":9.82,"date":"2026-03","close":12310.0,"source":"reported"},{"eps":1253.4854,"per":12.6,"date":"2026-04","close":15800.0,"source":"reported"},{"eps":1253.4854,"per":12.71,"date":"2026-05","close":15930.0,"source":"reported"},{"eps":2006.0336,"per":10.87,"date":"2026-06","close":21800.0,"source":"reported"},{"eps":2006.0336,"per":8.43,"date":"2026-07","close":16910.0,"source":"reported"},{"eps":2006.0336,"per":7.13,"date":"2026-08","close":14300.0,"source":"reported"},{"eps":2006.0336,"per":6.3,"date":"2026-09","close":12640.0,"source":"reported"},{"eps":2006.0336,"per":5.22,"date":"2026-10","close":10470.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.42,"std":3.03,"count":29,"current":5.22,"lower_1sd":8.39,"upper_1sd":14.45},"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":"와이지-원","phase":"above-fold","symbol_resolved":true}