{"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":"2026-10-23T09:47:50.107679+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.8,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":-4.4,"direction":"higher_better","percentile":44}],"summary":"매출 +25.8%","percentile":58},"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":33.6,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.6,"direction":"higher_better","percentile":27}],"summary":"RSI 34","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.11x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.28,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.75,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.8x","percentile":51}},"signals":[],"summary":"이구산업(025820)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1245.53억. 현재가 3,725원, 전일 대비 -0.3%, 30일 -17.6%. PER 5.1배 / ROE 5.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.90만, 기관 순매수 220.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.67,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.67%","value_pct":1.67},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.75,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.67},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 26% 성장"],"portfolio":null,"technical":{"macd":-134.8248839197854,"grade":"F","trend":"하락","atr_14":181.78571428571428,"rsi_14":33.58208955223881,"sma_20":4101.5,"sma_60":4239.333333333333,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.6로 약세 구간입니다. MACD(-134.82)가 시그널선(-99.56)을 하회합니다(데드크로스). 현재가가 SMA20(4102)과 SMA60(4239) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3697~4506 (현재 위치 3%).","bb_lower":3697.394815672949,"bb_upper":4505.605184327052,"macd_signal":-99.56374227182263},"change_pct":-0.67,"chart_data":[{"date":"2024-10-23","open":4400,"high":4453,"low":4322,"close":4390,"volume":206638,"rsi_14":33.73,"sma_20":4772.0,"sma_60":4507.5,"sma_120":5225.12},{"date":"2024-10-24","open":4371,"high":4371,"low":4254,"close":4274,"volume":177681,"rsi_14":31.14,"sma_20":4781.75,"sma_60":4501.0,"sma_120":5208.62},{"date":"2024-10-25","open":4293,"high":4410,"low":4274,"close":4283,"volume":179509,"rsi_14":29.59,"sma_20":4776.25,"sma_60":4495.83,"sma_120":5195.96},{"date":"2024-10-28","open":4269,"high":4468,"low":4264,"close":4468,"volume":315538,"rsi_14":37.95,"sma_20":4762.75,"sma_60":4496.83,"sma_120":5180.46},{"date":"2024-10-29","open":4380,"high":4395,"low":4322,"close":4332,"volume":164682,"rsi_14":36.28,"sma_20":4738.25,"sma_60":4495.08,"sma_120":5163.29},{"date":"2024-10-30","open":4322,"high":4366,"low":4288,"close":4298,"volume":114010,"rsi_14":38.21,"sma_20":4708.0,"sma_60":4491.42,"sma_120":5145.17},{"date":"2024-10-31","open":4274,"high":4327,"low":4191,"close":4308,"volume":120856,"rsi_14":38.61,"sma_20":4683.25,"sma_60":4491.25,"sma_120":5127.71},{"date":"2024-11-01","open":4312,"high":4312,"low":4196,"close":4196,"volume":138008,"rsi_14":29.63,"sma_20":4653.5,"sma_60":4486.42,"sma_120":5112.04},{"date":"2024-11-04","open":4176,"high":4327,"low":4162,"close":4308,"volume":127008,"rsi_14":38.41,"sma_20":4627.5,"sma_60":4480.58,"sma_120":5094.58},{"date":"2024-11-05","open":4264,"high":4614,"low":4264,"close":4434,"volume":229792,"rsi_14":40.07,"sma_20":4607.5,"sma_60":4481.83,"sma_120":5079.54},{"date":"2024-11-06","open":4405,"high":4482,"low":4332,"close":4414,"volume":226594,"rsi_14":44.24,"sma_20":4590.0,"sma_60":4492.08,"sma_120":5066.33},{"date":"2024-11-07","open":4484,"high":4484,"low":4279,"close":4414,"volume":233281,"rsi_14":43.27,"sma_20":4571.75,"sma_60":4496.0,"sma_120":5051.04},{"date":"2024-11-08","open":4468,"high":4468,"low":4332,"close":4337,"volume":226507,"rsi_14":39.3,"sma_20":4556.0,"sma_60":4499.75,"sma_120":5029.0},{"date":"2024-11-11","open":4244,"high":4312,"low":4070,"close":4070,"volume":322843,"rsi_14":37.41,"sma_20":4519.25,"sma_60":4499.58,"sma_120":5001.25},{"date":"2024-11-12","open":4070,"high":4070,"low":3890,"close":3890,"volume":239978,"rsi_14":33.11,"sma_20":4481.0,"sma_60":4493.92,"sma_120":4971.71},{"date":"2024-11-13","open":3798,"high":3904,"low":3744,"close":3749,"volume":227134,"rsi_14":32.58,"sma_20":4431.0,"sma_60":4484.58,"sma_120":4947.04},{"date":"2024-11-14","open":3749,"high":3803,"low":3691,"close":3739,"volume":218311,"rsi_14":31.94,"sma_20":4388.5,"sma_60":4475.83,"sma_120":4913.46},{"date":"2024-11-15","open":3739,"high":3769,"low":3613,"close":3764,"volume":181041,"rsi_14":23.83,"sma_20":4352.25,"sma_60":4466.0,"sma_120":4883.17},{"date":"2024-11-18","open":3764,"high":3880,"low":3739,"close":3856,"volume":166991,"rsi_14":31.72,"sma_20":4313.75,"sma_60":4456.0,"sma_120":4856.0},{"date":"2024-11-19","open":3846,"high":4157,"low":3837,"close":3953,"volume":675945,"rsi_14":37.37,"sma_20":4290.75,"sma_60":4449.58,"sma_120":4832.17},{"date":"2024-11-20","open":3977,"high":4070,"low":3909,"close":3997,"volume":238497,"rsi_14":38.89,"sma_20":4270.5,"sma_60":4441.0,"sma_120":4808.54},{"date":"2024-11-21","open":4026,"high":4026,"low":3934,"close":3938,"volume":148162,"rsi_14":40.43,"sma_20":4253.25,"sma_60":4433.17,"sma_120":4786.42},{"date":"2024-11-22","open":3938,"high":4031,"low":3938,"close":3948,"volume":118104,"rsi_14":35.55,"sma_20":4236.0,"sma_60":4426.83,"sma_120":4764.62},{"date":"2024-11-25","open":3963,"high":4026,"low":3953,"close":4016,"volume":113281,"rsi_14":32.38,"sma_20":4212.75,"sma_60":4421.5,"sma_120":4742.33},{"date":"2024-11-26","open":3992,"high":4011,"low":3938,"close":3982,"volume":119793,"rsi_14":31.98,"sma_20":4194.75,"sma_60":4416.33,"sma_120":4725.25},{"date":"2024-11-27","open":3982,"high":3997,"low":3938,"close":3958,"volume":88472,"rsi_14":34.96,"sma_20":4177.25,"sma_60":4408.58,"sma_120":4708.96},{"date":"2024-11-28","open":3958,"high":3982,"low":3938,"close":3948,"volume":70110,"rsi_14":31.65,"sma_20":4158.75,"sma_60":4402.33,"sma_120":4693.83},{"date":"2024-11-29","open":3934,"high":3948,"low":3832,"close":3841,"volume":156610,"rsi_14":37.3,"sma_20":4140.5,"sma_60":4394.92,"sma_120":4679.04},{"date":"2024-12-02","open":3841,"high":4026,"low":3769,"close":3769,"volume":243145,"rsi_14":42.33,"sma_20":4112.75,"sma_60":4385.33,"sma_120":4665.46},{"date":"2024-12-03","open":3759,"high":4031,"low":3759,"close":3948,"volume":481989,"rsi_14":61.99,"sma_20":4087.75,"sma_60":4379.92,"sma_120":4653.33},{"date":"2024-12-04","open":4278,"high":4342,"low":3958,"close":4006,"volume":1763319,"rsi_14":65.19,"sma_20":4066.75,"sma_60":4375.92,"sma_120":4641.46},{"date":"2024-12-05","open":3938,"high":3987,"low":3909,"close":3919,"volume":295847,"rsi_14":58.25,"sma_20":4047.75,"sma_60":4373.83,"sma_120":4630.0},{"date":"2024-12-06","open":3851,"high":3895,"low":3671,"close":3749,"volume":419978,"rsi_14":44.76,"sma_20":4017.5,"sma_60":4370.25,"sma_120":4617.42},{"date":"2024-12-09","open":3613,"high":3671,"low":3443,"close":3458,"volume":385408,"rsi_14":29.6,"sma_20":3986.0,"sma_60":4363.08,"sma_120":4601.67},{"date":"2024-12-10","open":3458,"high":3807,"low":3458,"close":3798,"volume":314320,"rsi_14":43.41,"sma_20":3981.25,"sma_60":4360.83,"sma_120":4590.17},{"date":"2024-12-11","open":3875,"high":4021,"low":3846,"close":3987,"volume":308881,"rsi_14":51.48,"sma_20":3993.5,"sma_60":4362.58,"sma_120":4580.71},{"date":"2024-12-12","open":3934,"high":4050,"low":3929,"close":4031,"volume":262435,"rsi_14":52.46,"sma_20":4008.5,"sma_60":4364.58,"sma_120":4571.88},{"date":"2024-12-13","open":3977,"high":4021,"low":3953,"close":3968,"volume":152324,"rsi_14":48.55,"sma_20":4019.0,"sma_60":4362.75,"sma_120":4562.25},{"date":"2024-12-16","open":4021,"high":4074,"low":3972,"close":4031,"volume":267021,"rsi_14":51.43,"sma_20":4028.0,"sma_60":4361.67,"sma_120":4552.58},{"date":"2024-12-17","open":4026,"high":4026,"low":3948,"close":3992,"volume":185888,"rsi_14":50.99,"sma_20":4030.0,"sma_60":4360.58,"sma_120":4540.0},{"date":"2024-12-18","open":3948,"high":3997,"low":3919,"close":3972,"volume":99549,"rsi_14":50.7,"sma_20":4028.75,"sma_60":4357.08,"sma_120":4530.33},{"date":"2024-12-19","open":3871,"high":3953,"low":3841,"close":3919,"volume":98880,"rsi_14":52.33,"sma_20":4027.75,"sma_60":4354.25,"sma_120":4520.12},{"date":"2024-12-20","open":3885,"high":3943,"low":3798,"close":3837,"volume":170212,"rsi_14":52.02,"sma_20":4022.0,"sma_60":4344.75,"sma_120":4508.46},{"date":"2024-12-23","open":3827,"high":3919,"low":3827,"close":3900,"volume":74161,"rsi_14":48.45,"sma_20":4016.0,"sma_60":4330.5,"sma_120":4496.0},{"date":"2024-12-24","open":3968,"high":4055,"low":3701,"close":3880,"volume":222650,"rsi_14":45.86,"sma_20":4010.75,"sma_60":4314.58,"sma_120":4484.12},{"date":"2024-12-26","open":3880,"high":3938,"low":3866,"close":3890,"volume":126576,"rsi_14":48.99,"sma_20":4007.25,"sma_60":4297.5,"sma_120":4473.92},{"date":"2024-12-27","open":3885,"high":3929,"low":3801,"close":3875,"volume":135928,"rsi_14":52.9,"sma_20":4001.0,"sma_60":4281.0,"sma_120":4463.67},{"date":"2024-12-30","open":3792,"high":3900,"low":3792,"close":3880,"volume":81576,"rsi_14":67.74,"sma_20":4000.5,"sma_60":4264.83,"sma_120":4454.62},{"date":"2025-01-02","open":3841,"high":3978,"low":3841,"close":3974,"volume":124683,"rsi_14":57.83,"sma_20":4008.5,"sma_60":4249.58,"sma_120":4443.12},{"date":"2025-01-03","open":3934,"high":4013,"low":3934,"close":3978,"volume":93070,"rsi_14":45.31,"sma_20":4007.5,"sma_60":4234.25,"sma_120":4431.17},{"date":"2025-01-06","open":4013,"high":4047,"low":3983,"close":4042,"volume":112057,"rsi_14":46.97,"sma_20":4006.75,"sma_60":4221.17,"sma_120":4419.42},{"date":"2025-01-07","open":4023,"high":4087,"low":3998,"close":4023,"volume":101559,"rsi_14":50.41,"sma_20":4009.5,"sma_60":4209.67,"sma_120":4406.17},{"date":"2025-01-08","open":4018,"high":4082,"low":3969,"close":4082,"volume":102359,"rsi_14":50.0,"sma_20":4024.0,"sma_60":4199.17,"sma_120":4391.83},{"date":"2025-01-09","open":4082,"high":4087,"low":4018,"close":4072,"volume":124686,"rsi_14":52.59,"sma_20":4053.0,"sma_60":4186.08,"sma_120":4377.42},{"date":"2025-01-10","open":4092,"high":4357,"low":4028,"close":4269,"volume":1319858,"rsi_14":66.45,"sma_20":4074.5,"sma_60":4178.92,"sma_120":4368.17},{"date":"2025-01-13","open":4259,"high":4465,"low":4180,"close":4372,"volume":2107783,"rsi_14":75.31,"sma_20":4091.5,"sma_60":4172.0,"sma_120":4358.71},{"date":"2025-01-14","open":4603,"high":4633,"low":4269,"close":4269,"volume":1890553,"rsi_14":73.49,"sma_20":4101.0,"sma_60":4166.0,"sma_120":4349.71},{"date":"2025-01-15","open":4229,"high":4318,"low":4195,"close":4264,"volume":440565,"rsi_14":70.78,"sma_20":4113.5,"sma_60":4161.58,"sma_120":4342.92},{"date":"2025-01-16","open":4288,"high":4333,"low":4254,"close":4283,"volume":338709,"rsi_14":73.38,"sma_20":4123.75,"sma_60":4155.17,"sma_120":4337.29},{"date":"2025-01-17","open":4298,"high":4519,"low":4298,"close":4387,"volume":1457016,"rsi_14":76.3,"sma_20":4141.25,"sma_60":4154.0,"sma_120":4333.04},{"date":"2025-01-20","open":4377,"high":4377,"low":4274,"close":4283,"volume":282189,"rsi_14":72.93,"sma_20":4154.5,"sma_60":4151.25,"sma_120":4329.38},{"date":"2025-01-21","open":4283,"high":4323,"low":4229,"close":4239,"volume":301697,"rsi_14":69.31,"sma_20":4168.25,"sma_60":4149.75,"sma_120":4325.38},{"date":"2025-01-22","open":4303,"high":4372,"low":4288,"close":4313,"volume":247378,"rsi_14":68.65,"sma_20":4190.0,"sma_60":4149.33,"sma_120":4322.58},{"date":"2025-01-23","open":4313,"high":4328,"low":4136,"close":4141,"volume":220166,"rsi_14":57.53,"sma_20":4199.75,"sma_60":4142.83,"sma_120":4319.83},{"date":"2025-01-24","open":4170,"high":4190,"low":4092,"close":4155,"volume":136011,"rsi_14":55.5,"sma_20":4211.25,"sma_60":4138.92,"sma_120":4317.0},{"date":"2025-01-31","open":4141,"high":4318,"low":4028,"close":4067,"volume":265615,"rsi_14":52.02,"sma_20":4217.75,"sma_60":4134.08,"sma_120":4312.75},{"date":"2025-02-03","open":4072,"high":4072,"low":3929,"close":4003,"volume":148951,"rsi_14":46.43,"sma_20":4224.25,"sma_60":4128.0,"sma_120":4309.62},{"date":"2025-02-04","open":4052,"high":4180,"low":4013,"close":4136,"volume":203857,"rsi_14":52.61,"sma_20":4237.25,"sma_60":4126.08,"sma_120":4306.25},{"date":"2025-02-05","open":4155,"high":4195,"low":4042,"close":4082,"volume":148935,"rsi_14":41.36,"sma_20":4242.75,"sma_60":4121.33,"sma_120":4300.96},{"date":"2025-02-06","open":4121,"high":4185,"low":4101,"close":4136,"volume":171527,"rsi_14":38.57,"sma_20":4250.75,"sma_60":4115.33,"sma_120":4298.58},{"date":"2025-02-07","open":4141,"high":4185,"low":4082,"close":4116,"volume":123284,"rsi_14":41.97,"sma_20":4254.5,"sma_60":4109.33,"sma_120":4300.71},{"date":"2025-02-10","open":4146,"high":4367,"low":4146,"close":4337,"volume":655038,"rsi_14":53.16,"sma_20":4270.5,"sma_60":4109.25,"sma_120":4302.62},{"date":"2025-02-11","open":4377,"high":4760,"low":4357,"close":4618,"volume":3292904,"rsi_14":61.72,"sma_20":4297.75,"sma_60":4113.08,"sma_120":4306.42},{"date":"2025-02-12","open":4475,"high":4495,"low":4333,"close":4342,"volume":784075,"rsi_14":48.62,"sma_20":4311.5,"sma_60":4116.83,"sma_120":4308.21},{"date":"2025-02-13","open":4411,"high":4760,"low":4372,"close":4475,"volume":3824361,"rsi_14":55.89,"sma_20":4322.0,"sma_60":4125.92,"sma_120":4309.92},{"date":"2025-02-14","open":4598,"high":4647,"low":4465,"close":4578,"volume":897962,"rsi_14":60.06,"sma_20":4332.5,"sma_60":4139.17,"sma_120":4311.88},{"date":"2025-02-17","open":4564,"high":4583,"low":4485,"close":4583,"volume":553513,"rsi_14":58.36,"sma_20":4348.5,"sma_60":4152.67,"sma_120":4314.25},{"date":"2025-02-18","open":4573,"high":4573,"low":4460,"close":4485,"volume":485201,"rsi_14":61.15,"sma_20":4359.75,"sma_60":4164.08,"sma_120":4315.04},{"date":"2025-02-19","open":4485,"high":4524,"low":4431,"close":4455,"volume":390770,"rsi_14":59.62,"sma_20":4368.5,"sma_60":4173.42,"sma_120":4314.71},{"date":"2025-02-20","open":4475,"high":4475,"low":4377,"close":4451,"volume":279760,"rsi_14":63.0,"sma_20":4371.75,"sma_60":4181.0,"sma_120":4315.29},{"date":"2025-02-21","open":4495,"high":4564,"low":4406,"close":4406,"volume":417770,"rsi_14":63.85,"sma_20":4378.0,"sma_60":4187.08,"sma_120":4314.04},{"date":"2025-02-24","open":4333,"high":4446,"low":4318,"close":4436,"volume":179651,"rsi_14":61.09,"sma_20":4388.0,"sma_60":4194.67,"sma_120":4313.92},{"date":"2025-02-25","open":4406,"high":4406,"low":4333,"close":4337,"volume":156489,"rsi_14":59.15,"sma_20":4389.25,"sma_60":4200.42,"sma_120":4313.62},{"date":"2025-02-26","open":4573,"high":4755,"low":4485,"close":4711,"volume":5045433,"rsi_14":66.76,"sma_20":4418.25,"sma_60":4211.33,"sma_120":4316.42},{"date":"2025-02-27","open":4573,"high":4662,"low":4460,"close":4475,"volume":991652,"rsi_14":59.29,"sma_20":4434.5,"sma_60":4218.83,"sma_120":4317.58},{"date":"2025-02-28","open":4377,"high":4519,"low":4347,"close":4495,"volume":553768,"rsi_14":54.55,"sma_20":4456.25,"sma_60":4227.08,"sma_120":4317.83},{"date":"2025-03-04","open":4377,"high":4583,"low":4377,"close":4583,"volume":473252,"rsi_14":48.88,"sma_20":4485.75,"sma_60":4237.0,"sma_120":4319.67},{"date":"2025-03-05","open":4534,"high":4623,"low":4460,"close":4593,"volume":747603,"rsi_14":59.85,"sma_20":4509.0,"sma_60":4248.92,"sma_120":4321.92},{"date":"2025-03-06","open":4706,"high":4805,"low":4573,"close":4603,"volume":2259078,"rsi_14":55.56,"sma_20":4535.5,"sma_60":4262.25,"sma_120":4323.79},{"date":"2025-03-07","open":4652,"high":4893,"low":4613,"close":4790,"volume":3759555,"rsi_14":58.57,"sma_20":4568.75,"sma_60":4275.67,"sma_120":4327.79},{"date":"2025-03-10","open":4682,"high":4844,"low":4623,"close":4716,"volume":1165367,"rsi_14":55.09,"sma_20":4599.25,"sma_60":4286.83,"sma_120":4331.38},{"date":"2025-03-11","open":4539,"high":4637,"low":4475,"close":4544,"volume":650050,"rsi_14":52.14,"sma_20":4609.75,"sma_60":4296.58,"sma_120":4335.21},{"date":"2025-03-12","open":4642,"high":4790,"low":4603,"close":4755,"volume":974460,"rsi_14":59.62,"sma_20":4616.75,"sma_60":4312.83,"sma_120":4341.54},{"date":"2025-03-13","open":4829,"high":4888,"low":4682,"close":4721,"volume":1420902,"rsi_14":58.51,"sma_20":4636.0,"sma_60":4333.5,"sma_120":4348.29},{"date":"2025-03-14","open":4824,"high":4918,"low":4760,"close":4869,"volume":1512216,"rsi_14":63.66,"sma_20":4656.0,"sma_60":4350.83,"sma_120":4355.83},{"date":"2025-03-17","open":4765,"high":4810,"low":4672,"close":4711,"volume":812771,"rsi_14":57.57,"sma_20":4662.75,"sma_60":4362.25,"sma_120":4362.42},{"date":"2025-03-18","open":4785,"high":4849,"low":4736,"close":4839,"volume":717213,"rsi_14":63.56,"sma_20":4675.75,"sma_60":4375.08,"sma_120":4369.83},{"date":"2025-03-19","open":4947,"high":5065,"low":4844,"close":4987,"volume":2346524,"rsi_14":58.48,"sma_20":4701.25,"sma_60":4391.5,"sma_120":4377.12},{"date":"2025-03-20","open":5026,"high":5036,"low":4829,"close":4888,"volume":1160948,"rsi_14":63.91,"sma_20":4723.25,"sma_60":4405.17,"sma_120":4383.42},{"date":"2025-03-21","open":4898,"high":4898,"low":4716,"close":4721,"volume":785109,"rsi_14":56.93,"sma_20":4737.0,"sma_60":4416.67,"sma_120":4388.62},{"date":"2025-03-24","open":4760,"high":4810,"low":4692,"close":4746,"volume":502512,"rsi_14":55.17,"sma_20":4754.25,"sma_60":4428.92,"sma_120":4393.0},{"date":"2025-03-25","open":4765,"high":4805,"low":4623,"close":4711,"volume":762187,"rsi_14":53.7,"sma_20":4768.25,"sma_60":4441.5,"sma_120":4397.88},{"date":"2025-03-26","open":4977,"high":5960,"low":4937,"close":5832,"volume":33325889,"rsi_14":72.73,"sma_20":4844.25,"sma_60":4474.5,"sma_120":4409.62},{"date":"2025-03-27","open":5793,"high":5852,"low":5439,"close":5528,"volume":5437405,"rsi_14":63.07,"sma_20":4885.75,"sma_60":4501.25,"sma_120":4415.88},{"date":"2025-03-28","open":5301,"high":5331,"low":4987,"close":5095,"volume":3700443,"rsi_14":55.95,"sma_20":4917.25,"sma_60":4521.0,"sma_120":4417.79},{"date":"2025-03-31","open":4967,"high":5026,"low":4573,"close":4652,"volume":1678418,"rsi_14":51.57,"sma_20":4925.25,"sma_60":4533.08,"sma_120":4415.29},{"date":"2025-04-01","open":4672,"high":4701,"low":4490,"close":4569,"volume":1112025,"rsi_14":47.19,"sma_20":4924.5,"sma_60":4544.83,"sma_120":4412.92},{"date":"2025-04-02","open":4603,"high":4770,"low":4524,"close":4549,"volume":991806,"rsi_14":47.4,"sma_20":4922.25,"sma_60":4556.17,"sma_120":4410.5},{"date":"2025-04-03","open":4436,"high":4475,"low":4328,"close":4392,"volume":624433,"rsi_14":42.81,"sma_20":4911.5,"sma_60":4563.25,"sma_120":4406.42},{"date":"2025-04-04","open":4210,"high":4372,"low":4205,"close":4323,"volume":808713,"rsi_14":43.99,"sma_20":4887.75,"sma_60":4569.08,"sma_120":4401.67},{"date":"2025-04-07","open":4092,"high":4165,"low":3939,"close":4062,"volume":682621,"rsi_14":38.45,"sma_20":4854.5,"sma_60":4569.42,"sma_120":4395.29},{"date":"2025-04-08","open":4116,"high":4308,"low":3988,"close":3993,"volume":925524,"rsi_14":34.88,"sma_20":4826.5,"sma_60":4568.92,"sma_120":4389.29},{"date":"2025-04-09","open":3870,"high":3983,"low":3851,"close":3865,"volume":439732,"rsi_14":34.57,"sma_20":4781.25,"sma_60":4565.25,"sma_120":4382.21},{"date":"2025-04-10","open":4096,"high":4426,"low":4018,"close":4141,"volume":1995173,"rsi_14":41.52,"sma_20":4751.75,"sma_60":4566.42,"sma_120":4376.25},{"date":"2025-04-11","open":4077,"high":4244,"low":4052,"close":4219,"volume":520585,"rsi_14":42.43,"sma_20":4718.75,"sma_60":4565.58,"sma_120":4372.25},{"date":"2025-04-14","open":4298,"high":4357,"low":4259,"close":4288,"volume":335075,"rsi_14":43.98,"sma_20":4697.25,"sma_60":4564.17,"sma_120":4368.08},{"date":"2025-04-15","open":4328,"high":4357,"low":4293,"close":4323,"volume":296159,"rsi_14":18.86,"sma_20":4671.0,"sma_60":4565.08,"sma_120":4365.54},{"date":"2025-04-16","open":4308,"high":4347,"low":4185,"close":4195,"volume":265271,"rsi_14":20.35,"sma_20":4630.75,"sma_60":4563.92,"sma_120":4362.75},{"date":"2025-04-17","open":4239,"high":4313,"low":4224,"close":4254,"volume":212643,"rsi_14":27.56,"sma_20":4598.5,"sma_60":4563.42,"sma_120":4359.29},{"date":"2025-04-18","open":4269,"high":4303,"low":4165,"close":4293,"volume":211356,"rsi_14":37.79,"sma_20":4576.75,"sma_60":4561.83,"sma_120":4357.92},{"date":"2025-04-21","open":4288,"high":4293,"low":4210,"close":4254,"volume":154886,"rsi_14":38.97,"sma_20":4551.75,"sma_60":4561.33,"sma_120":4356.29},{"date":"2025-04-22","open":4214,"high":4249,"low":4185,"close":4214,"volume":125404,"rsi_14":38.44,"sma_20":4526.5,"sma_60":4560.92,"sma_120":4355.33},{"date":"2025-04-23","open":4313,"high":4396,"low":4303,"close":4352,"volume":564865,"rsi_14":48.62,"sma_20":4451.25,"sma_60":4561.58,"sma_120":4355.46},{"date":"2025-04-24","open":4328,"high":4367,"low":4249,"close":4278,"volume":179981,"rsi_14":48.45,"sma_20":4387.75,"sma_60":4563.92,"sma_120":4353.38},{"date":"2025-04-25","open":4328,"high":4342,"low":4278,"close":4328,"volume":162026,"rsi_14":60.89,"sma_20":4348.75,"sma_60":4566.83,"sma_120":4352.88},{"date":"2025-04-28","open":4308,"high":4328,"low":4200,"close":4219,"volume":274208,"rsi_14":58.98,"sma_20":4326.75,"sma_60":4569.42,"sma_120":4351.75},{"date":"2025-04-29","open":4239,"high":4269,"low":4219,"close":4229,"volume":154816,"rsi_14":65.95,"sma_20":4309.5,"sma_60":4573.25,"sma_120":4350.62},{"date":"2025-04-30","open":4239,"high":4244,"low":4126,"close":4160,"volume":174808,"rsi_14":51.05,"sma_20":4289.75,"sma_60":4573.67,"sma_120":4349.88},{"date":"2025-05-02","open":4121,"high":4190,"low":4087,"close":4160,"volume":96224,"rsi_14":46.55,"sma_20":4278.0,"sma_60":4575.0,"sma_120":4348.17},{"date":"2025-05-07","open":4170,"high":4205,"low":4141,"close":4180,"volume":125198,"rsi_14":43.29,"sma_20":4270.75,"sma_60":4575.75,"sma_120":4345.54},{"date":"2025-05-08","open":4165,"high":4205,"low":4151,"close":4170,"volume":77906,"rsi_14":40.25,"sma_20":4276.25,"sma_60":4576.67,"sma_120":4343.0},{"date":"2025-05-09","open":4175,"high":4210,"low":4121,"close":4146,"volume":108136,"rsi_14":46.38,"sma_20":4284.0,"sma_60":4573.42,"sma_120":4341.33},{"date":"2025-05-12","open":4160,"high":4229,"low":4155,"close":4229,"volume":128698,"rsi_14":48.25,"sma_20":4302.5,"sma_60":4566.83,"sma_120":4339.96},{"date":"2025-05-13","open":4278,"high":4278,"low":4195,"close":4219,"volume":78200,"rsi_14":44.53,"sma_20":4306.5,"sma_60":4564.75,"sma_120":4340.79},{"date":"2025-05-14","open":4244,"high":4293,"low":4234,"close":4278,"volume":152031,"rsi_14":51.77,"sma_20":4309.5,"sma_60":4561.42,"sma_120":4343.67},{"date":"2025-05-15","open":4254,"high":4303,"low":4185,"close":4200,"volume":206136,"rsi_14":48.99,"sma_20":4305.0,"sma_60":4555.0,"sma_120":4347.08},{"date":"2025-05-16","open":4234,"high":4239,"low":4170,"close":4205,"volume":111524,"rsi_14":37.7,"sma_20":4299.0,"sma_60":4548.58,"sma_120":4350.62},{"date":"2025-05-19","open":4160,"high":4200,"low":4067,"close":4092,"volume":171593,"rsi_14":35.38,"sma_20":4293.75,"sma_60":4541.92,"sma_120":4353.0},{"date":"2025-05-20","open":4116,"high":4165,"low":4106,"close":4155,"volume":115053,"rsi_14":36.84,"sma_20":4288.75,"sma_60":4536.83,"sma_120":4355.12},{"date":"2025-05-21","open":4160,"high":4175,"low":4136,"close":4151,"volume":83254,"rsi_14":43.75,"sma_20":4281.5,"sma_60":4531.75,"sma_120":4356.38},{"date":"2025-05-22","open":4131,"high":4210,"low":4082,"close":4126,"volume":81520,"rsi_14":40.87,"sma_20":4275.0,"sma_60":4527.0,"sma_120":4357.04},{"date":"2025-05-23","open":4111,"high":4259,"low":4092,"close":4219,"volume":250779,"rsi_14":55.0,"sma_20":4275.25,"sma_60":4523.33,"sma_120":4359.0},{"date":"2025-05-26","open":4278,"high":4328,"low":4234,"close":4298,"volume":197901,"rsi_14":60.29,"sma_20":4272.5,"sma_60":4522.67,"sma_120":4361.54},{"date":"2025-05-27","open":4288,"high":4303,"low":4229,"close":4259,"volume":151948,"rsi_14":55.71,"sma_20":4271.5,"sma_60":4515.0,"sma_120":4363.17},{"date":"2025-05-28","open":4283,"high":4283,"low":4205,"close":4224,"volume":146140,"rsi_14":53.79,"sma_20":4266.25,"sma_60":4510.75,"sma_120":4364.79},{"date":"2025-05-29","open":4249,"high":4264,"low":4205,"close":4214,"volume":120249,"rsi_14":54.93,"sma_20":4266.0,"sma_60":4506.0,"sma_120":4366.54},{"date":"2025-05-30","open":4200,"high":4219,"low":4160,"close":4180,"volume":111338,"rsi_14":46.21,"sma_20":4263.5,"sma_60":4499.17,"sma_120":4368.08},{"date":"2025-06-02","open":4185,"high":4224,"low":4165,"close":4214,"volume":120356,"rsi_14":49.64,"sma_20":4266.25,"sma_60":4492.75,"sma_120":4370.83},{"date":"2025-06-04","open":4214,"high":4298,"low":4214,"close":4298,"volume":144494,"rsi_14":51.41,"sma_20":4273.25,"sma_60":4487.58,"sma_120":4374.92},{"date":"2025-06-05","open":4293,"high":4337,"low":4278,"close":4313,"volume":165788,"rsi_14":58.91,"sma_20":4280.0,"sma_60":4479.5,"sma_120":4377.58},{"date":"2025-06-09","open":4357,"high":4529,"low":4347,"close":4524,"volume":784488,"rsi_14":69.01,"sma_20":4298.0,"sma_60":4476.25,"sma_120":4381.54},{"date":"2025-06-10","open":4662,"high":4770,"low":4426,"close":4608,"volume":1528405,"rsi_14":81.82,"sma_20":4321.5,"sma_60":4477.33,"sma_120":4386.96},{"date":"2025-06-11","open":4751,"high":4751,"low":4628,"close":4726,"volume":539795,"rsi_14":82.95,"sma_20":4346.75,"sma_60":4476.83,"sma_120":4394.83},{"date":"2025-06-12","open":4657,"high":4692,"low":4613,"close":4637,"volume":333385,"rsi_14":75.65,"sma_20":4368.0,"sma_60":4475.42,"sma_120":4404.46},{"date":"2025-06-13","open":4741,"high":4878,"low":4642,"close":4741,"volume":1326740,"rsi_14":79.9,"sma_20":4391.5,"sma_60":4473.25,"sma_120":4412.04},{"date":"2025-06-16","open":4613,"high":4706,"low":4485,"close":4672,"volume":414292,"rsi_14":72.55,"sma_20":4415.5,"sma_60":4472.58,"sma_120":4417.42},{"date":"2025-06-17","open":4637,"high":4765,"low":4534,"close":4618,"volume":392813,"rsi_14":66.33,"sma_20":4436.5,"sma_60":4468.83,"sma_120":4421.96},{"date":"2025-06-18","open":4642,"high":4657,"low":4554,"close":4608,"volume":174063,"rsi_14":68.39,"sma_20":4462.75,"sma_60":4462.42,"sma_120":4426.96},{"date":"2025-06-19","open":4628,"high":4755,"low":4598,"close":4716,"volume":409561,"rsi_14":74.04,"sma_20":4491.25,"sma_60":4459.5,"sma_120":4432.33},{"date":"2025-06-20","open":4741,"high":4755,"low":4647,"close":4682,"volume":224342,"rsi_14":72.3,"sma_20":4518.25,"sma_60":4458.83,"sma_120":4437.75},{"date":"2025-06-23","open":4903,"high":4908,"low":4731,"close":4790,"volume":702832,"rsi_14":77.19,"sma_20":4552.0,"sma_60":4459.58,"sma_120":4444.25},{"date":"2025-06-24","open":4692,"high":4780,"low":4652,"close":4751,"volume":319160,"rsi_14":73.8,"sma_20":4579.0,"sma_60":4460.25,"sma_120":4450.88},{"date":"2025-06-25","open":4883,"high":4996,"low":4824,"close":4967,"volume":751623,"rsi_14":76.56,"sma_20":4613.0,"sma_60":4445.58,"sma_120":4460.04},{"date":"2025-06-26","open":5095,"high":5134,"low":4775,"close":4859,"volume":697022,"rsi_14":70.18,"sma_20":4643.5,"sma_60":4434.25,"sma_120":4467.75},{"date":"2025-06-27","open":5144,"high":5203,"low":4844,"close":4893,"volume":812065,"rsi_14":65.69,"sma_20":4677.5,"sma_60":4430.83,"sma_120":4475.92},{"date":"2025-06-30","open":5046,"high":5114,"low":4903,"close":5046,"volume":633782,"rsi_14":67.59,"sma_20":4719.75,"sma_60":4437.5,"sma_120":4485.29},{"date":"2025-07-01","open":4957,"high":5046,"low":4878,"close":4928,"volume":908296,"rsi_14":58.1,"sma_20":4757.75,"sma_60":4443.58,"sma_120":4494.21},{"date":"2025-07-02","open":4947,"high":5596,"low":4913,"close":5085,"volume":10499710,"rsi_14":67.04,"sma_20":4802.0,"sma_60":4452.67,"sma_120":4504.42},{"date":"2025-07-03","open":5173,"high":5380,"low":5036,"close":5124,"volume":1558565,"rsi_14":65.35,"sma_20":4844.0,"sma_60":4465.08,"sma_120":4514.17},{"date":"2025-07-04","open":5065,"high":5075,"low":4864,"close":4869,"volume":1043000,"rsi_14":56.85,"sma_20":4872.25,"sma_60":4474.33,"sma_120":4521.71},{"date":"2025-07-07","open":4785,"high":4903,"low":4746,"close":4790,"volume":508461,"rsi_14":55.89,"sma_20":4885.75,"sma_60":4486.67,"sma_120":4528.04},{"date":"2025-07-08","open":4790,"high":4864,"low":4687,"close":4844,"volume":421835,"rsi_14":57.84,"sma_20":4897.75,"sma_60":4501.08,"sma_120":4535.0},{"date":"2025-07-09","open":5636,"high":6049,"low":5183,"close":5518,"volume":29284634,"rsi_14":69.36,"sma_20":4938.0,"sma_60":4529.08,"sma_120":4547.17},{"date":"2025-07-10","open":5410,"high":5813,"low":5242,"close":5390,"volume":8729425,"rsi_14":66.36,"sma_20":4976.25,"sma_60":4550.25,"sma_120":4558.33},{"date":"2025-07-11","open":5350,"high":5380,"low":5213,"close":5232,"volume":1654432,"rsi_14":60.0,"sma_20":5001.25,"sma_60":4567.42,"sma_120":4566.5},{"date":"2025-07-14","open":5203,"high":5341,"low":5134,"close":5134,"volume":1344033,"rsi_14":58.44,"sma_20":5024.75,"sma_60":4581.75,"sma_120":4572.96},{"date":"2025-07-15","open":5095,"high":5331,"low":5046,"close":5242,"volume":1559746,"rsi_14":56.36,"sma_20":5056.5,"sma_60":4597.33,"sma_120":4581.21},{"date":"2025-07-16","open":5183,"high":5311,"low":5065,"close":5124,"volume":973835,"rsi_14":56.11,"sma_20":5082.75,"sma_60":4613.08,"sma_120":4588.5},{"date":"2025-07-17","open":5144,"high":5183,"low":5055,"close":5114,"volume":557341,"rsi_14":55.15,"sma_20":5103.0,"sma_60":4627.67,"sma_120":4595.54},{"date":"2025-07-18","open":5114,"high":5134,"low":4967,"close":5046,"volume":574853,"rsi_14":50.0,"sma_20":5121.5,"sma_60":4640.42,"sma_120":4601.12},{"date":"2025-07-21","open":5065,"high":5262,"low":5055,"close":5242,"volume":816528,"rsi_14":57.34,"sma_20":5144.5,"sma_60":4657.17,"sma_120":4609.25},{"date":"2025-07-22","open":5213,"high":5291,"low":5016,"close":5114,"volume":854942,"rsi_14":50.7,"sma_20":5163.0,"sma_60":4672.42,"sma_120":4616.67},{"date":"2025-07-23","open":5213,"high":5350,"low":5114,"close":5272,"volume":1498792,"rsi_14":53.3,"sma_20":5178.5,"sma_60":4688.0,"sma_120":4624.79},{"date":"2025-07-24","open":5331,"high":5360,"low":5203,"close":5262,"volume":1038987,"rsi_14":59.9,"sma_20":5199.0,"sma_60":4704.67,"sma_120":4634.29},{"date":"2025-07-25","open":5242,"high":5577,"low":5085,"close":5164,"volume":4529473,"rsi_14":59.31,"sma_20":5212.75,"sma_60":4718.83,"sma_120":4642.83},{"date":"2025-07-28","open":5193,"high":5360,"low":5134,"close":5173,"volume":904365,"rsi_14":58.4,"sma_20":5219.25,"sma_60":4735.0,"sma_120":4652.21},{"date":"2025-07-29","open":5114,"high":5203,"low":4967,"close":5095,"volume":776399,"rsi_14":34.53,"sma_20":5227.75,"sma_60":4749.67,"sma_120":4661.46},{"date":"2025-07-30","open":5065,"high":5144,"low":5036,"close":5055,"volume":420466,"rsi_14":36.92,"sma_20":5226.25,"sma_60":4764.83,"sma_120":4669.25},{"date":"2025-07-31","open":4751,"high":4937,"low":4623,"close":4824,"volume":1340539,"rsi_14":34.91,"sma_20":5211.0,"sma_60":4776.08,"sma_120":4675.54},{"date":"2025-08-01","open":4824,"high":4824,"low":4628,"close":4657,"volume":534827,"rsi_14":33.22,"sma_20":5200.25,"sma_60":4784.17,"sma_120":4679.96},{"date":"2025-08-04","open":4657,"high":4746,"low":4618,"close":4721,"volume":270561,"rsi_14":31.07,"sma_20":5196.75,"sma_60":4793.5,"sma_120":4685.08},{"date":"2025-08-05","open":4760,"high":4869,"low":4741,"close":4854,"volume":384342,"rsi_14":40.28,"sma_20":5197.25,"sma_60":4805.5,"sma_120":4689.46},{"date":"2025-08-06","open":4829,"high":4913,"low":4800,"close":4903,"volume":242680,"rsi_14":42.61,"sma_20":5166.0,"sma_60":4816.92,"sma_120":4691.88},{"date":"2025-08-07","open":4903,"high":4918,"low":4819,"close":4849,"volume":232942,"rsi_14":43.06,"sma_20":5138.5,"sma_60":4827.58,"sma_120":4696.17},{"date":"2025-08-08","open":4805,"high":4888,"low":4805,"close":4829,"volume":200585,"rsi_14":33.33,"sma_20":5118.0,"sma_60":4836.92,"sma_120":4699.17},{"date":"2025-08-11","open":4829,"high":4937,"low":4795,"close":4869,"volume":242943,"rsi_14":39.32,"sma_20":5104.5,"sma_60":4848.25,"sma_120":4701.62},{"date":"2025-08-12","open":4869,"high":4957,"low":4834,"close":4947,"volume":279082,"rsi_14":34.86,"sma_20":5089.5,"sma_60":4860.83,"sma_120":4704.71},{"date":"2025-08-13","open":4947,"high":4967,"low":4834,"close":4888,"volume":166092,"rsi_14":33.33,"sma_20":5077.5,"sma_60":4874.33,"sma_120":4708.12},{"date":"2025-08-14","open":4849,"high":4913,"low":4839,"close":4854,"volume":124878,"rsi_14":35.35,"sma_20":5064.25,"sma_60":4886.17,"sma_120":4711.5},{"date":"2025-08-18","open":4869,"high":4869,"low":4736,"close":4800,"volume":205174,"rsi_14":33.04,"sma_20":5051.75,"sma_60":4897.17,"sma_120":4714.46},{"date":"2025-08-19","open":4800,"high":4819,"low":4682,"close":4716,"volume":147108,"rsi_14":32.89,"sma_20":5025.0,"sma_60":4907.17,"sma_120":4717.08},{"date":"2025-08-20","open":4696,"high":4696,"low":4534,"close":4573,"volume":316591,"rsi_14":30.08,"sma_20":4997.5,"sma_60":4913.17,"sma_120":4718.25},{"date":"2025-08-21","open":4573,"high":4677,"low":4564,"close":4583,"volume":160522,"rsi_14":37.81,"sma_20":4962.5,"sma_60":4918.0,"sma_120":4720.33},{"date":"2025-08-22","open":4588,"high":4687,"low":4583,"close":4583,"volume":130263,"rsi_14":45.51,"sma_20":4928.0,"sma_60":4923.5,"sma_120":4719.25},{"date":"2025-08-25","open":4593,"high":4677,"low":4583,"close":4588,"volume":111142,"rsi_14":41.29,"sma_20":4898.75,"sma_60":4929.67,"sma_120":4720.21},{"date":"2025-08-26","open":4588,"high":4623,"low":4529,"close":4578,"volume":156808,"rsi_14":28.46,"sma_20":4868.5,"sma_60":4935.83,"sma_120":4720.92},{"date":"2025-08-27","open":4583,"high":4603,"low":4514,"close":4524,"volume":181099,"rsi_14":20.61,"sma_20":4839.5,"sma_60":4941.67,"sma_120":4720.42},{"date":"2025-08-28","open":4524,"high":4544,"low":4465,"close":4470,"volume":159387,"rsi_14":20.61,"sma_20":4809.75,"sma_60":4946.0,"sma_120":4719.38},{"date":"2025-08-29","open":4470,"high":4524,"low":4406,"close":4416,"volume":158206,"rsi_14":19.57,"sma_20":4789.0,"sma_60":4948.0,"sma_120":4717.79},{"date":"2025-09-01","open":4367,"high":4451,"low":4352,"close":4377,"volume":187396,"rsi_14":13.77,"sma_20":4774.75,"sma_60":4949.08,"sma_120":4714.29},{"date":"2025-09-02","open":4377,"high":4490,"low":4347,"close":4421,"volume":181234,"rsi_14":9.16,"sma_20":4759.5,"sma_60":4947.33,"sma_120":4711.79},{"date":"2025-09-03","open":4426,"high":4510,"low":4426,"close":4451,"volume":94481,"rsi_14":14.4,"sma_20":4739.0,"sma_60":4944.67,"sma_120":4711.0},{"date":"2025-09-04","open":4451,"high":4534,"low":4451,"close":4510,"volume":104802,"rsi_14":23.08,"sma_20":4719.0,"sma_60":4941.0,"sma_120":4708.92},{"date":"2025-09-05","open":4519,"high":4554,"low":4446,"close":4529,"volume":123491,"rsi_14":27.64,"sma_20":4702.75,"sma_60":4939.17,"sma_120":4707.29},{"date":"2025-09-08","open":4539,"high":4564,"low":4519,"close":4529,"volume":119553,"rsi_14":32.08,"sma_20":4687.5,"sma_60":4935.58,"sma_120":4704.42},{"date":"2025-09-09","open":4529,"high":4578,"low":4514,"close":4539,"volume":109825,"rsi_14":45.57,"sma_20":4670.75,"sma_60":4933.33,"sma_120":4702.96},{"date":"2025-09-10","open":4559,"high":4578,"low":4529,"close":4569,"volume":123219,"rsi_14":48.19,"sma_20":4651.5,"sma_60":4932.5,"sma_120":4700.67},{"date":"2025-09-11","open":4588,"high":4647,"low":4544,"close":4544,"volume":126878,"rsi_14":45.45,"sma_20":4634.0,"sma_60":4931.42,"sma_120":4696.92},{"date":"2025-09-12","open":4549,"high":4628,"low":4544,"close":4618,"volume":271969,"rsi_14":52.94,"sma_20":4622.0,"sma_60":4929.75,"sma_120":4694.62},{"date":"2025-09-15","open":4618,"high":4711,"low":4608,"close":4637,"volume":252316,"rsi_14":55.77,"sma_20":4613.75,"sma_60":4929.0,"sma_120":4693.92},{"date":"2025-09-16","open":4637,"high":4677,"low":4637,"close":4662,"volume":243557,"rsi_14":64.29,"sma_20":4611.0,"sma_60":4926.83,"sma_120":4693.21},{"date":"2025-09-17","open":4652,"high":4682,"low":4573,"close":4603,"volume":134821,"rsi_14":63.64,"sma_20":4612.5,"sma_60":4924.33,"sma_120":4692.29},{"date":"2025-09-18","open":4647,"high":4706,"low":4598,"close":4623,"volume":170664,"rsi_14":73.96,"sma_20":4615.5,"sma_60":4918.83,"sma_120":4682.21},{"date":"2025-09-19","open":4725,"high":4760,"low":4650,"close":4655,"volume":157311,"rsi_14":70.3,"sma_20":4615.25,"sma_60":4914.08,"sma_120":4674.17},{"date":"2025-09-22","open":4652,"high":4652,"low":4549,"close":4559,"volume":168840,"rsi_14":64.58,"sma_20":4613.75,"sma_60":4908.42,"sma_120":4669.62},{"date":"2025-09-23","open":4578,"high":4618,"low":4259,"close":4495,"volume":204993,"rsi_14":54.37,"sma_20":4609.5,"sma_60":4899.08,"sma_120":4668.29},{"date":"2025-09-24","open":4495,"high":4514,"low":4436,"close":4455,"volume":120456,"rsi_14":44.44,"sma_20":4606.0,"sma_60":4891.08,"sma_120":4667.33},{"date":"2025-09-25","open":4672,"high":5036,"low":4544,"close":4701,"volume":3998657,"rsi_14":62.07,"sma_20":4617.75,"sma_60":4884.58,"sma_120":4668.62},{"date":"2025-09-26","open":4721,"high":4814,"low":4573,"close":4608,"volume":778276,"rsi_14":54.88,"sma_20":4627.5,"sma_60":4875.83,"sma_120":4670.46},{"date":"2025-09-29","open":4593,"high":4603,"low":4480,"close":4529,"volume":334936,"rsi_14":49.44,"sma_20":4635.25,"sma_60":4870.08,"sma_120":4672.21},{"date":"2025-09-30","open":4559,"high":4869,"low":4559,"close":4701,"volume":1441461,"rsi_14":56.52,"sma_20":4649.5,"sma_60":4868.58,"sma_120":4677.62},{"date":"2025-10-01","open":4692,"high":4692,"low":4583,"close":4603,"volume":417266,"rsi_14":52.7,"sma_20":4657.25,"sma_60":4864.5,"sma_120":4682.79},{"date":"2025-10-02","open":4623,"high":4746,"low":4613,"close":4672,"volume":418379,"rsi_14":52.05,"sma_20":4665.0,"sma_60":4850.0,"sma_120":4689.54},{"date":"2025-10-10","open":4844,"high":4928,"low":4785,"close":4883,"volume":864223,"rsi_14":59.62,"sma_20":4683.0,"sma_60":4841.42,"sma_120":4695.83},{"date":"2025-10-13","open":4800,"high":4878,"low":4751,"close":4849,"volume":395166,"rsi_14":57.25,"sma_20":4699.25,"sma_60":4834.92,"sma_120":4701.17},{"date":"2025-10-14","open":4883,"high":5085,"low":4869,"close":4977,"volume":1268742,"rsi_14":63.77,"sma_20":4721.5,"sma_60":4832.25,"sma_120":4707.0},{"date":"2025-10-15","open":5085,"high":5095,"low":4898,"close":4967,"volume":488275,"rsi_14":62.22,"sma_20":4741.75,"sma_60":4827.58,"sma_120":4712.46},{"date":"2025-10-16","open":4918,"high":4918,"low":4829,"close":4839,"volume":375424,"rsi_14":59.36,"sma_20":4756.75,"sma_60":4822.75,"sma_120":4717.92},{"date":"2025-10-17","open":4834,"high":4839,"low":4706,"close":4726,"volume":363542,"rsi_14":55.63,"sma_20":4762.25,"sma_60":4816.17,"sma_120":4721.92},{"date":"2025-10-20","open":4741,"high":4839,"low":4706,"close":4834,"volume":211703,"rsi_14":61.09,"sma_20":4772.25,"sma_60":4812.58,"sma_120":4726.5},{"date":"2025-10-21","open":4854,"high":4854,"low":4736,"close":4765,"volume":316430,"rsi_14":59.94,"sma_20":4777.5,"sma_60":4804.5,"sma_120":4730.83},{"date":"2025-10-22","open":4760,"high":4834,"low":4701,"close":4814,"volume":224185,"rsi_14":54.15,"sma_20":4788.25,"sma_60":4799.42,"sma_120":4735.92},{"date":"2025-10-23","open":4790,"high":4937,"low":4760,"close":4829,"volume":319263,"rsi_14":58.62,"sma_20":4797.75,"sma_60":4791.92,"sma_120":4739.96},{"date":"2025-10-24","open":4918,"high":4918,"low":4819,"close":4869,"volume":256556,"rsi_14":63.64,"sma_20":4812.5,"sma_60":4785.25,"sma_120":4744.96},{"date":"2025-10-27","open":4903,"high":4937,"low":4869,"close":4918,"volume":303443,"rsi_14":59.65,"sma_20":4830.75,"sma_60":4781.08,"sma_120":4749.96},{"date":"2025-10-28","open":4869,"high":4957,"low":4814,"close":4829,"volume":273870,"rsi_14":60.18,"sma_20":4847.75,"sma_60":4775.25,"sma_120":4755.12},{"date":"2025-10-29","open":4834,"high":4928,"low":4819,"close":4883,"volume":312635,"rsi_14":60.0,"sma_20":4869.5,"sma_60":4771.67,"sma_120":4760.67},{"date":"2025-10-30","open":5065,"high":5105,"low":4893,"close":4957,"volume":1210119,"rsi_14":53.85,"sma_20":4882.5,"sma_60":4770.0,"sma_120":4767.42},{"date":"2025-10-31","open":4987,"high":5026,"low":4849,"close":4864,"volume":643395,"rsi_14":50.72,"sma_20":4895.5,"sma_60":4770.67,"sma_120":4773.38},{"date":"2025-11-03","open":4928,"high":5232,"low":4928,"close":5203,"volume":1712578,"rsi_14":59.2,"sma_20":4929.75,"sma_60":4779.92,"sma_120":4782.04},{"date":"2025-11-04","open":5173,"high":5183,"low":4937,"close":4947,"volume":833863,"rsi_14":49.33,"sma_20":4942.25,"sma_60":4783.75,"sma_120":4788.62},{"date":"2025-11-05","open":4878,"high":4878,"low":4578,"close":4755,"volume":718587,"rsi_14":47.28,"sma_20":4950.0,"sma_60":4782.08,"sma_120":4793.79},{"date":"2025-11-06","open":4785,"high":5016,"low":4785,"close":4996,"volume":570541,"rsi_14":58.11,"sma_20":4967.0,"sma_60":4783.67,"sma_120":4800.29},{"date":"2025-11-07","open":4878,"high":4937,"low":4682,"close":4760,"volume":550793,"rsi_14":47.95,"sma_20":4960.75,"sma_60":4782.17,"sma_120":4804.88},{"date":"2025-11-10","open":4785,"high":4987,"low":4755,"close":4967,"volume":343830,"rsi_14":55.22,"sma_20":4966.75,"sma_60":4784.5,"sma_120":4810.71},{"date":"2025-11-11","open":4977,"high":5036,"low":4869,"close":4913,"volume":280758,"rsi_14":52.54,"sma_20":4963.5,"sma_60":4785.25,"sma_120":4816.75},{"date":"2025-11-12","open":4977,"high":5036,"low":4913,"close":4947,"volume":296053,"rsi_14":53.02,"sma_20":4962.5,"sma_60":4785.25,"sma_120":4823.04},{"date":"2025-11-13","open":4947,"high":5016,"low":4913,"close":4967,"volume":205836,"rsi_14":52.54,"sma_20":4969.0,"sma_60":4786.58,"sma_120":4830.46},{"date":"2025-11-14","open":4859,"high":4898,"low":4800,"close":4800,"volume":292289,"rsi_14":47.13,"sma_20":4972.75,"sma_60":4785.67,"sma_120":4835.92},{"date":"2025-11-17","open":4805,"high":4854,"low":4672,"close":4765,"volume":138315,"rsi_14":48.4,"sma_20":4969.25,"sma_60":4785.08,"sma_120":4841.12},{"date":"2025-11-18","open":4716,"high":4741,"low":4559,"close":4559,"volume":328928,"rsi_14":42.47,"sma_20":4958.75,"sma_60":4782.42,"sma_120":4844.79},{"date":"2025-11-19","open":4564,"high":4672,"low":4475,"close":4598,"volume":155608,"rsi_14":41.53,"sma_20":4947.75,"sma_60":4782.83,"sma_120":4848.0},{"date":"2025-11-20","open":4637,"high":4765,"low":4613,"close":4711,"volume":136321,"rsi_14":46.44,"sma_20":4941.75,"sma_60":4785.0,"sma_120":4851.5},{"date":"2025-11-21","open":4564,"high":4652,"low":4519,"close":4549,"volume":243198,"rsi_14":33.33,"sma_20":4925.5,"sma_60":4784.42,"sma_120":4853.96},{"date":"2025-11-24","open":4578,"high":4588,"low":4465,"close":4475,"volume":157441,"rsi_14":36.74,"sma_20":4903.0,"sma_60":4782.5,"sma_120":4856.08},{"date":"2025-11-25","open":4485,"high":4573,"low":4426,"close":4455,"volume":165026,"rsi_14":40.67,"sma_20":4884.0,"sma_60":4780.42,"sma_120":4858.12},{"date":"2025-11-26","open":4455,"high":4593,"low":4455,"close":4578,"volume":145480,"rsi_14":35.97,"sma_20":4868.5,"sma_60":4781.33,"sma_120":4861.5},{"date":"2025-11-27","open":4618,"high":4716,"low":4578,"close":4642,"volume":227166,"rsi_14":45.52,"sma_20":4852.5,"sma_60":4784.25,"sma_120":4865.12},{"date":"2025-11-28","open":4706,"high":4770,"low":4593,"close":4741,"volume":194986,"rsi_14":40.65,"sma_20":4846.25,"sma_60":4789.75,"sma_120":4868.88},{"date":"2025-12-01","open":4795,"high":4996,"low":4795,"close":4883,"volume":436977,"rsi_14":48.86,"sma_20":4830.0,"sma_60":4798.33,"sma_120":4873.71},{"date":"2025-12-02","open":4967,"high":5095,"low":4898,"close":5036,"volume":742868,"rsi_14":53.12,"sma_20":4834.5,"sma_60":4808.75,"sma_120":4878.04},{"date":"2025-12-03","open":5036,"high":5055,"low":4878,"close":4996,"volume":337713,"rsi_14":51.03,"sma_20":4846.75,"sma_60":4818.0,"sma_120":4881.33},{"date":"2025-12-04","open":5095,"high":5144,"low":4937,"close":4967,"volume":473558,"rsi_14":56.44,"sma_20":4845.25,"sma_60":4825.75,"sma_120":4883.38},{"date":"2025-12-05","open":4903,"high":4987,"low":4869,"close":4977,"volume":218000,"rsi_14":58.3,"sma_20":4856.25,"sma_60":4833.33,"sma_120":4886.25},{"date":"2025-12-08","open":4977,"high":5006,"low":4898,"close":4947,"volume":155252,"rsi_14":67.71,"sma_20":4855.25,"sma_60":4840.42,"sma_120":4888.0},{"date":"2025-12-09","open":5036,"high":5055,"low":4888,"close":4918,"volume":216884,"rsi_14":64.71,"sma_20":4855.5,"sma_60":4846.83,"sma_120":4890.08},{"date":"2025-12-10","open":4918,"high":4957,"low":4888,"close":4898,"volume":151896,"rsi_14":59.41,"sma_20":4853.0,"sma_60":4852.42,"sma_120":4892.46},{"date":"2025-12-11","open":4928,"high":4996,"low":4888,"close":4918,"volume":197213,"rsi_14":71.68,"sma_20":4850.5,"sma_60":4858.75,"sma_120":4895.08},{"date":"2025-12-12","open":4996,"high":5213,"low":4928,"close":5144,"volume":1129720,"rsi_14":83.33,"sma_20":4868.0,"sma_60":4867.67,"sma_120":4898.71},{"date":"2025-12-15","open":5085,"high":5252,"low":5016,"close":5134,"volume":859699,"rsi_14":84.16,"sma_20":4886.75,"sma_60":4876.08,"sma_120":4902.54},{"date":"2025-12-16","open":5173,"high":5223,"low":5016,"close":5036,"volume":630045,"rsi_14":73.6,"sma_20":4911.0,"sma_60":4882.42,"sma_120":4904.62},{"date":"2025-12-17","open":5055,"high":5095,"low":4947,"close":4996,"volume":226750,"rsi_14":68.75,"sma_20":4931.25,"sma_60":4889.08,"sma_120":4906.71},{"date":"2025-12-18","open":4977,"high":5036,"low":4873,"close":4947,"volume":188381,"rsi_14":61.54,"sma_20":4943.25,"sma_60":4894.25,"sma_120":4906.54},{"date":"2025-12-19","open":4987,"high":5154,"low":4937,"close":5114,"volume":393793,"rsi_14":62.57,"sma_20":4972.0,"sma_60":4903.33,"sma_120":4908.71},{"date":"2025-12-22","open":5134,"high":5449,"low":5134,"close":5341,"volume":1512878,"rsi_14":65.35,"sma_20":5016.0,"sma_60":4916.58,"sma_120":4912.5},{"date":"2025-12-23","open":5341,"high":5341,"low":5134,"close":5223,"volume":672823,"rsi_14":60.55,"sma_20":5055.0,"sma_60":4928.92,"sma_120":4914.0},{"date":"2025-12-24","open":5488,"high":5488,"low":5213,"close":5242,"volume":797034,"rsi_14":62.96,"sma_20":5088.75,"sma_60":4942.25,"sma_120":4916.67},{"date":"2025-12-26","open":5291,"high":5813,"low":5242,"close":5380,"volume":5581824,"rsi_14":66.94,"sma_20":5126.25,"sma_60":4953.75,"sma_120":4919.17},{"date":"2025-12-29","open":5540,"high":6240,"low":5540,"close":6090,"volume":9603006,"rsi_14":79.44,"sma_20":5189.75,"sma_60":4977.17,"sma_120":4926.5},{"date":"2025-12-30","open":5810,"high":5850,"low":5450,"close":5570,"volume":2684501,"rsi_14":62.45,"sma_20":5220.0,"sma_60":4993.25,"sma_120":4931.67},{"date":"2026-01-02","open":5590,"high":5780,"low":5570,"close":5630,"volume":1301246,"rsi_14":63.95,"sma_20":5245.5,"sma_60":5007.42,"sma_120":4938.0},{"date":"2026-01-05","open":5630,"high":5970,"low":5460,"close":5940,"volume":2293406,"rsi_14":67.94,"sma_20":5288.5,"sma_60":5028.42,"sma_120":4946.46},{"date":"2026-01-06","open":6220,"high":6340,"low":5910,"close":6130,"volume":3753843,"rsi_14":67.44,"sma_20":5342.5,"sma_60":5051.58,"sma_120":4950.79},{"date":"2026-01-07","open":6190,"high":6240,"low":5720,"close":5780,"volume":1682394,"rsi_14":59.59,"sma_20":5378.5,"sma_60":5065.17,"sma_120":4953.29},{"date":"2026-01-08","open":5760,"high":5780,"low":5520,"close":5540,"volume":873917,"rsi_14":56.86,"sma_20":5404.0,"sma_60":5075.33,"sma_120":4955.12},{"date":"2026-01-09","open":5610,"high":5730,"low":5450,"close":5680,"volume":721716,"rsi_14":59.49,"sma_20":5438.0,"sma_60":5085.67,"sma_120":4958.96},{"date":"2026-01-12","open":5790,"high":5950,"low":5680,"close":5780,"volume":980249,"rsi_14":61.68,"sma_20":5478.0,"sma_60":5097.83,"sma_120":4962.71},{"date":"2026-01-13","open":5830,"high":5840,"low":5630,"close":5720,"volume":559960,"rsi_14":58.39,"sma_20":5514.0,"sma_60":5111.17,"sma_120":4966.96},{"date":"2026-01-14","open":5720,"high":5980,"low":5620,"close":5920,"volume":1094623,"rsi_14":57.98,"sma_20":5548.5,"sma_60":5129.75,"sma_120":4972.96},{"date":"2026-01-15","open":5900,"high":6000,"low":5720,"close":5830,"volume":1067945,"rsi_14":58.55,"sma_20":5579.0,"sma_60":5145.0,"sma_120":4978.79},{"date":"2026-01-16","open":5860,"high":5910,"low":5720,"close":5730,"volume":653836,"rsi_14":54.36,"sma_20":5642.0,"sma_60":5173.67,"sma_120":4982.12},{"date":"2026-01-19","open":5740,"high":5970,"low":5710,"close":5830,"volume":865565,"rsi_14":44.72,"sma_20":5682.0,"sma_60":5189.0,"sma_120":4987.38},{"date":"2026-01-20","open":5830,"high":5890,"low":5660,"close":5840,"volume":715350,"rsi_14":56.92,"sma_20":5714.0,"sma_60":5203.83,"sma_120":4991.38},{"date":"2026-01-21","open":5720,"high":5770,"low":5530,"close":5620,"volume":752834,"rsi_14":49.76,"sma_20":5723.5,"sma_60":5214.17,"sma_120":4993.62},{"date":"2026-01-22","open":5650,"high":5740,"low":5510,"close":5540,"volume":636497,"rsi_14":39.36,"sma_20":5735.0,"sma_60":5224.67,"sma_120":4996.04},{"date":"2026-01-23","open":5620,"high":5680,"low":5560,"close":5620,"volume":601326,"rsi_14":35.59,"sma_20":5749.5,"sma_60":5235.58,"sma_120":4999.04},{"date":"2026-01-26","open":5700,"high":5910,"low":5700,"close":5910,"volume":1298563,"rsi_14":53.8,"sma_20":5771.5,"sma_60":5250.08,"sma_120":5005.12},{"date":"2026-01-27","open":5910,"high":5910,"low":5750,"close":5770,"volume":748781,"rsi_14":57.14,"sma_20":5755.5,"sma_60":5263.83,"sma_120":5010.38},{"date":"2026-01-28","open":5850,"high":5930,"low":5800,"close":5890,"volume":855247,"rsi_14":56.6,"sma_20":5771.5,"sma_60":5273.83,"sma_120":5018.58},{"date":"2026-01-29","open":5900,"high":6280,"low":5710,"close":6190,"volume":2843996,"rsi_14":61.45,"sma_20":5799.5,"sma_60":5293.17,"sma_120":5030.71},{"date":"2026-01-30","open":6550,"high":6550,"low":5900,"close":5930,"volume":3355909,"rsi_14":55.28,"sma_20":5799.0,"sma_60":5311.42,"sma_120":5040.12},{"date":"2026-02-02","open":5460,"high":5740,"low":5400,"close":5400,"volume":1372459,"rsi_14":38.79,"sma_20":5762.5,"sma_60":5316.75,"sma_120":5044.0},{"date":"2026-02-03","open":5460,"high":5820,"low":5440,"close":5780,"volume":849864,"rsi_14":49.04,"sma_20":5762.5,"sma_60":5332.42,"sma_120":5050.62},{"date":"2026-02-04","open":5850,"high":5960,"low":5770,"close":5850,"volume":731231,"rsi_14":52.33,"sma_20":5778.0,"sma_60":5334.42,"sma_120":5058.29},{"date":"2026-02-05","open":5800,"high":5800,"low":5560,"close":5590,"volume":577312,"rsi_14":47.54,"sma_20":5773.5,"sma_60":5343.42,"sma_120":5063.96},{"date":"2026-02-06","open":5490,"high":5520,"low":5210,"close":5450,"volume":538506,"rsi_14":43.4,"sma_20":5757.0,"sma_60":5351.0,"sma_120":5068.12},{"date":"2026-02-09","open":5560,"high":5630,"low":5530,"close":5600,"volume":378551,"rsi_14":46.03,"sma_20":5751.0,"sma_60":5360.5,"sma_120":5072.88},{"date":"2026-02-10","open":5600,"high":5630,"low":5490,"close":5540,"volume":306064,"rsi_14":48.6,"sma_20":5732.0,"sma_60":5368.67,"sma_120":5077.62},{"date":"2026-02-11","open":5530,"high":5640,"low":5430,"close":5490,"volume":377173,"rsi_14":49.12,"sma_20":5715.0,"sma_60":5378.83,"sma_120":5082.25},{"date":"2026-02-12","open":5540,"high":5600,"low":5470,"close":5540,"volume":225754,"rsi_14":48.57,"sma_20":5705.5,"sma_60":5390.42,"sma_120":5087.75},{"date":"2026-02-13","open":5520,"high":5520,"low":5360,"close":5400,"volume":315708,"rsi_14":40.38,"sma_20":5689.0,"sma_60":5403.17,"sma_120":5092.79},{"date":"2026-02-19","open":5450,"high":5540,"low":5450,"close":5520,"volume":372541,"rsi_14":45.25,"sma_20":5673.5,"sma_60":5417.25,"sma_120":5100.04},{"date":"2026-02-20","open":5470,"high":5570,"low":5420,"close":5500,"volume":363273,"rsi_14":42.29,"sma_20":5656.5,"sma_60":5429.08,"sma_120":5107.04},{"date":"2026-02-23","open":5570,"high":5870,"low":5500,"close":5670,"volume":1193176,"rsi_14":39.17,"sma_20":5659.0,"sma_60":5446.5,"sma_120":5115.46},{"date":"2026-02-24","open":5760,"high":6010,"low":5620,"close":5900,"volume":2250300,"rsi_14":49.37,"sma_20":5677.0,"sma_60":5469.0,"sma_120":5125.75},{"date":"2026-02-25","open":6020,"high":6090,"low":5840,"close":5890,"volume":1106582,"rsi_14":63.24,"sma_20":5690.5,"sma_60":5491.67,"sma_120":5136.04},{"date":"2026-02-26","open":5910,"high":5930,"low":5660,"close":5690,"volume":599974,"rsi_14":47.31,"sma_20":5685.5,"sma_60":5738.17,"sma_120":5369.67},{"date":"2026-02-27","open":5690,"high":5820,"low":5580,"close":5640,"volume":388674,"rsi_14":43.64,"sma_20":5673.0,"sma_60":5524.25,"sma_120":5154.25},{"date":"2026-03-03","open":5640,"high":5790,"low":5420,"close":5420,"volume":748741,"rsi_14":44.72,"sma_20":5649.5,"sma_60":5534.25,"sma_120":5162.0},{"date":"2026-03-04","open":5320,"high":5320,"low":4585,"close":4690,"volume":974845,"rsi_14":32.73,"sma_20":5574.5,"sma_60":5529.67,"sma_120":5164.0},{"date":"2026-03-05","open":5100,"high":5200,"low":4905,"close":5120,"volume":547139,"rsi_14":40.32,"sma_20":5534.0,"sma_60":5529.67,"sma_120":5169.21},{"date":"2026-03-06","open":5120,"high":5290,"low":4940,"close":5150,"volume":334342,"rsi_14":42.04,"sma_20":5521.5,"sma_60":5530.83,"sma_120":5174.42},{"date":"2026-03-09","open":4900,"high":5080,"low":4750,"close":4920,"volume":348599,"rsi_14":39.16,"sma_20":5478.5,"sma_60":5528.67,"sma_120":5177.21},{"date":"2026-03-10","open":5110,"high":5190,"low":5010,"close":5100,"volume":287544,"rsi_14":42.03,"sma_20":5441.0,"sma_60":5529.33,"sma_120":5181.33},{"date":"2026-03-11","open":5150,"high":5390,"low":5130,"close":5160,"volume":282507,"rsi_14":45.52,"sma_20":5419.5,"sma_60":5531.5,"sma_120":5185.96},{"date":"2026-03-12","open":5230,"high":5340,"low":5080,"close":5160,"volume":237618,"rsi_14":42.97,"sma_20":5405.0,"sma_60":5534.17,"sma_120":5190.5},{"date":"2026-03-13","open":5050,"high":5180,"low":5000,"close":5070,"volume":176559,"rsi_14":41.83,"sma_20":5378.5,"sma_60":5535.67,"sma_120":5194.04},{"date":"2026-03-16","open":5070,"high":5220,"low":5010,"close":5040,"volume":213041,"rsi_14":37.35,"sma_20":5353.5,"sma_60":5609.5,"sma_120":5406.75},{"date":"2026-03-17","open":5140,"high":5170,"low":5050,"close":5060,"volume":150221,"rsi_14":31.58,"sma_20":5332.0,"sma_60":5533.5,"sma_120":5200.58},{"date":"2026-03-18","open":5090,"high":5150,"low":4970,"close":5020,"volume":375796,"rsi_14":31.17,"sma_20":5306.0,"sma_60":5530.17,"sma_120":5203.12},{"date":"2026-03-19","open":4980,"high":4980,"low":4845,"close":4880,"volume":397322,"rsi_14":32.0,"sma_20":5280.0,"sma_60":5526.17,"sma_120":5204.29},{"date":"2026-03-20","open":4905,"high":5050,"low":4905,"close":5000,"volume":341794,"rsi_14":36.21,"sma_20":5254.0,"sma_60":5524.83,"sma_120":5206.96},{"date":"2026-03-23","open":4990,"high":4990,"low":4715,"close":4725,"volume":339772,"rsi_14":35.37,"sma_20":5215.25,"sma_60":5519.75,"sma_120":5207.0},{"date":"2026-03-24","open":4810,"high":4920,"low":4750,"close":4880,"volume":189021,"rsi_14":55.28,"sma_20":5175.75,"sma_60":5514.42,"sma_120":5208.88},{"date":"2026-03-25","open":4910,"high":4990,"low":4890,"close":4930,"volume":196636,"rsi_14":43.31,"sma_20":5127.25,"sma_60":5506.08,"sma_120":5211.33},{"date":"2026-03-26","open":4955,"high":4980,"low":4755,"close":4755,"volume":233745,"rsi_14":37.38,"sma_20":5070.5,"sma_60":5496.83,"sma_120":5212.88},{"date":"2026-03-27","open":4750,"high":4845,"low":4615,"close":4785,"volume":196059,"rsi_14":45.05,"sma_20":5025.25,"sma_60":5487.75,"sma_120":5215.0},{"date":"2026-03-30","open":4780,"high":4780,"low":4550,"close":4700,"volume":124385,"rsi_14":34.25,"sma_20":4978.25,"sma_60":5474.92,"sma_120":5214.33},{"date":"2026-03-31","open":4700,"high":5050,"low":4620,"close":4685,"volume":741007,"rsi_14":30.61,"sma_20":4941.5,"sma_60":5451.5,"sma_120":5214.33},{"date":"2026-04-01","open":4741,"high":5000,"low":4736,"close":5000,"volume":364296,"rsi_14":45.51,"sma_20":4958.0,"sma_60":5442.33,"sma_120":5217.79},{"date":"2026-04-02","open":5090,"high":5100,"low":4715,"close":4720,"volume":387768,"rsi_14":40.11,"sma_20":4938.0,"sma_60":5427.17,"sma_120":5217.29},{"date":"2026-04-03","open":4800,"high":4950,"low":4800,"close":4905,"volume":187449,"rsi_14":46.49,"sma_20":4925.75,"sma_60":5409.92,"sma_120":5219.17},{"date":"2026-04-06","open":5020,"high":5100,"low":4890,"close":4910,"volume":317833,"rsi_14":46.07,"sma_20":4925.25,"sma_60":5389.58,"sma_120":5220.58},{"date":"2026-04-07","open":4975,"high":5010,"low":4850,"close":4885,"volume":146793,"rsi_14":46.44,"sma_20":4914.5,"sma_60":5374.67,"sma_120":5219.92},{"date":"2026-04-08","open":4965,"high":5090,"low":4965,"close":5080,"volume":337714,"rsi_14":55.13,"sma_20":4910.5,"sma_60":5367.0,"sma_120":5221.17},{"date":"2026-04-09","open":5110,"high":5190,"low":5030,"close":5060,"volume":373450,"rsi_14":51.62,"sma_20":4905.5,"sma_60":5356.67,"sma_120":5221.17},{"date":"2026-04-10","open":5150,"high":5290,"low":5070,"close":5230,"volume":675419,"rsi_14":64.47,"sma_20":4913.5,"sma_60":5347.5,"sma_120":5222.67},{"date":"2026-04-13","open":5230,"high":5400,"low":5100,"close":5380,"volume":751561,"rsi_14":64.37,"sma_20":4930.5,"sma_60":5341.83,"sma_120":5226.5},{"date":"2026-04-14","open":5460,"high":5660,"low":5420,"close":5580,"volume":949720,"rsi_14":67.2,"sma_20":4956.5,"sma_60":5336.17,"sma_120":5232.96},{"date":"2026-04-15","open":5630,"high":5910,"low":5450,"close":5730,"volume":1801975,"rsi_14":76.14,"sma_20":4992.0,"sma_60":5334.5,"sma_120":5239.75},{"date":"2026-04-16","open":5780,"high":5830,"low":5650,"close":5690,"volume":677269,"rsi_14":74.13,"sma_20":5032.5,"sma_60":5333.83,"sma_120":5246.79},{"date":"2026-04-17","open":5710,"high":5720,"low":5500,"close":5600,"volume":392409,"rsi_14":73.94,"sma_20":5062.5,"sma_60":5330.0,"sma_120":5252.67},{"date":"2026-04-20","open":5570,"high":5630,"low":5460,"close":5470,"volume":265723,"rsi_14":69.67,"sma_20":5099.75,"sma_60":5323.83,"sma_120":5257.33},{"date":"2026-04-21","open":5470,"high":5530,"low":5380,"close":5390,"volume":354449,"rsi_14":60.63,"sma_20":5125.25,"sma_60":5320.0,"sma_120":5261.0},{"date":"2026-04-22","open":5370,"high":5440,"low":5300,"close":5380,"volume":272379,"rsi_14":72.76,"sma_20":5147.75,"sma_60":5317.33,"sma_120":5264.17},{"date":"2026-04-23","open":5450,"high":5620,"low":5310,"close":5340,"volume":498745,"rsi_14":66.67,"sma_20":5177.0,"sma_60":5312.67,"sma_120":5267.75},{"date":"2026-04-24","open":5350,"high":5470,"low":5320,"close":5390,"volume":297626,"rsi_14":67.78,"sma_20":5207.25,"sma_60":5304.0,"sma_120":5271.29},{"date":"2026-04-27","open":5450,"high":5640,"low":5420,"close":5550,"volume":542116,"rsi_14":72.39,"sma_20":5249.75,"sma_60":5300.33,"sma_120":5275.54},{"date":"2026-04-28","open":5650,"high":5650,"low":5480,"close":5630,"volume":484478,"rsi_14":70.07,"sma_20":5297.0,"sma_60":5296.0,"sma_120":5281.25},{"date":"2026-04-29","open":5630,"high":5890,"low":5590,"close":5830,"volume":1564234,"rsi_14":74.84,"sma_20":5337.5,"sma_60":5290.0,"sma_120":5466.5},{"date":"2026-04-30","open":5850,"high":6430,"low":5670,"close":6000,"volume":5630814,"rsi_14":67.5,"sma_20":5567.0,"sma_60":5120.25,"sma_120":5154.58},{"date":"2026-05-04","open":6100,"high":6850,"low":6060,"close":6540,"volume":5664988,"rsi_14":79.9,"sma_20":5483.25,"sma_60":5310.17,"sma_120":5308.04},{"date":"2026-05-06","open":6580,"high":6710,"low":6220,"close":6410,"volume":2281318,"rsi_14":72.19,"sma_20":5558.25,"sma_60":5320.67,"sma_120":5319.12},{"date":"2026-05-07","open":6530,"high":6570,"low":5930,"close":6020,"volume":1444328,"rsi_14":56.87,"sma_20":5615.0,"sma_60":5323.5,"sma_120":5328.96},{"date":"2026-05-08","open":5930,"high":6290,"low":5790,"close":6010,"volume":962493,"rsi_14":57.69,"sma_20":5661.5,"sma_60":5330.5,"sma_120":5336.96},{"date":"2026-05-11","open":6080,"high":6270,"low":5750,"close":5790,"volume":930554,"rsi_14":54.3,"sma_20":5698.0,"sma_60":5336.17,"sma_120":5343.58},{"date":"2026-05-12","open":5850,"high":6530,"low":5810,"close":5940,"volume":2541047,"rsi_14":60.54,"sma_20":5733.5,"sma_60":5341.83,"sma_120":5351.17},{"date":"2026-05-13","open":6100,"high":7170,"low":6000,"close":6760,"volume":13275318,"rsi_14":73.06,"sma_20":5802.5,"sma_60":5362.17,"sma_120":5365.42},{"date":"2026-05-14","open":6700,"high":7140,"low":6360,"close":6540,"volume":4148745,"rsi_14":68.24,"sma_20":5850.5,"sma_60":5379.67,"sma_120":5379.25},{"date":"2026-05-15","open":6500,"high":6640,"low":5850,"close":6080,"volume":4164201,"rsi_14":60.28,"sma_20":5868.0,"sma_60":5388.67,"sma_120":5389.54},{"date":"2026-05-18","open":6070,"high":6070,"low":5520,"close":5830,"volume":1040102,"rsi_14":55.79,"sma_20":5875.0,"sma_60":5395.83,"sma_120":5399.5},{"date":"2026-05-19","open":5770,"high":5880,"low":5510,"close":5610,"volume":867801,"rsi_14":50.78,"sma_20":5875.5,"sma_60":5397.33,"sma_120":5407.29},{"date":"2026-05-20","open":5530,"high":5680,"low":5310,"close":5400,"volume":677548,"rsi_14":47.12,"sma_20":5872.0,"sma_60":5395.67,"sma_120":5412.38},{"date":"2026-05-21","open":5550,"high":5840,"low":5550,"close":5640,"volume":735824,"rsi_14":47.64,"sma_20":5884.5,"sma_60":5395.17,"sma_120":5420.83},{"date":"2026-05-22","open":5670,"high":5920,"low":5640,"close":5920,"volume":576053,"rsi_14":49.03,"sma_20":5911.5,"sma_60":5395.5,"sma_120":5432.25},{"date":"2026-05-26","open":6040,"high":6320,"low":5920,"close":5990,"volume":891989,"rsi_14":42.51,"sma_20":5944.0,"sma_60":5397.17,"sma_120":5444.42},{"date":"2026-05-27","open":6060,"high":6120,"low":5720,"close":5750,"volume":589011,"rsi_14":41.27,"sma_20":5962.0,"sma_60":5398.17,"sma_120":5453.54},{"date":"2026-05-28","open":5750,"high":5820,"low":5250,"close":5490,"volume":569489,"rsi_14":42.74,"sma_20":5959.0,"sma_60":5395.67,"sma_120":5459.96},{"date":"2026-05-29","open":5590,"high":5590,"low":5160,"close":5250,"volume":629014,"rsi_14":40.21,"sma_20":5940.0,"sma_60":5392.83,"sma_120":5463.54},{"date":"2026-06-01","open":5120,"high":5340,"low":5000,"close":5180,"volume":396729,"rsi_14":41.82,"sma_20":5907.5,"sma_60":5401.0,"sma_120":5465.33},{"date":"2026-06-02","open":5220,"high":5240,"low":4990,"close":5150,"volume":312976,"rsi_14":39.06,"sma_20":5865.0,"sma_60":5401.5,"sma_120":5465.58},{"date":"2026-06-04","open":5150,"high":5360,"low":4995,"close":5010,"volume":290464,"rsi_14":20.14,"sma_20":5788.5,"sma_60":5399.17,"sma_120":5465.0},{"date":"2026-06-05","open":5010,"high":5020,"low":4790,"close":4890,"volume":312939,"rsi_14":20.85,"sma_20":5712.5,"sma_60":5398.67,"sma_120":5463.67},{"date":"2026-06-08","open":4600,"high":4675,"low":4400,"close":4455,"volume":462480,"rsi_14":21.03,"sma_20":5634.25,"sma_60":5387.92,"sma_120":5458.62},{"date":"2026-06-09","open":4460,"high":4655,"low":4460,"close":4600,"volume":199362,"rsi_14":27.22,"sma_20":5563.75,"sma_60":5378.58,"sma_120":5455.04},{"date":"2026-06-10","open":4480,"high":4650,"low":4360,"close":4410,"volume":298061,"rsi_14":27.53,"sma_20":5494.75,"sma_60":5366.08,"sma_120":5450.12},{"date":"2026-06-11","open":4400,"high":4515,"low":4340,"close":4515,"volume":159654,"rsi_14":32.75,"sma_20":5423.5,"sma_60":5356.83,"sma_120":5446.25},{"date":"2026-06-12","open":4610,"high":4750,"low":4580,"close":4640,"volume":167173,"rsi_14":29.59,"sma_20":5317.5,"sma_60":5350.17,"sma_120":5443.25},{"date":"2026-06-15","open":4765,"high":4965,"low":4725,"close":4890,"volume":292858,"rsi_14":28.72,"sma_20":5235.0,"sma_60":5347.33,"sma_120":5440.42},{"date":"2026-06-16","open":4890,"high":4955,"low":4800,"close":4850,"volume":227231,"rsi_14":26.15,"sma_20":5173.5,"sma_60":5344.5,"sma_120":5437.33},{"date":"2026-06-17","open":4810,"high":4950,"low":4765,"close":4870,"volume":139324,"rsi_14":49.24,"sma_20":4865.0,"sma_60":5344.75,"sma_120":5416.25},{"date":"2026-06-18","open":4870,"high":4900,"low":4655,"close":4660,"volume":195395,"rsi_14":30.42,"sma_20":5078.0,"sma_60":5338.67,"sma_120":5431.75},{"date":"2026-06-19","open":4630,"high":4660,"low":4405,"close":4505,"volume":281695,"rsi_14":31.7,"sma_20":5033.25,"sma_60":5335.0,"sma_120":5427.38},{"date":"2026-06-22","open":4500,"high":4560,"low":4305,"close":4365,"volume":203061,"rsi_14":30.64,"sma_20":4969.5,"sma_60":5326.42,"sma_120":5420.42},{"date":"2026-06-23","open":4365,"high":4450,"low":4150,"close":4150,"volume":360234,"rsi_14":28.17,"sma_20":4881.0,"sma_60":5313.42,"sma_120":5409.75},{"date":"2026-06-24","open":4145,"high":4400,"low":4060,"close":4150,"volume":208638,"rsi_14":30.0,"sma_20":4789.0,"sma_60":5303.33,"sma_120":5400.08},{"date":"2026-06-25","open":4160,"high":4280,"low":4030,"close":4045,"volume":192732,"rsi_14":30.21,"sma_20":4703.75,"sma_60":5291.0,"sma_120":5389.38},{"date":"2026-06-26","open":4000,"high":4020,"low":3750,"close":3900,"volume":341240,"rsi_14":34.96,"sma_20":4624.25,"sma_60":5277.67,"sma_120":5376.29},{"date":"2026-06-29","open":3950,"high":4150,"low":3840,"close":4125,"volume":275253,"rsi_14":37.66,"sma_20":4568.0,"sma_60":5268.33,"sma_120":5359.92},{"date":"2026-06-30","open":4125,"high":4250,"low":4050,"close":4075,"volume":261111,"rsi_14":40.62,"sma_20":4512.75,"sma_60":5252.58,"sma_120":5347.46},{"date":"2026-07-01","open":4085,"high":4280,"low":4050,"close":4175,"volume":152069,"rsi_14":40.45,"sma_20":4464.0,"sma_60":5243.5,"sma_120":5335.33},{"date":"2026-07-02","open":4055,"high":4250,"low":3900,"close":3910,"volume":277125,"rsi_14":30.99,"sma_20":4409.0,"sma_60":5226.92,"sma_120":5318.42},{"date":"2026-07-03","open":3930,"high":4210,"low":3815,"close":4205,"volume":303245,"rsi_14":32.57,"sma_20":4374.75,"sma_60":5215.17,"sma_120":5302.38},{"date":"2026-07-06","open":4205,"high":4280,"low":4010,"close":4105,"volume":160046,"rsi_14":31.6,"sma_20":4357.25,"sma_60":5202.17,"sma_120":5288.42},{"date":"2026-07-07","open":4010,"high":4150,"low":3900,"close":4010,"volume":199062,"rsi_14":29.52,"sma_20":4327.75,"sma_60":5184.33,"sma_120":5275.67},{"date":"2026-07-08","open":3895,"high":4020,"low":3855,"close":3890,"volume":195999,"rsi_14":30.85,"sma_20":4301.75,"sma_60":5164.83,"sma_120":5260.75},{"date":"2026-07-09","open":3870,"high":4005,"low":3790,"close":3810,"volume":166222,"rsi_14":32.04,"sma_20":4266.5,"sma_60":5141.17,"sma_120":5244.33},{"date":"2026-07-10","open":3835,"high":4050,"low":3835,"close":4010,"volume":197263,"rsi_14":41.1,"sma_20":4235.0,"sma_60":5118.33,"sma_120":5230.08},{"date":"2026-07-13","open":4010,"high":4070,"low":3785,"close":3800,"volume":213130,"rsi_14":41.21,"sma_20":4180.5,"sma_60":5088.67,"sma_120":5212.42},{"date":"2026-07-14","open":3775,"high":3830,"low":3670,"close":3735,"volume":304490,"rsi_14":39.9,"sma_20":4124.75,"sma_60":5055.42,"sma_120":5194.96},{"date":"2026-07-15","open":3790,"high":3940,"low":3790,"close":3920,"volume":152876,"rsi_14":47.07,"sma_20":4077.25,"sma_60":5025.92,"sma_120":5179.88},{"date":"2026-07-16","open":3870,"high":3910,"low":3805,"close":3880,"volume":83494,"rsi_14":49.51,"sma_20":4038.25,"sma_60":4997.25,"sma_120":5163.62},{"date":"2026-07-20","open":3780,"high":4000,"low":3710,"close":3720,"volume":212754,"rsi_14":39.69,"sma_20":3999.0,"sma_60":4968.08,"sma_120":5145.96},{"date":"2026-07-21","open":3690,"high":3790,"low":3650,"close":3765,"volume":103083,"rsi_14":42.09,"sma_20":3969.0,"sma_60":4941.0,"sma_120":5130.5},{"date":"2026-07-22","open":3810,"high":3895,"low":3780,"close":3800,"volume":206520,"rsi_14":40.11,"sma_20":3951.5,"sma_60":4914.67,"sma_120":5116.0},{"date":"2026-07-23","open":3820,"high":4040,"low":3820,"close":4010,"volume":122331,"rsi_14":52.72,"sma_20":3944.5,"sma_60":4892.5,"sma_120":5102.58},{"date":"2026-07-24","open":3985,"high":4020,"low":3895,"close":4015,"volume":157631,"rsi_14":43.87,"sma_20":3943.0,"sma_60":4869.58,"sma_120":5086.79},{"date":"2026-07-27","open":4050,"high":4050,"low":3860,"close":3885,"volume":187682,"rsi_14":43.04,"sma_20":3942.25,"sma_60":4841.83,"sma_120":5071.08},{"date":"2026-07-28","open":3780,"high":3880,"low":3685,"close":3700,"volume":325616,"rsi_14":40.72,"sma_20":3921.0,"sma_60":4809.67,"sma_120":5052.83},{"date":"2026-07-29","open":3705,"high":3775,"low":3305,"close":3415,"volume":324245,"rsi_14":37.06,"sma_20":3888.0,"sma_60":4769.42,"sma_120":5029.71},{"date":"2026-07-30","open":3315,"high":3645,"low":3315,"close":3560,"volume":264875,"rsi_14":43.42,"sma_20":3857.25,"sma_60":4728.75,"sma_120":5009.96},{"date":"2026-07-31","open":3665,"high":3950,"low":3630,"close":3905,"volume":193654,"rsi_14":47.43,"sma_20":3857.0,"sma_60":4684.83,"sma_120":4997.5},{"date":"2026-08-03","open":3915,"high":4005,"low":3830,"close":3880,"volume":206612,"rsi_14":52.15,"sma_20":3840.75,"sma_60":4642.67,"sma_120":4981.67},{"date":"2026-08-04","open":3890,"high":4140,"low":3890,"close":4135,"volume":379891,"rsi_14":59.76,"sma_20":3842.25,"sma_60":4611.25,"sma_120":4967.38},{"date":"2026-08-05","open":4250,"high":4565,"low":4250,"close":4425,"volume":540523,"rsi_14":61.72,"sma_20":3863.0,"sma_60":4584.83,"sma_120":4957.67},{"date":"2026-08-06","open":4560,"high":4600,"low":4350,"close":4460,"volume":414565,"rsi_14":63.49,"sma_20":3891.5,"sma_60":4562.67,"sma_120":4949.42},{"date":"2026-08-07","open":4535,"high":4660,"low":4290,"close":4370,"volume":229632,"rsi_14":65.62,"sma_20":3919.5,"sma_60":4536.5,"sma_120":4939.17},{"date":"2026-08-10","open":4440,"high":4540,"low":4360,"close":4540,"volume":339149,"rsi_14":67.57,"sma_20":3946.0,"sma_60":4499.5,"sma_120":4930.83},{"date":"2026-08-11","open":4520,"high":4685,"low":4500,"close":4545,"volume":300905,"rsi_14":67.13,"sma_20":3983.25,"sma_60":4466.25,"sma_120":4922.96},{"date":"2026-08-12","open":4600,"high":4630,"low":4500,"close":4620,"volume":183656,"rsi_14":64.95,"sma_20":4027.5,"sma_60":4441.92,"sma_120":4915.29},{"date":"2026-08-13","open":4620,"high":4635,"low":4525,"close":4555,"volume":185493,"rsi_14":62.86,"sma_20":4059.25,"sma_60":4420.67,"sma_120":4908.25},{"date":"2026-08-14","open":4595,"high":4625,"low":4440,"close":4550,"volume":200602,"rsi_14":66.84,"sma_20":4092.75,"sma_60":4403.0,"sma_120":4900.17},{"date":"2026-08-18","open":4600,"high":4695,"low":4425,"close":4530,"volume":326835,"rsi_14":72.93,"sma_20":4133.25,"sma_60":4388.5,"sma_120":4892.08},{"date":"2026-08-19","open":4420,"high":4555,"low":4325,"close":4400,"volume":149863,"rsi_14":79.76,"sma_20":4165.0,"sma_60":4367.83,"sma_120":4881.5},{"date":"2026-08-20","open":4450,"high":4575,"low":4410,"close":4455,"volume":144807,"rsi_14":78.59,"sma_20":4197.75,"sma_60":4343.42,"sma_120":4869.46},{"date":"2026-08-21","open":4440,"high":4440,"low":4250,"close":4325,"volume":89433,"rsi_14":65.56,"sma_20":4213.5,"sma_60":4315.67,"sma_120":4856.42},{"date":"2026-08-24","open":4380,"high":4560,"low":4350,"close":4480,"volume":203588,"rsi_14":70.27,"sma_20":4236.75,"sma_60":4294.5,"sma_120":4846.33},{"date":"2026-08-25","open":4550,"high":4565,"low":4305,"close":4495,"volume":262911,"rsi_14":64.52,"sma_20":4267.25,"sma_60":4277.92,"sma_120":4836.79},{"date":"2026-08-26","open":4575,"high":4665,"low":4410,"close":4630,"volume":276899,"rsi_14":59.45,"sma_20":4313.75,"sma_60":4267.58,"sma_120":4830.21},{"date":"2026-08-27","open":4615,"high":4615,"low":4495,"close":4570,"volume":254328,"rsi_14":54.95,"sma_20":4371.5,"sma_60":4257.42,"sma_120":4829.21},{"date":"2026-08-28","open":4570,"high":4585,"low":4400,"close":4565,"volume":96113,"rsi_14":59.51,"sma_20":4421.75,"sma_60":4247.67,"sma_120":4824.58},{"date":"2026-08-31","open":4535,"high":4535,"low":4390,"close":4480,"volume":158854,"rsi_14":46.81,"sma_20":4450.5,"sma_60":4238.83,"sma_120":4819.0},{"date":"2026-09-01","open":4480,"high":4530,"low":4350,"close":4410,"volume":142293,"rsi_14":43.28,"sma_20":4477.0,"sma_60":4230.83,"sma_120":4814.75},{"date":"2026-09-02","open":4330,"high":4360,"low":4250,"close":4260,"volume":138585,"rsi_14":33.33,"sma_20":4483.25,"sma_60":4227.58,"sma_120":4807.75},{"date":"2026-09-03","open":4295,"high":4400,"low":4195,"close":4275,"volume":92578,"rsi_14":36.41,"sma_20":4475.75,"sma_60":4222.17,"sma_120":4800.38},{"date":"2026-09-04","open":4315,"high":4335,"low":4250,"close":4280,"volume":132775,"rsi_14":36.89,"sma_20":4466.75,"sma_60":4220.0,"sma_120":4793.04},{"date":"2026-09-07","open":4325,"high":4325,"low":4240,"close":4265,"volume":63792,"rsi_14":37.07,"sma_20":4461.5,"sma_60":4215.83,"sma_120":4786.33},{"date":"2026-09-08","open":4430,"high":4650,"low":4360,"close":4520,"volume":1023153,"rsi_14":55.22,"sma_20":4460.5,"sma_60":4213.83,"sma_120":4782.0},{"date":"2026-09-09","open":4700,"high":4700,"low":4490,"close":4530,"volume":443176,"rsi_14":53.39,"sma_20":4459.75,"sma_60":4207.83,"sma_120":4777.58},{"date":"2026-09-10","open":4570,"high":4635,"low":4435,"close":4490,"volume":243370,"rsi_14":58.13,"sma_20":4453.25,"sma_60":4201.83,"sma_120":4773.17},{"date":"2026-09-11","open":4310,"high":4390,"low":4280,"close":4350,"volume":193877,"rsi_14":43.5,"sma_20":4443.0,"sma_60":4193.17,"sma_120":4768.75},{"date":"2026-09-14","open":4315,"high":4360,"low":4225,"close":4260,"volume":92480,"rsi_14":39.07,"sma_20":4428.5,"sma_60":4186.5,"sma_120":4762.58},{"date":"2026-09-15","open":4285,"high":4335,"low":4215,"close":4260,"volume":75795,"rsi_14":30.32,"sma_20":4415.0,"sma_60":4182.42,"sma_120":4758.71},{"date":"2026-09-16","open":4220,"high":4280,"low":4115,"close":4260,"volume":75774,"rsi_14":32.39,"sma_20":4408.0,"sma_60":4180.67,"sma_120":4753.54},{"date":"2026-09-17","open":4225,"high":4320,"low":4210,"close":4310,"volume":63423,"rsi_14":36.22,"sma_20":4400.75,"sma_60":4183.33,"sma_120":4748.38},{"date":"2026-09-18","open":4340,"high":4420,"low":4290,"close":4370,"volume":105895,"rsi_14":43.89,"sma_20":4403.0,"sma_60":4187.0,"sma_120":4745.17},{"date":"2026-09-21","open":4370,"high":4390,"low":4270,"close":4325,"volume":107823,"rsi_14":45.14,"sma_20":4395.25,"sma_60":4191.67,"sma_120":4741.33},{"date":"2026-09-22","open":4310,"high":4370,"low":4280,"close":4325,"volume":90213,"rsi_14":54.48,"sma_20":4386.75,"sma_60":4198.75,"sma_120":4738.21},{"date":"2026-09-23","open":4395,"high":4480,"low":4310,"close":4320,"volume":145157,"rsi_14":53.15,"sma_20":4371.25,"sma_60":4202.0,"sma_120":4735.17},{"date":"2026-09-28","open":4300,"high":4395,"low":4240,"close":4295,"volume":51621,"rsi_14":51.02,"sma_20":4357.5,"sma_60":4205.67,"sma_120":4729.12},{"date":"2026-09-29","open":4270,"high":4270,"low":4160,"close":4195,"volume":126734,"rsi_14":45.73,"sma_20":4339.0,"sma_60":4206.0,"sma_120":4724.75},{"date":"2026-09-30","open":4240,"high":4270,"low":4150,"close":4175,"volume":79642,"rsi_14":20.51,"sma_20":4323.75,"sma_60":4210.42,"sma_120":4718.67},{"date":"2026-10-01","open":4175,"high":4300,"low":4140,"close":4280,"volume":101606,"rsi_14":31.62,"sma_20":4317.25,"sma_60":4211.67,"sma_120":4713.42},{"date":"2026-10-02","open":4260,"high":4390,"low":4260,"close":4295,"volume":87401,"rsi_14":35.11,"sma_20":4319.0,"sma_60":4214.83,"sma_120":4708.5},{"date":"2026-10-06","open":4380,"high":4380,"low":4240,"close":4350,"volume":93096,"rsi_14":50.0,"sma_20":4322.75,"sma_60":4220.5,"sma_120":4702.42},{"date":"2026-10-07","open":4320,"high":4320,"low":4160,"close":4185,"volume":128698,"rsi_14":44.19,"sma_20":4318.0,"sma_60":4225.42,"sma_120":4695.12},{"date":"2026-10-08","open":4185,"high":4230,"low":4100,"close":4175,"volume":83690,"rsi_14":43.51,"sma_20":4313.5,"sma_60":4231.5,"sma_120":4686.33},{"date":"2026-10-12","open":4205,"high":4210,"low":4010,"close":4030,"volume":119626,"rsi_14":35.62,"sma_20":4289.0,"sma_60":4231.83,"sma_120":4675.08},{"date":"2026-10-13","open":3950,"high":4030,"low":3890,"close":4015,"volume":110205,"rsi_14":30.72,"sma_20":4263.25,"sma_60":4235.42,"sma_120":4662.04},{"date":"2026-10-14","open":3990,"high":4260,"low":3940,"close":3985,"volume":103098,"rsi_14":23.81,"sma_20":4238.0,"sma_60":4239.58,"sma_120":4647.5},{"date":"2026-10-15","open":3800,"high":3945,"low":3700,"close":3725,"volume":232510,"rsi_14":18.42,"sma_20":4206.75,"sma_60":4236.33,"sma_120":4631.12},{"date":"2026-10-16","open":3820,"high":3960,"low":3800,"close":3940,"volume":93500,"rsi_14":33.48,"sma_20":4190.75,"sma_60":4237.33,"sma_120":4617.29},{"date":"2026-10-19","open":3840,"high":4005,"low":3840,"close":3995,"volume":77995,"rsi_14":36.63,"sma_20":4177.5,"sma_60":4241.92,"sma_120":4605.0},{"date":"2026-10-20","open":3990,"high":4030,"low":3815,"close":3840,"volume":79618,"rsi_14":33.09,"sma_20":4156.5,"sma_60":4243.17,"sma_120":4592.08},{"date":"2026-10-21","open":3900,"high":3920,"low":3805,"close":3845,"volume":58879,"rsi_14":36.0,"sma_20":4133.25,"sma_60":4243.92,"sma_120":4579.29},{"date":"2026-10-22","open":3815,"high":3845,"low":3725,"close":3735,"volume":65590,"rsi_14":33.58,"sma_20":4101.5,"sma_60":4239.33,"sma_120":4565.92},{"date":"2026-10-23","open":3670,"high":3710,"low":3488,"close":3710,"volume":58489}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":729.34,"pbr":0.75,"per":5.09,"roa":1.9,"roe":5.24,"grade":"C","comment":"PER 5.11배, ROE 5.24%","revenue":595220935242.0,"analysis":"PER 5.1배입니다. ROE 5.2%입니다. 시가총액 1245.53억. 매출 5952.21억, 영업이익 539.78억.","eps_basis":"TTM","debt_ratio":1.76168561079462,"market_cap":124051737460,"net_income":24419172789.0,"total_debt":292200106015.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.66,"total_assets":458064040093.0,"total_equity":165863934078.0,"profit_margin":4.1,"revenue_basis":"TTM","dividend_yield":1.67,"net_income_basis":"TTM","operating_income":53977634309.0,"operating_margin":9.07,"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) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3710.0,"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":1865.0},{"date":"2016-10-25","close":1820.0},{"date":"2016-10-26","close":1870.0},{"date":"2016-10-27","close":1870.0},{"date":"2016-10-28","close":1975.0},{"date":"2016-10-31","close":2000.0},{"date":"2016-11-01","close":1945.0},{"date":"2016-11-02","close":1870.0},{"date":"2016-11-03","close":1820.0},{"date":"2016-11-04","close":1820.0},{"date":"2016-11-07","close":1860.0},{"date":"2016-11-08","close":1835.0},{"date":"2016-11-09","close":1685.0},{"date":"2016-11-10","close":1780.0},{"date":"2016-11-11","close":1880.0},{"date":"2016-11-14","close":1945.0},{"date":"2016-11-15","close":1940.0},{"date":"2016-11-16","close":2005.0},{"date":"2016-11-17","close":2000.0},{"date":"2016-11-18","close":1925.0},{"date":"2016-11-21","close":1885.0},{"date":"2016-11-22","close":1900.0},{"date":"2016-11-23","close":1945.0},{"date":"2016-11-24","close":1925.0},{"date":"2016-11-25","close":1915.0},{"date":"2016-11-28","close":1965.0},{"date":"2016-11-29","close":2000.0},{"date":"2016-11-30","close":2045.0},{"date":"2016-12-01","close":2165.0},{"date":"2016-12-02","close":2225.0},{"date":"2016-12-05","close":2890.0},{"date":"2016-12-06","close":2895.0},{"date":"2016-12-07","close":2975.0},{"date":"2016-12-08","close":2640.0},{"date":"2016-12-09","close":2630.0},{"date":"2016-12-12","close":2600.0},{"date":"2016-12-13","close":2645.0},{"date":"2016-12-14","close":2455.0},{"date":"2016-12-15","close":2520.0},{"date":"2016-12-16","close":2430.0},{"date":"2016-12-19","close":2540.0},{"date":"2016-12-20","close":2600.0},{"date":"2016-12-21","close":2695.0},{"date":"2016-12-22","close":2590.0},{"date":"2016-12-23","close":2500.0},{"date":"2016-12-26","close":2475.0},{"date":"2016-12-27","close":2450.0},{"date":"2016-12-28","close":2480.0},{"date":"2016-12-29","close":2440.0},{"date":"2017-01-02","close":2610.0},{"date":"2017-01-03","close":2640.0},{"date":"2017-01-04","close":2615.0},{"date":"2017-01-05","close":2600.0},{"date":"2017-01-06","close":2590.0},{"date":"2017-01-09","close":2640.0},{"date":"2017-01-10","close":2690.0},{"date":"2017-01-11","close":2645.0},{"date":"2017-01-12","close":2575.0},{"date":"2017-01-13","close":2675.0},{"date":"2017-01-16","close":2695.0},{"date":"2017-01-17","close":2600.0},{"date":"2017-01-18","close":3060.0},{"date":"2017-01-19","close":3100.0},{"date":"2017-01-20","close":2900.0},{"date":"2017-01-23","close":2835.0},{"date":"2017-01-24","close":2865.0},{"date":"2017-01-25","close":2795.0},{"date":"2017-01-26","close":2935.0},{"date":"2017-01-31","close":2850.0},{"date":"2017-02-01","close":3030.0},{"date":"2017-02-02","close":2865.0},{"date":"2017-02-03","close":2895.0},{"date":"2017-02-06","close":2865.0},{"date":"2017-02-07","close":2670.0},{"date":"2017-02-08","close":2580.0},{"date":"2017-02-09","close":2610.0},{"date":"2017-02-10","close":2470.0},{"date":"2017-02-13","close":2500.0},{"date":"2017-02-14","close":2620.0},{"date":"2017-02-15","close":2565.0},{"date":"2017-02-16","close":2565.0},{"date":"2017-02-17","close":2545.0},{"date":"2017-02-20","close":2510.0},{"date":"2017-02-21","close":2540.0},{"date":"2017-02-22","close":2505.0},{"date":"2017-02-23","close":2430.0},{"date":"2017-02-24","close":2340.0},{"date":"2017-02-27","close":2330.0},{"date":"2017-02-28","close":2315.0},{"date":"2017-03-02","close":2345.0},{"date":"2017-03-03","close":2275.0},{"date":"2017-03-06","close":2345.0},{"date":"2017-03-07","close":2360.0},{"date":"2017-03-08","close":2360.0},{"date":"2017-03-09","close":2475.0},{"date":"2017-03-10","close":2410.0},{"date":"2017-03-13","close":2395.0},{"date":"2017-03-14","close":2325.0},{"date":"2017-03-15","close":2240.0},{"date":"2017-03-16","close":2235.0},{"date":"2017-03-17","close":2250.0},{"date":"2017-03-20","close":2225.0},{"date":"2017-03-21","close":2210.0},{"date":"2017-03-22","close":2125.0},{"date":"2017-03-23","close":2140.0},{"date":"2017-03-24","close":2200.0},{"date":"2017-03-27","close":2330.0},{"date":"2017-03-28","close":2245.0},{"date":"2017-03-29","close":2320.0},{"date":"2017-03-30","close":2305.0},{"date":"2017-03-31","close":2320.0},{"date":"2017-04-03","close":2270.0},{"date":"2017-04-04","close":2125.0},{"date":"2017-04-05","close":2130.0},{"date":"2017-04-06","close":2080.0},{"date":"2017-04-07","close":2075.0},{"date":"2017-04-10","close":1990.0},{"date":"2017-04-11","close":1995.0},{"date":"2017-04-12","close":2025.0},{"date":"2017-04-13","close":1990.0},{"date":"2017-04-14","close":1975.0},{"date":"2017-04-17","close":2020.0},{"date":"2017-04-18","close":2010.0},{"date":"2017-04-19","close":2045.0},{"date":"2017-04-20","close":2020.0},{"date":"2017-04-21","close":2020.0},{"date":"2017-04-24","close":1980.0},{"date":"2017-04-25","close":1975.0},{"date":"2017-04-26","close":1965.0},{"date":"2017-04-27","close":2000.0},{"date":"2017-04-28","close":2010.0},{"date":"2017-05-02","close":1995.0},{"date":"2017-05-04","close":2015.0},{"date":"2017-05-08","close":2055.0},{"date":"2017-05-10","close":2010.0},{"date":"2017-05-11","close":1990.0},{"date":"2017-05-12","close":1990.0},{"date":"2017-05-15","close":2035.0},{"date":"2017-05-16","close":2020.0},{"date":"2017-05-17","close":2185.0},{"date":"2017-05-18","close":2260.0},{"date":"2017-05-19","close":2260.0},{"date":"2017-05-22","close":2285.0},{"date":"2017-05-23","close":2285.0},{"date":"2017-05-24","close":2285.0},{"date":"2017-05-25","close":2340.0},{"date":"2017-05-26","close":2360.0},{"date":"2017-05-29","close":2350.0},{"date":"2017-05-30","close":2350.0},{"date":"2017-05-31","close":2360.0},{"date":"2017-06-01","close":2360.0},{"date":"2017-06-02","close":2345.0},{"date":"2017-06-05","close":2280.0},{"date":"2017-06-07","close":2270.0},{"date":"2017-06-08","close":2295.0},{"date":"2017-06-09","close":2300.0},{"date":"2017-06-12","close":2300.0},{"date":"2017-06-13","close":2370.0},{"date":"2017-06-14","close":2455.0},{"date":"2017-06-15","close":2395.0},{"date":"2017-06-16","close":2445.0},{"date":"2017-06-19","close":2515.0},{"date":"2017-06-20","close":2420.0},{"date":"2017-06-21","close":2300.0},{"date":"2017-06-22","close":2290.0},{"date":"2017-06-23","close":2300.0},{"date":"2017-06-26","close":2290.0},{"date":"2017-06-27","close":2295.0},{"date":"2017-06-28","close":2315.0},{"date":"2017-06-29","close":2340.0},{"date":"2017-06-30","close":2415.0},{"date":"2017-07-03","close":2390.0},{"date":"2017-07-04","close":2325.0},{"date":"2017-07-05","close":2370.0},{"date":"2017-07-06","close":2365.0},{"date":"2017-07-07","close":2500.0},{"date":"2017-07-10","close":2380.0},{"date":"2017-07-11","close":2340.0},{"date":"2017-07-12","close":2250.0},{"date":"2017-07-13","close":2260.0},{"date":"2017-07-14","close":2240.0},{"date":"2017-07-17","close":2255.0},{"date":"2017-07-18","close":2280.0},{"date":"2017-07-19","close":2275.0},{"date":"2017-07-20","close":2255.0},{"date":"2017-07-21","close":2245.0},{"date":"2017-07-24","close":2185.0},{"date":"2017-07-25","close":2190.0},{"date":"2017-07-26","close":2310.0},{"date":"2017-07-27","close":2325.0},{"date":"2017-07-28","close":2320.0},{"date":"2017-07-31","close":2320.0},{"date":"2017-08-01","close":2380.0},{"date":"2017-08-02","close":2455.0},{"date":"2017-08-03","close":2430.0},{"date":"2017-08-04","close":2450.0},{"date":"2017-08-07","close":2460.0},{"date":"2017-08-08","close":2580.0},{"date":"2017-08-09","close":2500.0},{"date":"2017-08-10","close":2420.0},{"date":"2017-08-11","close":2330.0},{"date":"2017-08-14","close":2340.0},{"date":"2017-08-16","close":2290.0},{"date":"2017-08-17","close":2425.0},{"date":"2017-08-18","close":2410.0},{"date":"2017-08-21","close":2380.0},{"date":"2017-08-22","close":2465.0},{"date":"2017-08-23","close":2595.0},{"date":"2017-08-24","close":2555.0},{"date":"2017-08-25","close":2535.0},{"date":"2017-08-28","close":2535.0},{"date":"2017-08-29","close":2525.0},{"date":"2017-08-30","close":2525.0},{"date":"2017-08-31","close":2530.0},{"date":"2017-09-01","close":2670.0},{"date":"2017-09-04","close":2565.0},{"date":"2017-09-05","close":2620.0},{"date":"2017-09-06","close":2735.0},{"date":"2017-09-07","close":2680.0},{"date":"2017-09-08","close":2535.0},{"date":"2017-09-11","close":2380.0},{"date":"2017-09-12","close":2400.0},{"date":"2017-09-13","close":2395.0},{"date":"2017-09-14","close":2380.0},{"date":"2017-09-15","close":2350.0},{"date":"2017-09-18","close":2310.0},{"date":"2017-09-19","close":2310.0},{"date":"2017-09-20","close":2320.0},{"date":"2017-09-21","close":2215.0},{"date":"2017-09-22","close":2185.0},{"date":"2017-09-25","close":2095.0},{"date":"2017-09-26","close":2145.0},{"date":"2017-09-27","close":2220.0},{"date":"2017-09-28","close":2155.0},{"date":"2017-09-29","close":2180.0},{"date":"2017-10-10","close":2205.0},{"date":"2017-10-11","close":2245.0},{"date":"2017-10-12","close":2235.0},{"date":"2017-10-13","close":2210.0},{"date":"2017-10-16","close":2215.0},{"date":"2017-10-17","close":2310.0},{"date":"2017-10-18","close":2290.0},{"date":"2017-10-19","close":2275.0},{"date":"2017-10-20","close":2295.0},{"date":"2017-10-23","close":2305.0},{"date":"2017-10-24","close":2335.0},{"date":"2017-10-25","close":2330.0},{"date":"2017-10-26","close":2285.0},{"date":"2017-10-27","close":2315.0},{"date":"2017-10-30","close":2340.0},{"date":"2017-10-31","close":2305.0},{"date":"2017-11-01","close":2280.0},{"date":"2017-11-02","close":2290.0},{"date":"2017-11-03","close":2295.0},{"date":"2017-11-06","close":2265.0},{"date":"2017-11-07","close":2270.0},{"date":"2017-11-08","close":2270.0},{"date":"2017-11-09","close":2280.0},{"date":"2017-11-10","close":2300.0},{"date":"2017-11-13","close":2330.0},{"date":"2017-11-14","close":2335.0},{"date":"2017-11-15","close":2255.0},{"date":"2017-11-16","close":2180.0},{"date":"2017-11-17","close":2190.0},{"date":"2017-11-20","close":2180.0},{"date":"2017-11-21","close":2160.0},{"date":"2017-11-22","close":2175.0},{"date":"2017-11-23","close":2225.0},{"date":"2017-11-24","close":2210.0},{"date":"2017-11-27","close":2230.0},{"date":"2017-11-28","close":2225.0},{"date":"2017-11-29","close":2190.0},{"date":"2017-11-30","close":2165.0},{"date":"2017-12-01","close":2150.0},{"date":"2017-12-04","close":2155.0},{"date":"2017-12-05","close":2180.0},{"date":"2017-12-06","close":2170.0},{"date":"2017-12-07","close":2120.0},{"date":"2017-12-08","close":2110.0},{"date":"2017-12-11","close":2125.0},{"date":"2017-12-12","close":2115.0},{"date":"2017-12-13","close":2120.0},{"date":"2017-12-14","close":2120.0},{"date":"2017-12-15","close":2110.0},{"date":"2017-12-18","close":2065.0},{"date":"2017-12-19","close":2020.0},{"date":"2017-12-20","close":2020.0},{"date":"2017-12-21","close":2030.0},{"date":"2017-12-22","close":2050.0},{"date":"2017-12-26","close":2050.0},{"date":"2017-12-27","close":2055.0},{"date":"2017-12-28","close":2140.0},{"date":"2018-01-02","close":1927.4003},{"date":"2018-01-03","close":1922.9073},{"date":"2018-01-04","close":1904.9365},{"date":"2018-01-05","close":1913.9218},{"date":"2018-01-08","close":1922.9073},{"date":"2018-01-09","close":1913.9218},{"date":"2018-01-10","close":1936.3859},{"date":"2018-01-11","close":1940.8784},{"date":"2018-01-12","close":1931.8932},{"date":"2018-01-15","close":1922.9073},{"date":"2018-01-16","close":1913.9218},{"date":"2018-01-17","close":1877.9797},{"date":"2018-01-18","close":1877.9797},{"date":"2018-01-19","close":1900.4436},{"date":"2018-01-22","close":1909.4291},{"date":"2018-01-23","close":1913.9218},{"date":"2018-01-24","close":1909.4291},{"date":"2018-01-25","close":1954.3568},{"date":"2018-01-26","close":1999.2843},{"date":"2018-01-29","close":2044.2125},{"date":"2018-01-30","close":2017.256},{"date":"2018-01-31","close":2021.7484},{"date":"2018-02-01","close":2102.6184},{"date":"2018-02-02","close":2089.1399},{"date":"2018-02-05","close":2039.7197},{"date":"2018-02-06","close":2062.1833},{"date":"2018-02-07","close":2102.6184},{"date":"2018-02-08","close":2080.1548},{"date":"2018-02-09","close":2012.7629},{"date":"2018-02-12","close":2057.6909},{"date":"2018-02-13","close":2030.7341},{"date":"2018-02-14","close":2084.6475},{"date":"2018-02-19","close":2098.1257},{"date":"2018-02-20","close":2071.1694},{"date":"2018-02-21","close":2071.1694},{"date":"2018-02-22","close":2062.1833},{"date":"2018-02-23","close":2134.0681},{"date":"2018-02-26","close":2075.6621},{"date":"2018-02-27","close":2035.2266},{"date":"2018-02-28","close":2026.2411},{"date":"2018-03-02","close":2008.2701},{"date":"2018-03-05","close":1922.9073},{"date":"2018-03-06","close":1945.3716},{"date":"2018-03-07","close":1913.9218},{"date":"2018-03-08","close":1927.4003},{"date":"2018-03-09","close":1936.3859},{"date":"2018-03-12","close":1967.8352},{"date":"2018-03-13","close":1958.8497},{"date":"2018-03-14","close":1931.8932},{"date":"2018-03-15","close":1940.8784},{"date":"2018-03-16","close":1985.8063},{"date":"2018-03-19","close":2107.1113},{"date":"2018-03-20","close":2071.1694},{"date":"2018-03-21","close":2057.6909},{"date":"2018-03-22","close":2053.1975},{"date":"2018-03-23","close":1949.8643},{"date":"2018-03-26","close":1990.2991},{"date":"2018-03-27","close":2062.1833},{"date":"2018-03-28","close":2048.7051},{"date":"2018-03-29","close":2066.6763},{"date":"2018-03-30","close":2084.6475},{"date":"2018-04-02","close":2048.7051},{"date":"2018-04-03","close":2035.2266},{"date":"2018-04-04","close":1981.3136},{"date":"2018-04-05","close":2026.2411},{"date":"2018-04-06","close":1985.8063},{"date":"2018-04-09","close":1927.4003},{"date":"2018-04-10","close":1927.4003},{"date":"2018-04-11","close":1972.3281},{"date":"2018-04-12","close":1990.2991},{"date":"2018-04-13","close":2008.2701},{"date":"2018-04-16","close":2035.2266},{"date":"2018-04-17","close":2035.2266},{"date":"2018-04-18","close":2044.2125},{"date":"2018-04-19","close":2102.6184},{"date":"2018-04-20","close":2129.5752},{"date":"2018-04-23","close":2116.0967},{"date":"2018-04-24","close":2111.604},{"date":"2018-04-25","close":2201.4597},{"date":"2018-04-26","close":2161.0247},{"date":"2018-04-27","close":2183.4883},{"date":"2018-04-30","close":2228.4163},{"date":"2018-05-02","close":2282.3296},{"date":"2018-05-03","close":2358.7068},{"date":"2018-05-04","close":2381.1707},{"date":"2018-05-08","close":2246.3872},{"date":"2018-05-09","close":2259.8655},{"date":"2018-05-10","close":2444.0693},{"date":"2018-05-11","close":2385.6631},{"date":"2018-05-14","close":2426.0979},{"date":"2018-05-15","close":2349.7207},{"date":"2018-05-16","close":2143.0535},{"date":"2018-05-17","close":2205.9524},{"date":"2018-05-18","close":2214.9377},{"date":"2018-05-21","close":2143.0535},{"date":"2018-05-23","close":2183.4883},{"date":"2018-05-24","close":2120.5896},{"date":"2018-05-25","close":2057.6909},{"date":"2018-05-28","close":2187.9814},{"date":"2018-05-29","close":2125.0823},{"date":"2018-05-30","close":2084.6475},{"date":"2018-05-31","close":2080.1548},{"date":"2018-06-01","close":2080.1548},{"date":"2018-06-04","close":2093.6328},{"date":"2018-06-05","close":2080.1548},{"date":"2018-06-07","close":2143.0535},{"date":"2018-06-08","close":2111.604},{"date":"2018-06-11","close":2134.0681},{"date":"2018-06-12","close":2102.6184},{"date":"2018-06-14","close":2053.1975},{"date":"2018-06-15","close":2053.1975},{"date":"2018-06-18","close":2030.7341},{"date":"2018-06-19","close":1958.8497},{"date":"2018-06-20","close":2003.7776},{"date":"2018-06-21","close":1958.8497},{"date":"2018-06-22","close":1900.4436},{"date":"2018-06-25","close":1954.3568},{"date":"2018-06-26","close":1918.4148},{"date":"2018-06-27","close":1868.9941},{"date":"2018-06-28","close":1819.5737},{"date":"2018-06-29","close":1819.5737},{"date":"2018-07-02","close":1738.7037},{"date":"2018-07-03","close":1725.2253},{"date":"2018-07-04","close":1738.7037},{"date":"2018-07-05","close":1689.2832},{"date":"2018-07-06","close":1707.2543},{"date":"2018-07-09","close":1684.7904},{"date":"2018-07-10","close":1707.2543},{"date":"2018-07-11","close":1711.7472},{"date":"2018-07-12","close":1833.052},{"date":"2018-07-13","close":1801.6027},{"date":"2018-07-16","close":1788.1243},{"date":"2018-07-17","close":1788.1243},{"date":"2018-07-18","close":1774.6461},{"date":"2018-07-19","close":1734.2109},{"date":"2018-07-20","close":1684.7904},{"date":"2018-07-23","close":1653.3412},{"date":"2018-07-24","close":1684.7904},{"date":"2018-07-25","close":1639.8628},{"date":"2018-07-26","close":1716.24},{"date":"2018-07-27","close":1752.1819},{"date":"2018-07-30","close":1720.7324},{"date":"2018-07-31","close":1720.7324},{"date":"2018-08-01","close":1702.7616},{"date":"2018-08-02","close":1689.2832},{"date":"2018-08-03","close":1684.7904},{"date":"2018-08-06","close":1716.24},{"date":"2018-08-07","close":1707.2543},{"date":"2018-08-08","close":1693.7759},{"date":"2018-08-09","close":1684.7904},{"date":"2018-08-10","close":1684.7904},{"date":"2018-08-13","close":1653.3412},{"date":"2018-08-14","close":1648.8481},{"date":"2018-08-16","close":1590.4421},{"date":"2018-08-17","close":1599.4276},{"date":"2018-08-20","close":1603.9204},{"date":"2018-08-21","close":1603.9204},{"date":"2018-08-22","close":1603.9204},{"date":"2018-08-23","close":1608.4132},{"date":"2018-08-24","close":1612.9061},{"date":"2018-08-27","close":1612.9061},{"date":"2018-08-28","close":1612.9061},{"date":"2018-08-29","close":1603.9204},{"date":"2018-08-30","close":1603.9204},{"date":"2018-08-31","close":1617.3988},{"date":"2018-09-03","close":1608.4132},{"date":"2018-09-04","close":1603.9204},{"date":"2018-09-05","close":1608.4132},{"date":"2018-09-06","close":1599.4276},{"date":"2018-09-07","close":1630.877},{"date":"2018-09-10","close":1626.3845},{"date":"2018-09-11","close":1752.1819},{"date":"2018-09-12","close":1702.7616},{"date":"2018-09-13","close":1720.7324},{"date":"2018-09-14","close":1895.9508},{"date":"2018-09-17","close":1918.4148},{"date":"2018-09-18","close":1999.2843},{"date":"2018-09-19","close":1886.9652},{"date":"2018-09-20","close":1819.5737},{"date":"2018-09-21","close":1931.8932},{"date":"2018-09-27","close":2080.1548},{"date":"2018-09-28","close":2003.7776},{"date":"2018-10-01","close":2039.7197},{"date":"2018-10-02","close":2093.6328},{"date":"2018-10-04","close":2116.0967},{"date":"2018-10-05","close":2026.2411},{"date":"2018-10-08","close":2048.7051},{"date":"2018-10-10","close":2053.1975},{"date":"2018-10-11","close":1783.6315},{"date":"2018-10-12","close":1837.5448},{"date":"2018-10-15","close":1985.8063},{"date":"2018-10-16","close":2120.5896},{"date":"2018-10-17","close":2152.0388},{"date":"2018-10-18","close":2116.0967},{"date":"2018-10-19","close":2066.6763},{"date":"2018-10-22","close":1985.8063},{"date":"2018-10-23","close":1927.4003},{"date":"2018-10-24","close":1873.4869},{"date":"2018-10-25","close":1855.5157},{"date":"2018-10-26","close":1783.6315},{"date":"2018-10-29","close":1653.3412},{"date":"2018-10-30","close":1689.2832},{"date":"2018-10-31","close":1689.2832},{"date":"2018-11-01","close":1707.2543},{"date":"2018-11-02","close":1774.6461},{"date":"2018-11-05","close":1752.1819},{"date":"2018-11-06","close":1747.6893},{"date":"2018-11-07","close":1716.24},{"date":"2018-11-08","close":1792.6169},{"date":"2018-11-09","close":1734.2109},{"date":"2018-11-12","close":1671.3123},{"date":"2018-11-13","close":1671.3123},{"date":"2018-11-14","close":1675.8048},{"date":"2018-11-15","close":1662.3265},{"date":"2018-11-16","close":1662.3265},{"date":"2018-11-19","close":1711.7472},{"date":"2018-11-20","close":1689.2832},{"date":"2018-11-21","close":1698.2689},{"date":"2018-11-22","close":1626.3845},{"date":"2018-11-23","close":1639.8628},{"date":"2018-11-26","close":1639.8628},{"date":"2018-11-27","close":1653.3412},{"date":"2018-11-28","close":1639.8628},{"date":"2018-11-29","close":1702.7616},{"date":"2018-11-30","close":1689.2832},{"date":"2018-12-03","close":1770.1531},{"date":"2018-12-04","close":1801.6027},{"date":"2018-12-05","close":1792.6169},{"date":"2018-12-06","close":1725.2253},{"date":"2018-12-07","close":1770.1531},{"date":"2018-12-10","close":1738.7037},{"date":"2018-12-11","close":1707.2543},{"date":"2018-12-12","close":1738.7037},{"date":"2018-12-13","close":1815.0809},{"date":"2018-12-14","close":1779.1387},{"date":"2018-12-17","close":1734.2109},{"date":"2018-12-18","close":1716.24},{"date":"2018-12-19","close":1761.1676},{"date":"2018-12-20","close":1770.1531},{"date":"2018-12-21","close":1774.6461},{"date":"2018-12-24","close":1774.6461},{"date":"2018-12-26","close":1720.7324},{"date":"2018-12-27","close":1725.2253},{"date":"2018-12-28","close":1711.7472},{"date":"2019-01-02","close":1657.8339},{"date":"2019-01-03","close":1657.8339},{"date":"2019-01-04","close":1648.8481},{"date":"2019-01-07","close":1698.2689},{"date":"2019-01-08","close":1716.24},{"date":"2019-01-09","close":1738.7037},{"date":"2019-01-10","close":1716.24},{"date":"2019-01-11","close":1783.6315},{"date":"2019-01-14","close":1819.5737},{"date":"2019-01-15","close":1788.1243},{"date":"2019-01-16","close":1828.5593},{"date":"2019-01-17","close":1792.6169},{"date":"2019-01-18","close":1792.6169},{"date":"2019-01-21","close":1824.0664},{"date":"2019-01-22","close":1810.5881},{"date":"2019-01-23","close":1824.0664},{"date":"2019-01-24","close":1788.1243},{"date":"2019-01-25","close":1788.1243},{"date":"2019-01-28","close":1824.0664},{"date":"2019-01-29","close":1958.8497},{"date":"2019-01-30","close":1909.4291},{"date":"2019-01-31","close":1886.9652},{"date":"2019-02-01","close":1877.9797},{"date":"2019-02-07","close":1958.8497},{"date":"2019-02-08","close":1940.8784},{"date":"2019-02-11","close":1936.3859},{"date":"2019-02-12","close":1972.3281},{"date":"2019-02-13","close":1976.8208},{"date":"2019-02-14","close":1895.9508},{"date":"2019-02-15","close":1909.4291},{"date":"2019-02-18","close":1900.4436},{"date":"2019-02-19","close":1922.9073},{"date":"2019-02-20","close":1918.4148},{"date":"2019-02-21","close":1860.0087},{"date":"2019-02-22","close":1842.0376},{"date":"2019-02-25","close":1868.9941},{"date":"2019-02-26","close":1860.0087},{"date":"2019-02-27","close":1851.0231},{"date":"2019-02-28","close":1747.6893},{"date":"2019-03-04","close":1792.6169},{"date":"2019-03-05","close":1792.6169},{"date":"2019-03-06","close":1788.1243},{"date":"2019-03-07","close":1765.6604},{"date":"2019-03-08","close":1788.1243},{"date":"2019-03-11","close":1725.2253},{"date":"2019-03-12","close":1734.2109},{"date":"2019-03-13","close":1761.1676},{"date":"2019-03-14","close":1765.6604},{"date":"2019-03-15","close":1756.6748},{"date":"2019-03-18","close":1729.7181},{"date":"2019-03-19","close":1729.7181},{"date":"2019-03-20","close":1725.2253},{"date":"2019-03-21","close":1707.2543},{"date":"2019-03-22","close":1680.2976},{"date":"2019-03-25","close":1666.8193},{"date":"2019-03-26","close":1684.7904},{"date":"2019-03-27","close":1675.8048},{"date":"2019-03-28","close":1626.3845},{"date":"2019-03-29","close":1648.8481},{"date":"2019-04-01","close":1671.3123},{"date":"2019-04-02","close":1680.2976},{"date":"2019-04-03","close":1693.7759},{"date":"2019-04-04","close":1707.2543},{"date":"2019-04-05","close":1707.2543},{"date":"2019-04-08","close":1680.2976},{"date":"2019-04-09","close":1662.3265},{"date":"2019-04-10","close":1666.8193},{"date":"2019-04-11","close":1671.3123},{"date":"2019-04-12","close":1675.8048},{"date":"2019-04-15","close":1689.2832},{"date":"2019-04-16","close":1680.2976},{"date":"2019-04-17","close":1684.7904},{"date":"2019-04-18","close":1662.3265},{"date":"2019-04-19","close":1707.2543},{"date":"2019-04-22","close":1707.2543},{"date":"2019-04-23","close":1707.2543},{"date":"2019-04-24","close":1693.7759},{"date":"2019-04-25","close":1666.8193},{"date":"2019-04-26","close":2165.5171},{"date":"2019-04-29","close":1945.3716},{"date":"2019-04-30","close":1949.8643},{"date":"2019-05-02","close":1860.0087},{"date":"2019-05-03","close":1819.5737},{"date":"2019-05-07","close":1824.0664},{"date":"2019-05-08","close":1743.1965},{"date":"2019-05-09","close":1940.8784},{"date":"2019-05-10","close":2039.7197},{"date":"2019-05-13","close":1801.6027},{"date":"2019-05-14","close":1891.4581},{"date":"2019-05-15","close":1860.0087},{"date":"2019-05-16","close":1895.9508},{"date":"2019-05-17","close":1940.8784},{"date":"2019-05-20","close":1864.5013},{"date":"2019-05-21","close":1954.3568},{"date":"2019-05-22","close":2125.0823},{"date":"2019-05-23","close":1927.4003},{"date":"2019-05-24","close":1846.5302},{"date":"2019-05-27","close":1855.5157},{"date":"2019-05-28","close":1833.052},{"date":"2019-05-29","close":1801.6027},{"date":"2019-05-30","close":1913.9218},{"date":"2019-05-31","close":1954.3568},{"date":"2019-06-03","close":1936.3859},{"date":"2019-06-04","close":1931.8932},{"date":"2019-06-05","close":1918.4148},{"date":"2019-06-07","close":1976.8208},{"date":"2019-06-10","close":1967.8352},{"date":"2019-06-11","close":2017.256},{"date":"2019-06-12","close":1936.3859},{"date":"2019-06-13","close":1967.8352},{"date":"2019-06-14","close":1922.9073},{"date":"2019-06-17","close":1958.8497},{"date":"2019-06-18","close":1985.8063},{"date":"2019-06-19","close":1963.3425},{"date":"2019-06-20","close":1967.8352},{"date":"2019-06-21","close":1945.3716},{"date":"2019-06-24","close":1967.8352},{"date":"2019-06-25","close":1931.8932},{"date":"2019-06-26","close":1886.9652},{"date":"2019-06-27","close":1882.4723},{"date":"2019-06-28","close":1882.4723},{"date":"2019-07-01","close":1868.9941},{"date":"2019-07-02","close":1922.9073},{"date":"2019-07-03","close":1864.5013},{"date":"2019-07-04","close":1860.0087},{"date":"2019-07-05","close":1882.4723},{"date":"2019-07-08","close":1756.6748},{"date":"2019-07-09","close":1707.2543},{"date":"2019-07-10","close":1725.2253},{"date":"2019-07-11","close":1770.1531},{"date":"2019-07-12","close":1792.6169},{"date":"2019-07-15","close":1747.6893},{"date":"2019-07-16","close":1747.6893},{"date":"2019-07-17","close":1711.7472},{"date":"2019-07-18","close":1752.1819},{"date":"2019-07-19","close":1779.1387},{"date":"2019-07-22","close":1783.6315},{"date":"2019-07-23","close":1756.6748},{"date":"2019-07-24","close":1720.7324},{"date":"2019-07-25","close":1680.2976},{"date":"2019-07-26","close":1657.8339},{"date":"2019-07-29","close":1527.5432},{"date":"2019-07-30","close":1550.0073},{"date":"2019-07-31","close":1558.9927},{"date":"2019-08-01","close":1536.5289},{"date":"2019-08-02","close":1536.5289},{"date":"2019-08-05","close":1370.296},{"date":"2019-08-06","close":1365.8033},{"date":"2019-08-07","close":1410.7312},{"date":"2019-08-08","close":1455.6589},{"date":"2019-08-09","close":1482.6155},{"date":"2019-08-12","close":1496.0939},{"date":"2019-08-13","close":1527.5432},{"date":"2019-08-14","close":1532.036},{"date":"2019-08-16","close":1482.6155},{"date":"2019-08-19","close":1518.5577},{"date":"2019-08-20","close":1527.5432},{"date":"2019-08-21","close":1541.0217},{"date":"2019-08-22","close":1541.0217},{"date":"2019-08-23","close":1536.5289},{"date":"2019-08-26","close":1478.1229},{"date":"2019-08-27","close":1491.6011},{"date":"2019-08-28","close":1509.5723},{"date":"2019-08-29","close":1514.0651},{"date":"2019-08-30","close":1527.5432},{"date":"2019-09-02","close":1518.5577},{"date":"2019-09-03","close":1527.5432},{"date":"2019-09-04","close":1541.0217},{"date":"2019-09-05","close":1545.5144},{"date":"2019-09-06","close":1572.4711},{"date":"2019-09-09","close":1554.5},{"date":"2019-09-10","close":1563.4855},{"date":"2019-09-11","close":1603.9204},{"date":"2019-09-16","close":1617.3988},{"date":"2019-09-17","close":1608.4132},{"date":"2019-09-18","close":1612.9061},{"date":"2019-09-19","close":1603.9204},{"date":"2019-09-20","close":1621.8915},{"date":"2019-09-23","close":1594.9349},{"date":"2019-09-24","close":1612.9061},{"date":"2019-09-25","close":1536.5289},{"date":"2019-09-26","close":1554.5},{"date":"2019-09-27","close":1518.5577},{"date":"2019-09-30","close":1491.6011},{"date":"2019-10-01","close":1509.5723},{"date":"2019-10-02","close":1496.0939},{"date":"2019-10-04","close":1478.1229},{"date":"2019-10-07","close":1437.6879},{"date":"2019-10-08","close":1464.6445},{"date":"2019-10-10","close":1451.1663},{"date":"2019-10-11","close":1406.2384},{"date":"2019-10-14","close":1446.6733},{"date":"2019-10-15","close":1478.1229},{"date":"2019-10-16","close":1473.6299},{"date":"2019-10-17","close":1469.1372},{"date":"2019-10-18","close":1469.1372},{"date":"2019-10-21","close":1455.6589},{"date":"2019-10-22","close":1455.6589},{"date":"2019-10-23","close":1446.6733},{"date":"2019-10-24","close":1451.1663},{"date":"2019-10-25","close":1419.7169},{"date":"2019-10-28","close":1428.7023},{"date":"2019-10-29","close":1433.1949},{"date":"2019-10-30","close":1433.1949},{"date":"2019-10-31","close":1433.1949},{"date":"2019-11-01","close":1415.224},{"date":"2019-11-04","close":1428.7023},{"date":"2019-11-05","close":1433.1949},{"date":"2019-11-06","close":1451.1663},{"date":"2019-11-07","close":1451.1663},{"date":"2019-11-08","close":1446.6733},{"date":"2019-11-11","close":1437.6879},{"date":"2019-11-12","close":1437.6879},{"date":"2019-11-13","close":1482.6155},{"date":"2019-11-14","close":1473.6299},{"date":"2019-11-15","close":1433.1949},{"date":"2019-11-18","close":1451.1663},{"date":"2019-11-19","close":1523.0507},{"date":"2019-11-20","close":1460.1517},{"date":"2019-11-21","close":1433.1949},{"date":"2019-11-22","close":1433.1949},{"date":"2019-11-25","close":1451.1663},{"date":"2019-11-26","close":1446.6733},{"date":"2019-11-27","close":1446.6733},{"date":"2019-11-28","close":1419.7169},{"date":"2019-11-29","close":1406.2384},{"date":"2019-12-02","close":1401.7456},{"date":"2019-12-03","close":1383.7745},{"date":"2019-12-04","close":1329.8612},{"date":"2019-12-05","close":1419.7169},{"date":"2019-12-06","close":1460.1517},{"date":"2019-12-09","close":1442.1805},{"date":"2019-12-10","close":1392.7601},{"date":"2019-12-11","close":1428.7023},{"date":"2019-12-12","close":1469.1372},{"date":"2019-12-13","close":1460.1517},{"date":"2019-12-16","close":1469.1372},{"date":"2019-12-17","close":1541.0217},{"date":"2019-12-18","close":1487.1084},{"date":"2019-12-19","close":1482.6155},{"date":"2019-12-20","close":1621.8915},{"date":"2019-12-23","close":1594.9349},{"date":"2019-12-24","close":1567.9783},{"date":"2019-12-26","close":1590.4421},{"date":"2019-12-27","close":1631.5745},{"date":"2019-12-30","close":1627.0042},{"date":"2020-01-02","close":1654.4255},{"date":"2020-01-03","close":1645.285},{"date":"2020-01-06","close":1608.7231},{"date":"2020-01-07","close":1608.7231},{"date":"2020-01-08","close":1480.7565},{"date":"2020-01-09","close":1558.4506},{"date":"2020-01-10","close":1576.7316},{"date":"2020-01-13","close":1649.8552},{"date":"2020-01-14","close":1704.6981},{"date":"2020-01-15","close":1672.7064},{"date":"2020-01-16","close":1668.1362},{"date":"2020-01-17","close":1654.4255},{"date":"2020-01-20","close":1636.1445},{"date":"2020-01-21","close":1613.2933},{"date":"2020-01-22","close":1640.7147},{"date":"2020-01-23","close":1608.7231},{"date":"2020-01-28","close":1563.0208},{"date":"2020-01-29","close":1553.8804},{"date":"2020-01-30","close":1526.4589},{"date":"2020-01-31","close":1462.4757},{"date":"2020-02-03","close":1467.0458},{"date":"2020-02-04","close":1526.4589},{"date":"2020-02-05","close":1540.1697},{"date":"2020-02-06","close":1553.8804},{"date":"2020-02-07","close":1549.3101},{"date":"2020-02-10","close":1590.4421},{"date":"2020-02-11","close":1599.5826},{"date":"2020-02-12","close":1572.1613},{"date":"2020-02-13","close":1567.5911},{"date":"2020-02-14","close":1553.8804},{"date":"2020-02-17","close":1553.8804},{"date":"2020-02-18","close":1535.5992},{"date":"2020-02-19","close":1517.3185},{"date":"2020-02-20","close":1489.897},{"date":"2020-02-21","close":1448.765},{"date":"2020-02-24","close":1357.36},{"date":"2020-02-25","close":1389.3519},{"date":"2020-02-26","close":1389.3519},{"date":"2020-02-27","close":1361.9304},{"date":"2020-02-28","close":1297.9471},{"date":"2020-03-02","close":1329.9388},{"date":"2020-03-03","close":1343.6495},{"date":"2020-03-04","close":1380.2113},{"date":"2020-03-05","close":1380.2113},{"date":"2020-03-06","close":1352.7899},{"date":"2020-03-09","close":1352.7899},{"date":"2020-03-10","close":1270.5256},{"date":"2020-03-11","close":1229.3936},{"date":"2020-03-12","close":1190.0},{"date":"2020-03-13","close":996.3116},{"date":"2020-03-16","close":1000.8818},{"date":"2020-03-17","close":973.4603},{"date":"2020-03-18","close":914.0472},{"date":"2020-03-19","close":732.1518},{"date":"2020-03-20","close":774.198},{"date":"2020-03-23","close":695.59},{"date":"2020-03-24","close":748.6047},{"date":"2020-03-25","close":836.3532},{"date":"2020-03-26","close":869.259},{"date":"2020-03-27","close":899.4224},{"date":"2020-03-30","close":903.9927},{"date":"2020-03-31","close":950.6091},{"date":"2020-04-01","close":941.4686},{"date":"2020-04-02","close":968.8901},{"date":"2020-04-03","close":987.171},{"date":"2020-04-06","close":1032.8734},{"date":"2020-04-07","close":1032.8734},{"date":"2020-04-08","close":1078.5758},{"date":"2020-04-09","close":1078.5758},{"date":"2020-04-10","close":1074.0055},{"date":"2020-04-13","close":1042.0138},{"date":"2020-04-14","close":1060.2949},{"date":"2020-04-16","close":1074.0055},{"date":"2020-04-17","close":1160.8401},{"date":"2020-04-20","close":1188.2615},{"date":"2020-04-21","close":1147.1293},{"date":"2020-04-22","close":1142.559},{"date":"2020-04-23","close":1160.8401},{"date":"2020-04-24","close":1142.559},{"date":"2020-04-27","close":1169.9806},{"date":"2020-04-28","close":1165.4103},{"date":"2020-04-29","close":1165.4103},{"date":"2020-05-04","close":1229.3936},{"date":"2020-05-06","close":1211.1127},{"date":"2020-05-07","close":1220.2531},{"date":"2020-05-08","close":1348.2197},{"date":"2020-05-11","close":1343.6495},{"date":"2020-05-12","close":1361.9304},{"date":"2020-05-13","close":1320.7983},{"date":"2020-05-14","close":1288.8066},{"date":"2020-05-15","close":1270.5256},{"date":"2020-05-18","close":1275.0959},{"date":"2020-05-19","close":1297.9471},{"date":"2020-05-20","close":1307.0875},{"date":"2020-05-21","close":1329.9388},{"date":"2020-05-22","close":1407.6328},{"date":"2020-05-25","close":1412.2029},{"date":"2020-05-26","close":1425.9137},{"date":"2020-05-27","close":1425.9137},{"date":"2020-05-28","close":1348.2197},{"date":"2020-05-29","close":1375.6411},{"date":"2020-06-01","close":1380.2113},{"date":"2020-06-02","close":1380.2113},{"date":"2020-06-03","close":1412.2029},{"date":"2020-06-04","close":1393.922},{"date":"2020-06-05","close":1393.922},{"date":"2020-06-08","close":1398.4923},{"date":"2020-06-09","close":1389.3519},{"date":"2020-06-10","close":1375.6411},{"date":"2020-06-11","close":1329.9388},{"date":"2020-06-12","close":1293.3768},{"date":"2020-06-15","close":1179.1211},{"date":"2020-06-16","close":1247.6744},{"date":"2020-06-17","close":1243.1042},{"date":"2020-06-18","close":1247.6744},{"date":"2020-06-19","close":1307.0875},{"date":"2020-06-22","close":1279.666},{"date":"2020-06-23","close":1270.5256},{"date":"2020-06-24","close":1279.666},{"date":"2020-06-25","close":1389.3519},{"date":"2020-06-26","close":1421.3434},{"date":"2020-06-29","close":1407.6328},{"date":"2020-06-30","close":1439.6244},{"date":"2020-07-01","close":1366.5005},{"date":"2020-07-02","close":1389.3519},{"date":"2020-07-03","close":1389.3519},{"date":"2020-07-06","close":1448.765},{"date":"2020-07-07","close":1439.6244},{"date":"2020-07-08","close":1439.6244},{"date":"2020-07-09","close":1412.2029},{"date":"2020-07-10","close":1371.0708},{"date":"2020-07-13","close":1412.2029},{"date":"2020-07-14","close":1517.3185},{"date":"2020-07-15","close":1453.3353},{"date":"2020-07-16","close":1480.7565},{"date":"2020-07-17","close":1439.6244},{"date":"2020-07-20","close":1407.6328},{"date":"2020-07-21","close":1453.3353},{"date":"2020-07-22","close":1467.0458},{"date":"2020-07-23","close":1430.4838},{"date":"2020-07-24","close":1439.6244},{"date":"2020-07-27","close":1485.3268},{"date":"2020-07-28","close":1457.9054},{"date":"2020-07-29","close":1453.3353},{"date":"2020-07-30","close":1435.0542},{"date":"2020-07-31","close":1407.6328},{"date":"2020-08-03","close":1403.0625},{"date":"2020-08-04","close":1421.3434},{"date":"2020-08-05","close":1421.3434},{"date":"2020-08-06","close":1430.4838},{"date":"2020-08-07","close":1435.0542},{"date":"2020-08-10","close":1430.4838},{"date":"2020-08-11","close":1425.9137},{"date":"2020-08-12","close":1389.3519},{"date":"2020-08-13","close":1403.0625},{"date":"2020-08-14","close":1384.7815},{"date":"2020-08-18","close":1325.3685},{"date":"2020-08-19","close":1329.9388},{"date":"2020-08-20","close":1270.5256},{"date":"2020-08-21","close":1288.8066},{"date":"2020-08-24","close":1284.2365},{"date":"2020-08-25","close":1334.509},{"date":"2020-08-26","close":1325.3685},{"date":"2020-08-27","close":1288.8066},{"date":"2020-08-28","close":1320.7983},{"date":"2020-08-31","close":1339.0792},{"date":"2020-09-01","close":1407.6328},{"date":"2020-09-02","close":1435.0542},{"date":"2020-09-03","close":1448.765},{"date":"2020-09-04","close":1425.9137},{"date":"2020-09-07","close":1471.6161},{"date":"2020-09-08","close":1462.4757},{"date":"2020-09-09","close":1462.4757},{"date":"2020-09-10","close":1489.897},{"date":"2020-09-11","close":1480.7565},{"date":"2020-09-14","close":1494.4673},{"date":"2020-09-15","close":1480.7565},{"date":"2020-09-16","close":1467.0458},{"date":"2020-09-17","close":1448.765},{"date":"2020-09-18","close":1444.1946},{"date":"2020-09-21","close":1435.0542},{"date":"2020-09-22","close":1375.6411},{"date":"2020-09-23","close":1393.922},{"date":"2020-09-24","close":1339.0792},{"date":"2020-09-25","close":1343.6495},{"date":"2020-09-28","close":1384.7815},{"date":"2020-09-29","close":1416.7731},{"date":"2020-10-05","close":1439.6244},{"date":"2020-10-06","close":1503.6078},{"date":"2020-10-07","close":1503.6078},{"date":"2020-10-08","close":1489.897},{"date":"2020-10-12","close":1489.897},{"date":"2020-10-13","close":1485.3268},{"date":"2020-10-14","close":1531.0291},{"date":"2020-10-15","close":1489.897},{"date":"2020-10-16","close":1526.4589},{"date":"2020-10-19","close":1531.0291},{"date":"2020-10-20","close":1663.566},{"date":"2020-10-21","close":1604.1531},{"date":"2020-10-22","close":1745.8301},{"date":"2020-10-23","close":1567.5911},{"date":"2020-10-26","close":1508.1779},{"date":"2020-10-27","close":1430.4838},{"date":"2020-10-28","close":1453.3353},{"date":"2020-10-29","close":1439.6244},{"date":"2020-10-30","close":1421.3434},{"date":"2020-11-02","close":1457.9054},{"date":"2020-11-03","close":1471.6161},{"date":"2020-11-04","close":1467.0458},{"date":"2020-11-05","close":1503.6078},{"date":"2020-11-06","close":1462.4757},{"date":"2020-11-09","close":1531.0291},{"date":"2020-11-10","close":1572.1613},{"date":"2020-11-11","close":1590.4421},{"date":"2020-11-12","close":1613.2933},{"date":"2020-11-13","close":1590.4421},{"date":"2020-11-16","close":1590.4421},{"date":"2020-11-17","close":1576.7316},{"date":"2020-11-18","close":1590.4421},{"date":"2020-11-19","close":1585.8719},{"date":"2020-11-20","close":1595.0123},{"date":"2020-11-23","close":1627.0042},{"date":"2020-11-24","close":1631.5745},{"date":"2020-11-25","close":1622.4338},{"date":"2020-11-26","close":1608.7231},{"date":"2020-11-27","close":1627.0042},{"date":"2020-11-30","close":1663.566},{"date":"2020-12-01","close":1732.1195},{"date":"2020-12-02","close":1846.3755},{"date":"2020-12-03","close":1846.3755},{"date":"2020-12-04","close":1869.2267},{"date":"2020-12-07","close":1786.9624},{"date":"2020-12-08","close":1786.9624},{"date":"2020-12-09","close":1837.2349},{"date":"2020-12-10","close":1837.2349},{"date":"2020-12-11","close":1837.2349},{"date":"2020-12-14","close":1796.103},{"date":"2020-12-15","close":1782.3922},{"date":"2020-12-16","close":1800.673},{"date":"2020-12-17","close":1782.3922},{"date":"2020-12-18","close":1860.0862},{"date":"2020-12-21","close":1860.0862},{"date":"2020-12-22","close":1782.3922},{"date":"2020-12-23","close":1709.2683},{"date":"2020-12-24","close":1709.2683},{"date":"2020-12-28","close":1654.4255},{"date":"2020-12-29","close":1733.429},{"date":"2020-12-30","close":1840.3159},{"date":"2021-01-04","close":1877.4941},{"date":"2021-01-05","close":1905.3776},{"date":"2021-01-06","close":1891.4359},{"date":"2021-01-07","close":1933.2612},{"date":"2021-01-08","close":1914.6721},{"date":"2021-01-11","close":1844.9633},{"date":"2021-01-12","close":1844.9633},{"date":"2021-01-13","close":1858.905},{"date":"2021-01-14","close":1891.4359},{"date":"2021-01-15","close":1849.6105},{"date":"2021-01-18","close":1821.7269},{"date":"2021-01-19","close":1900.7305},{"date":"2021-01-20","close":1923.9667},{"date":"2021-01-21","close":1910.0248},{"date":"2021-01-22","close":1886.7886},{"date":"2021-01-25","close":1896.083},{"date":"2021-01-26","close":1821.7269},{"date":"2021-01-27","close":1807.7852},{"date":"2021-01-28","close":1765.9598},{"date":"2021-01-29","close":1686.9563},{"date":"2021-02-01","close":1700.8981},{"date":"2021-02-02","close":1747.3707},{"date":"2021-02-03","close":1835.6687},{"date":"2021-02-04","close":1803.1378},{"date":"2021-02-05","close":1798.4907},{"date":"2021-02-08","close":1784.5488},{"date":"2021-02-09","close":1831.0214},{"date":"2021-02-10","close":1961.1448},{"date":"2021-02-15","close":2230.686},{"date":"2021-02-16","close":2899.8918},{"date":"2021-02-17","close":2932.4226},{"date":"2021-02-18","close":2946.3647},{"date":"2021-02-19","close":2872.0081},{"date":"2021-02-22","close":3109.0188},{"date":"2021-02-23","close":2951.0117},{"date":"2021-02-24","close":2630.3506},{"date":"2021-02-25","close":2839.4778},{"date":"2021-02-26","close":2723.2959},{"date":"2021-03-02","close":2797.6521},{"date":"2021-03-03","close":3109.0188},{"date":"2021-03-04","close":3113.6658},{"date":"2021-03-05","close":3113.6658},{"date":"2021-03-08","close":3020.7207},{"date":"2021-03-09","close":2992.8372},{"date":"2021-03-10","close":2858.0669},{"date":"2021-03-11","close":2997.4841},{"date":"2021-03-12","close":2964.9536},{"date":"2021-03-15","close":3067.1931},{"date":"2021-03-16","close":3043.957},{"date":"2021-03-17","close":2941.7173},{"date":"2021-03-18","close":2923.1282},{"date":"2021-03-19","close":2932.4226},{"date":"2021-03-22","close":2876.6553},{"date":"2021-03-23","close":2779.0627},{"date":"2021-03-24","close":2774.4155},{"date":"2021-03-25","close":2783.7102},{"date":"2021-03-26","close":2653.5869},{"date":"2021-03-29","close":2695.4124},{"date":"2021-03-30","close":2648.9397},{"date":"2021-03-31","close":2607.1143},{"date":"2021-04-01","close":2583.8779},{"date":"2021-04-02","close":2583.8779},{"date":"2021-04-05","close":2611.7617},{"date":"2021-04-06","close":2639.6453},{"date":"2021-04-07","close":2741.885},{"date":"2021-04-08","close":2695.4124},{"date":"2021-04-09","close":2732.5906},{"date":"2021-04-12","close":2858.0669},{"date":"2021-04-13","close":2825.5359},{"date":"2021-04-14","close":2741.885},{"date":"2021-04-15","close":3025.3677},{"date":"2021-04-16","close":3150.844},{"date":"2021-04-19","close":3141.5493},{"date":"2021-04-20","close":4080.2969},{"date":"2021-04-21","close":4084.9441},{"date":"2021-04-22","close":4089.5913},{"date":"2021-04-23","close":4173.2412},{"date":"2021-04-26","close":4061.7078},{"date":"2021-04-27","close":4498.5503},{"date":"2021-04-28","close":4229.0088},{"date":"2021-04-29","close":4428.8418},{"date":"2021-04-30","close":4303.3647},{"date":"2021-05-03","close":4363.7793},{"date":"2021-05-04","close":4400.958},{"date":"2021-05-06","close":4758.7974},{"date":"2021-05-07","close":4572.9062},{"date":"2021-05-10","close":4703.0298},{"date":"2021-05-11","close":4740.208},{"date":"2021-05-12","close":4577.5532},{"date":"2021-05-13","close":4163.9473},{"date":"2021-05-14","close":4047.7661},{"date":"2021-05-17","close":3908.3479},{"date":"2021-05-18","close":4173.2412},{"date":"2021-05-20","close":3940.8787},{"date":"2021-05-21","close":3787.519},{"date":"2021-05-24","close":3717.8101},{"date":"2021-05-25","close":3768.9302},{"date":"2021-05-26","close":3773.5771},{"date":"2021-05-27","close":3741.0466},{"date":"2021-05-28","close":3931.584},{"date":"2021-05-31","close":3885.1116},{"date":"2021-06-01","close":3894.406},{"date":"2021-06-02","close":3926.937},{"date":"2021-06-03","close":3875.8169},{"date":"2021-06-04","close":3824.697},{"date":"2021-06-07","close":3731.752},{"date":"2021-06-08","close":3750.3411},{"date":"2021-06-09","close":3708.5154},{"date":"2021-06-10","close":3713.1628},{"date":"2021-06-11","close":4154.6528},{"date":"2021-06-14","close":4252.2451},{"date":"2021-06-15","close":4363.7793},{"date":"2021-06-16","close":4229.0088},{"date":"2021-06-17","close":4117.4746},{"date":"2021-06-18","close":4075.6487},{"date":"2021-06-21","close":3885.1116},{"date":"2021-06-22","close":4080.2969},{"date":"2021-06-23","close":4084.9441},{"date":"2021-06-24","close":4084.9441},{"date":"2021-06-25","close":4242.9512},{"date":"2021-06-28","close":4159.3003},{"date":"2021-06-29","close":4005.9402},{"date":"2021-06-30","close":4052.4133},{"date":"2021-07-01","close":4024.5298},{"date":"2021-07-02","close":4019.8821},{"date":"2021-07-05","close":3996.646},{"date":"2021-07-06","close":4080.2969},{"date":"2021-07-07","close":4024.5298},{"date":"2021-07-08","close":3954.8203},{"date":"2021-07-09","close":3861.8752},{"date":"2021-07-12","close":3926.937},{"date":"2021-07-13","close":4043.1182},{"date":"2021-07-14","close":3926.937},{"date":"2021-07-15","close":3954.8203},{"date":"2021-07-16","close":3950.1733},{"date":"2021-07-19","close":3838.6387},{"date":"2021-07-20","close":3787.519},{"date":"2021-07-21","close":3727.1047},{"date":"2021-07-22","close":3745.6938},{"date":"2021-07-23","close":3820.0496},{"date":"2021-07-26","close":3973.4097},{"date":"2021-07-27","close":3959.4678},{"date":"2021-07-28","close":3866.5225},{"date":"2021-07-29","close":4140.7109},{"date":"2021-07-30","close":3954.8203},{"date":"2021-08-02","close":4071.0022},{"date":"2021-08-03","close":3912.9951},{"date":"2021-08-04","close":4103.5327},{"date":"2021-08-05","close":4219.7144},{"date":"2021-08-06","close":4159.3003},{"date":"2021-08-09","close":3987.3513},{"date":"2021-08-10","close":3926.937},{"date":"2021-08-11","close":3889.7585},{"date":"2021-08-12","close":3903.7004},{"date":"2021-08-13","close":3908.3479},{"date":"2021-08-17","close":3624.865},{"date":"2021-08-18","close":3648.1011},{"date":"2021-08-19","close":3397.1489},{"date":"2021-08-20","close":3206.6113},{"date":"2021-08-23","close":3346.0291},{"date":"2021-08-24","close":3513.3306},{"date":"2021-08-25","close":3531.9197},{"date":"2021-08-26","close":3541.2141},{"date":"2021-08-27","close":3578.3921},{"date":"2021-08-30","close":3703.8679},{"date":"2021-08-31","close":3675.9844},{"date":"2021-09-01","close":3764.2827},{"date":"2021-09-02","close":3917.6423},{"date":"2021-09-03","close":4047.7661},{"date":"2021-09-06","close":4145.3589},{"date":"2021-09-07","close":4298.7178},{"date":"2021-09-08","close":4428.8418},{"date":"2021-09-09","close":4396.3101},{"date":"2021-09-10","close":4270.834},{"date":"2021-09-13","close":4233.6562},{"date":"2021-09-14","close":4294.0708},{"date":"2021-09-15","close":4419.5464},{"date":"2021-09-16","close":4298.7178},{"date":"2021-09-17","close":4224.3618},{"date":"2021-09-23","close":4187.1836},{"date":"2021-09-24","close":3950.1733},{"date":"2021-09-27","close":3899.0532},{"date":"2021-09-28","close":4047.7661},{"date":"2021-09-29","close":3922.2896},{"date":"2021-09-30","close":3866.5225},{"date":"2021-10-01","close":3717.8101},{"date":"2021-10-05","close":3662.0427},{"date":"2021-10-06","close":3425.0327},{"date":"2021-10-07","close":3606.2756},{"date":"2021-10-08","close":3573.7449},{"date":"2021-10-12","close":3620.2175},{"date":"2021-10-13","close":3652.7488},{"date":"2021-10-14","close":3894.406},{"date":"2021-10-15","close":3996.646},{"date":"2021-10-18","close":4298.7178},{"date":"2021-10-19","close":4201.1255},{"date":"2021-10-20","close":3945.5259},{"date":"2021-10-21","close":3871.1697},{"date":"2021-10-22","close":3727.1047},{"date":"2021-10-25","close":3782.8718},{"date":"2021-10-26","close":3782.8718},{"date":"2021-10-27","close":3680.6318},{"date":"2021-10-28","close":3675.9844},{"date":"2021-10-29","close":3615.5703},{"date":"2021-11-01","close":3545.8611},{"date":"2021-11-02","close":3545.8611},{"date":"2021-11-03","close":3527.2725},{"date":"2021-11-04","close":3504.0359},{"date":"2021-11-05","close":3466.8579},{"date":"2021-11-08","close":3559.803},{"date":"2021-11-09","close":3573.7449},{"date":"2021-11-10","close":3517.9778},{"date":"2021-11-11","close":3290.2622},{"date":"2021-11-12","close":3573.7449},{"date":"2021-11-15","close":3559.803},{"date":"2021-11-16","close":3550.5083},{"date":"2021-11-17","close":3415.738},{"date":"2021-11-18","close":3341.3816},{"date":"2021-11-19","close":3434.3269},{"date":"2021-11-22","close":3420.3855},{"date":"2021-11-23","close":3415.738},{"date":"2021-11-24","close":3429.6797},{"date":"2021-11-25","close":3401.7961},{"date":"2021-11-26","close":3318.1458},{"date":"2021-11-29","close":3155.4912},{"date":"2021-11-30","close":2909.186},{"date":"2021-12-01","close":3030.0151},{"date":"2021-12-02","close":3062.5459},{"date":"2021-12-03","close":3085.7825},{"date":"2021-12-06","close":3178.7275},{"date":"2021-12-07","close":3183.3748},{"date":"2021-12-08","close":3174.0806},{"date":"2021-12-09","close":3206.6113},{"date":"2021-12-10","close":3178.7275},{"date":"2021-12-13","close":3174.0806},{"date":"2021-12-14","close":3095.0767},{"date":"2021-12-15","close":3062.5459},{"date":"2021-12-16","close":3081.135},{"date":"2021-12-17","close":3355.3235},{"date":"2021-12-20","close":3267.0256},{"date":"2021-12-21","close":3271.6729},{"date":"2021-12-22","close":3373.9126},{"date":"2021-12-23","close":3355.3235},{"date":"2021-12-24","close":3336.7344},{"date":"2021-12-27","close":3322.7927},{"date":"2021-12-28","close":3336.7344},{"date":"2021-12-29","close":3416.8538},{"date":"2021-12-30","close":3426.28},{"date":"2022-01-03","close":3700.0},{"date":"2022-01-04","close":3487.5476},{"date":"2022-01-05","close":3487.5476},{"date":"2022-01-06","close":3529.9636},{"date":"2022-01-07","close":3548.8149},{"date":"2022-01-10","close":3487.5476},{"date":"2022-01-11","close":3628.9346},{"date":"2022-01-12","close":3558.241},{"date":"2022-01-13","close":3676.0635},{"date":"2022-01-14","close":3619.5085},{"date":"2022-01-17","close":3496.9729},{"date":"2022-01-18","close":3393.2893},{"date":"2022-01-19","close":3336.7346},{"date":"2022-01-20","close":3449.8442},{"date":"2022-01-21","close":3426.28},{"date":"2022-01-24","close":3294.3184},{"date":"2022-01-25","close":3101.0896},{"date":"2022-01-26","close":3101.0896},{"date":"2022-01-27","close":3101.0896},{"date":"2022-01-28","close":3204.7732},{"date":"2022-02-03","close":3525.2505},{"date":"2022-02-04","close":3633.6472},{"date":"2022-02-07","close":3657.2117},{"date":"2022-02-08","close":3657.2117},{"date":"2022-02-09","close":3657.2117},{"date":"2022-02-10","close":3723.1924},{"date":"2022-02-11","close":3680.7766},{"date":"2022-02-14","close":4472.5439},{"date":"2022-02-15","close":4170.918},{"date":"2022-02-16","close":4100.2246},{"date":"2022-02-17","close":4222.7598},{"date":"2022-02-18","close":4104.938},{"date":"2022-02-21","close":4104.938},{"date":"2022-02-22","close":4104.938},{"date":"2022-02-23","close":4104.938},{"date":"2022-02-24","close":4797.7339},{"date":"2022-02-25","close":4288.7407},{"date":"2022-02-28","close":4288.7407},{"date":"2022-03-02","close":4288.7407},{"date":"2022-03-03","close":4609.2183},{"date":"2022-03-04","close":4609.2183},{"date":"2022-03-07","close":4599.7925},{"date":"2022-03-08","close":4420.7017},{"date":"2022-03-10","close":4420.7017},{"date":"2022-03-11","close":4001.2539},{"date":"2022-03-14","close":4368.8599},{"date":"2022-03-15","close":4095.5117},{"date":"2022-03-16","close":4020.1052},{"date":"2022-03-17","close":4076.6599},{"date":"2022-03-18","close":4095.5117},{"date":"2022-03-21","close":4095.5117},{"date":"2022-03-22","close":4203.9087},{"date":"2022-03-23","close":4430.1274},{"date":"2022-03-24","close":4477.2568},{"date":"2022-03-25","close":4477.2568},{"date":"2022-03-28","close":4458.4048},{"date":"2022-03-29","close":4373.5732},{"date":"2022-03-30","close":4312.3052},{"date":"2022-03-31","close":4609.2183},{"date":"2022-04-01","close":4477.2568},{"date":"2022-04-04","close":4854.2886},{"date":"2022-04-05","close":4788.3091},{"date":"2022-04-06","close":4665.7729},{"date":"2022-04-07","close":4430.1274},{"date":"2022-04-08","close":4552.6636},{"date":"2022-04-11","close":4458.4048},{"date":"2022-04-12","close":4227.4731},{"date":"2022-04-13","close":4321.731},{"date":"2022-04-14","close":4481.9692},{"date":"2022-04-15","close":4529.0991},{"date":"2022-04-18","close":4406.563},{"date":"2022-04-19","close":4382.999},{"date":"2022-04-20","close":4533.8115},{"date":"2022-04-21","close":4434.8408},{"date":"2022-04-22","close":4472.5439},{"date":"2022-04-25","close":4359.4341},{"date":"2022-04-26","close":4350.0083},{"date":"2022-04-27","close":4265.1768},{"date":"2022-04-28","close":4265.1768},{"date":"2022-04-29","close":4298.1665},{"date":"2022-05-02","close":4269.8892},{"date":"2022-05-03","close":4312.3052},{"date":"2022-05-04","close":4222.7598},{"date":"2022-05-06","close":4104.938},{"date":"2022-05-09","close":4105.0},{"date":"2022-05-10","close":3760.8958},{"date":"2022-05-11","close":3709.054},{"date":"2022-05-12","close":3581.8054},{"date":"2022-05-13","close":3619.5085},{"date":"2022-05-16","close":3666.6377},{"date":"2022-05-17","close":3841.0151},{"date":"2022-05-18","close":3808.0247},{"date":"2022-05-19","close":3732.6182},{"date":"2022-05-20","close":3775.0344},{"date":"2022-05-23","close":3770.3215},{"date":"2022-05-24","close":3619.5085},{"date":"2022-05-25","close":3624.2217},{"date":"2022-05-26","close":3624.2217},{"date":"2022-05-27","close":3624.2217},{"date":"2022-05-30","close":3742.0442},{"date":"2022-05-31","close":3732.6182},{"date":"2022-06-02","close":3671.3503},{"date":"2022-06-03","close":3850.4407},{"date":"2022-06-07","close":3850.4407},{"date":"2022-06-08","close":3883.4314},{"date":"2022-06-09","close":3831.5891},{"date":"2022-06-10","close":3775.0344},{"date":"2022-06-13","close":3572.3799},{"date":"2022-06-14","close":3473.4087},{"date":"2022-06-15","close":3294.3184},{"date":"2022-06-16","close":3270.7539},{"date":"2022-06-17","close":3242.4763},{"date":"2022-06-20","close":2983.2671},{"date":"2022-06-21","close":2978.554},{"date":"2022-06-22","close":2766.4736},{"date":"2022-06-23","close":2568.5317},{"date":"2022-06-24","close":2752.3347},{"date":"2022-06-27","close":2851.3057},{"date":"2022-06-28","close":2898.4348},{"date":"2022-06-29","close":2903.1477},{"date":"2022-06-30","close":2790.0378},{"date":"2022-07-01","close":2705.2058},{"date":"2022-07-04","close":2639.2249},{"date":"2022-07-05","close":2813.6023},{"date":"2022-07-06","close":2738.196},{"date":"2022-07-07","close":2775.8992},{"date":"2022-07-08","close":2813.6023},{"date":"2022-07-11","close":2813.6023},{"date":"2022-07-12","close":2695.7798},{"date":"2022-07-13","close":2691.0669},{"date":"2022-07-14","close":2691.0669},{"date":"2022-07-15","close":2648.6511},{"date":"2022-07-18","close":2761.7605},{"date":"2022-07-19","close":2785.325},{"date":"2022-07-20","close":2818.3152},{"date":"2022-07-21","close":2860.7314},{"date":"2022-07-22","close":2851.3057},{"date":"2022-07-25","close":2856.0186},{"date":"2022-07-26","close":2860.7314},{"date":"2022-07-27","close":2893.7217},{"date":"2022-07-28","close":2997.406},{"date":"2022-07-29","close":3039.8215},{"date":"2022-08-01","close":3082.2378},{"date":"2022-08-02","close":3035.1089},{"date":"2022-08-03","close":3058.6733},{"date":"2022-08-04","close":3053.9602},{"date":"2022-08-05","close":3072.812},{"date":"2022-08-08","close":3101.0896},{"date":"2022-08-09","close":3124.6538},{"date":"2022-08-10","close":3119.9409},{"date":"2022-08-11","close":3148.2183},{"date":"2022-08-12","close":3190.6345},{"date":"2022-08-16","close":3157.6443},{"date":"2022-08-17","close":3053.9602},{"date":"2022-08-18","close":3039.8215},{"date":"2022-08-19","close":3006.8313},{"date":"2022-08-22","close":3138.7927},{"date":"2022-08-23","close":2917.2861},{"date":"2022-08-24","close":3162.3572},{"date":"2022-08-25","close":3138.7927},{"date":"2022-08-26","close":3115.2283},{"date":"2022-08-29","close":2954.9895},{"date":"2022-08-30","close":2987.9797},{"date":"2022-08-31","close":3011.5444},{"date":"2022-09-01","close":2860.7314},{"date":"2022-09-02","close":2832.4539},{"date":"2022-09-05","close":2846.5928},{"date":"2022-09-06","close":2917.2861},{"date":"2022-09-07","close":2893.7217},{"date":"2022-09-08","close":2856.0186},{"date":"2022-09-13","close":2997.406},{"date":"2022-09-14","close":2959.7024},{"date":"2022-09-15","close":2969.1284},{"date":"2022-09-16","close":2912.5735},{"date":"2022-09-19","close":2808.8896},{"date":"2022-09-20","close":3002.1184},{"date":"2022-09-21","close":2969.1284},{"date":"2022-09-22","close":2907.8604},{"date":"2022-09-23","close":3053.9602},{"date":"2022-09-26","close":2709.9187},{"date":"2022-09-27","close":2549.6799},{"date":"2022-09-28","close":2417.7188},{"date":"2022-09-29","close":2384.7283},{"date":"2022-09-30","close":2394.1545},{"date":"2022-10-04","close":2549.6799},{"date":"2022-10-05","close":2573.2444},{"date":"2022-10-06","close":2667.5024},{"date":"2022-10-07","close":2610.9475},{"date":"2022-10-11","close":2464.8474},{"date":"2022-10-12","close":2441.2832},{"date":"2022-10-13","close":2271.6187},{"date":"2022-10-14","close":2389.4412},{"date":"2022-10-17","close":2483.6992},{"date":"2022-10-18","close":2559.1057},{"date":"2022-10-19","close":2540.2544},{"date":"2022-10-20","close":2493.125},{"date":"2022-10-21","close":2653.3638},{"date":"2022-10-24","close":3063.3862},{"date":"2022-10-25","close":3072.812},{"date":"2022-10-26","close":2940.8511},{"date":"2022-10-27","close":3030.3958},{"date":"2022-10-28","close":2893.7217},{"date":"2022-10-31","close":2851.3057},{"date":"2022-11-01","close":2898.4348},{"date":"2022-11-02","close":2846.5928},{"date":"2022-11-03","close":2813.6023},{"date":"2022-11-04","close":2747.6218},{"date":"2022-11-07","close":2950.2764},{"date":"2022-11-08","close":2969.1284},{"date":"2022-11-09","close":3049.2476},{"date":"2022-11-10","close":2954.9895},{"date":"2022-11-11","close":3016.2573},{"date":"2022-11-14","close":3167.0701},{"date":"2022-11-15","close":3110.5151},{"date":"2022-11-16","close":3006.8313},{"date":"2022-11-17","close":2987.9797},{"date":"2022-11-18","close":3332.0217},{"date":"2022-11-21","close":3200.0603},{"date":"2022-11-22","close":3025.6829},{"date":"2022-11-23","close":3049.2476},{"date":"2022-11-24","close":3086.9507},{"date":"2022-11-25","close":3044.5347},{"date":"2022-11-28","close":2860.7314},{"date":"2022-11-29","close":2931.425},{"date":"2022-11-30","close":2917.2861},{"date":"2022-12-01","close":2987.9797},{"date":"2022-12-02","close":2969.1284},{"date":"2022-12-05","close":2964.4153},{"date":"2022-12-06","close":2860.7314},{"date":"2022-12-07","close":2837.167},{"date":"2022-12-08","close":2794.751},{"date":"2022-12-09","close":2813.6023},{"date":"2022-12-12","close":2837.167},{"date":"2022-12-13","close":2837.167},{"date":"2022-12-14","close":2874.8701},{"date":"2022-12-15","close":2987.9797},{"date":"2022-12-16","close":2926.7122},{"date":"2022-12-19","close":3025.6829},{"date":"2022-12-20","close":2912.5735},{"date":"2022-12-21","close":2992.6926},{"date":"2022-12-22","close":2954.9895},{"date":"2022-12-23","close":2860.7314},{"date":"2022-12-26","close":2813.6023},{"date":"2022-12-27","close":2860.7314},{"date":"2022-12-28","close":2966.1519},{"date":"2022-12-29","close":2999.6948},{"date":"2023-01-02","close":2870.3154},{"date":"2023-01-03","close":2769.6865},{"date":"2023-01-04","close":2788.8538},{"date":"2023-01-05","close":2740.9353},{"date":"2023-01-06","close":2798.4375},{"date":"2023-01-09","close":2903.8582},{"date":"2023-01-10","close":2937.4009},{"date":"2023-01-11","close":3066.781},{"date":"2023-01-12","close":3028.446},{"date":"2023-01-13","close":3052.4053},{"date":"2023-01-16","close":3081.1562},{"date":"2023-01-17","close":3014.0706},{"date":"2023-01-18","close":3114.6992},{"date":"2023-01-19","close":3076.3645},{"date":"2023-01-20","close":3114.6992},{"date":"2023-01-25","close":3100.3237},{"date":"2023-01-26","close":3133.8667},{"date":"2023-01-27","close":3162.6177},{"date":"2023-01-30","close":3162.6177},{"date":"2023-01-31","close":3105.1155},{"date":"2023-02-01","close":3119.491},{"date":"2023-02-02","close":3124.283},{"date":"2023-02-03","close":3085.9482},{"date":"2023-02-06","close":3047.6138},{"date":"2023-02-07","close":3114.6992},{"date":"2023-02-08","close":3100.3237},{"date":"2023-02-09","close":3066.781},{"date":"2023-02-10","close":2990.1116},{"date":"2023-02-13","close":2980.5276},{"date":"2023-02-14","close":2999.6948},{"date":"2023-02-15","close":2937.4009},{"date":"2023-02-16","close":2951.7766},{"date":"2023-02-17","close":3109.9075},{"date":"2023-02-20","close":3052.4053},{"date":"2023-02-21","close":3148.2422},{"date":"2023-02-22","close":3114.6992},{"date":"2023-02-23","close":3061.989},{"date":"2023-02-24","close":2970.9438},{"date":"2023-02-27","close":2932.6094},{"date":"2023-02-28","close":2923.0254},{"date":"2023-03-02","close":3004.4868},{"date":"2023-03-03","close":3023.6541},{"date":"2023-03-06","close":3061.989},{"date":"2023-03-07","close":3095.532},{"date":"2023-03-08","close":2994.9031},{"date":"2023-03-09","close":2951.7766},{"date":"2023-03-10","close":3172.2014},{"date":"2023-03-13","close":3100.3237},{"date":"2023-03-14","close":2951.7766},{"date":"2023-03-15","close":3071.5728},{"date":"2023-03-16","close":2980.5276},{"date":"2023-03-17","close":3033.238},{"date":"2023-03-20","close":3033.238},{"date":"2023-03-21","close":3057.197},{"date":"2023-03-22","close":3071.5728},{"date":"2023-03-23","close":3133.8667},{"date":"2023-03-24","close":3176.9932},{"date":"2023-03-27","close":3359.0833},{"date":"2023-03-28","close":3335.1243},{"date":"2023-03-29","close":3349.4998},{"date":"2023-03-30","close":3282.4138},{"date":"2023-03-31","close":3244.0791},{"date":"2023-04-03","close":4216.8237},{"date":"2023-04-04","close":4638.5063},{"date":"2023-04-05","close":4542.6689},{"date":"2023-04-06","close":4384.5381},{"date":"2023-04-07","close":4207.2402},{"date":"2023-04-10","close":4408.4971},{"date":"2023-04-11","close":4374.9546},{"date":"2023-04-12","close":4537.8774},{"date":"2023-04-13","close":4398.9141},{"date":"2023-04-14","close":4739.1348},{"date":"2023-04-17","close":5041.021},{"date":"2023-04-18","close":5366.8662},{"date":"2023-04-19","close":6689.4155},{"date":"2023-04-20","close":5913.1367},{"date":"2023-04-21","close":5529.7891},{"date":"2023-04-24","close":5165.6094},{"date":"2023-04-25","close":5318.9482},{"date":"2023-04-26","close":5203.9438},{"date":"2023-04-27","close":5232.6948},{"date":"2023-04-28","close":5290.1968},{"date":"2023-05-02","close":5778.9653},{"date":"2023-05-03","close":5980.2231},{"date":"2023-05-04","close":5663.9609},{"date":"2023-05-08","close":5261.4463},{"date":"2023-05-09","close":4830.1797},{"date":"2023-05-10","close":4700.7998},{"date":"2023-05-11","close":4696.0083},{"date":"2023-05-12","close":4585.7954},{"date":"2023-05-15","close":4523.502},{"date":"2023-05-16","close":4427.665},{"date":"2023-05-17","close":4317.4521},{"date":"2023-05-18","close":4408.4971},{"date":"2023-05-19","close":4384.5381},{"date":"2023-05-22","close":4379.7461},{"date":"2023-05-23","close":4504.334},{"date":"2023-05-24","close":4509.1265},{"date":"2023-05-25","close":4350.9951},{"date":"2023-05-26","close":4221.6157},{"date":"2023-05-30","close":4188.0728},{"date":"2023-05-31","close":4159.3218},{"date":"2023-06-01","close":4116.1943},{"date":"2023-06-02","close":4264.7417},{"date":"2023-06-05","close":4408.4971},{"date":"2023-06-07","close":4370.1626},{"date":"2023-06-08","close":4422.873},{"date":"2023-06-09","close":4350.9951},{"date":"2023-06-12","close":4533.085},{"date":"2023-06-13","close":4533.085},{"date":"2023-06-14","close":4710.3833},{"date":"2023-06-15","close":4667.2573},{"date":"2023-06-16","close":4513.9185},{"date":"2023-06-19","close":4446.8325},{"date":"2023-06-20","close":4274.3262},{"date":"2023-06-21","close":4327.0366},{"date":"2023-06-22","close":4427.665},{"date":"2023-06-23","close":4906.8496},{"date":"2023-06-26","close":4954.7676},{"date":"2023-06-27","close":5060.188},{"date":"2023-06-28","close":5251.8618},{"date":"2023-06-29","close":4801.4287},{"date":"2023-06-30","close":4489.959},{"date":"2023-07-03","close":4542.6689},{"date":"2023-07-04","close":4413.2891},{"date":"2023-07-05","close":4638.5063},{"date":"2023-07-06","close":4542.6689},{"date":"2023-07-07","close":4403.7056},{"date":"2023-07-10","close":4312.6606},{"date":"2023-07-11","close":4355.7866},{"date":"2023-07-12","close":4293.4927},{"date":"2023-07-13","close":4274.3262},{"date":"2023-07-14","close":4331.8281},{"date":"2023-07-17","close":5108.1069},{"date":"2023-07-18","close":5041.021},{"date":"2023-07-19","close":5213.5273},{"date":"2023-07-20","close":5079.356},{"date":"2023-07-21","close":4849.3472},{"date":"2023-07-24","close":4686.4248},{"date":"2023-07-25","close":5098.5229},{"date":"2023-07-26","close":4533.085},{"date":"2023-07-27","close":4600.1714},{"date":"2023-07-28","close":4724.7593},{"date":"2023-07-31","close":4868.5151},{"date":"2023-08-01","close":5261.4463},{"date":"2023-08-02","close":5951.4717},{"date":"2023-08-03","close":5913.1367},{"date":"2023-08-04","close":4983.519},{"date":"2023-08-07","close":5539.373},{"date":"2023-08-08","close":5184.7764},{"date":"2023-08-09","close":5203.9438},{"date":"2023-08-10","close":5041.021},{"date":"2023-08-11","close":5462.7031},{"date":"2023-08-14","close":5587.2915},{"date":"2023-08-16","close":6028.1411},{"date":"2023-08-17","close":4820.5957},{"date":"2023-08-18","close":4528.2935},{"date":"2023-08-21","close":4561.8364},{"date":"2023-08-22","close":4719.9673},{"date":"2023-08-23","close":4552.2529},{"date":"2023-08-24","close":4485.167},{"date":"2023-08-25","close":4389.3306},{"date":"2023-08-28","close":4504.334},{"date":"2023-08-29","close":4504.334},{"date":"2023-08-30","close":4451.6245},{"date":"2023-08-31","close":4336.6201},{"date":"2023-09-01","close":4221.6157},{"date":"2023-09-04","close":4235.9907},{"date":"2023-09-05","close":4279.1177},{"date":"2023-09-06","close":4192.8643},{"date":"2023-09-07","close":4077.8599},{"date":"2023-09-08","close":4111.4033},{"date":"2023-09-11","close":4058.6931},{"date":"2023-09-12","close":3977.2314},{"date":"2023-09-13","close":3871.8108},{"date":"2023-09-14","close":3977.2314},{"date":"2023-09-15","close":3982.0234},{"date":"2023-09-18","close":4039.5256},{"date":"2023-09-19","close":3900.562},{"date":"2023-09-20","close":3910.1455},{"date":"2023-09-21","close":3852.6433},{"date":"2023-09-22","close":3919.7295},{"date":"2023-09-25","close":3785.5576},{"date":"2023-09-26","close":3565.1328},{"date":"2023-09-27","close":3723.2637},{"date":"2023-10-04","close":3550.7571},{"date":"2023-10-05","close":3483.6716},{"date":"2023-10-06","close":3603.4678},{"date":"2023-10-10","close":3560.3408},{"date":"2023-10-11","close":3660.9697},{"date":"2023-10-12","close":3790.3494},{"date":"2023-10-13","close":3771.1821},{"date":"2023-10-16","close":3771.1821},{"date":"2023-10-17","close":3819.1003},{"date":"2023-10-18","close":3871.8108},{"date":"2023-10-19","close":3857.4353},{"date":"2023-10-20","close":3756.8064},{"date":"2023-10-23","close":3560.3408},{"date":"2023-10-24","close":3632.2188},{"date":"2023-10-25","close":3593.8838},{"date":"2023-10-26","close":3502.8389},{"date":"2023-10-27","close":3593.8838},{"date":"2023-10-30","close":3598.6755},{"date":"2023-10-31","close":3493.2549},{"date":"2023-11-01","close":3507.6306},{"date":"2023-11-02","close":3569.9246},{"date":"2023-11-03","close":3613.051},{"date":"2023-11-06","close":3713.6799},{"date":"2023-11-07","close":3613.051},{"date":"2023-11-08","close":3517.2144},{"date":"2023-11-09","close":3435.7527},{"date":"2023-11-10","close":3311.165},{"date":"2023-11-13","close":3311.165},{"date":"2023-11-14","close":3387.8345},{"date":"2023-11-15","close":3478.8794},{"date":"2023-11-16","close":3488.4631},{"date":"2023-11-17","close":3392.6265},{"date":"2023-11-20","close":3464.5039},{"date":"2023-11-21","close":3545.9656},{"date":"2023-11-22","close":3517.2144},{"date":"2023-11-23","close":3502.8389},{"date":"2023-11-24","close":3795.1411},{"date":"2023-11-27","close":3632.2188},{"date":"2023-11-28","close":3565.1328},{"date":"2023-11-29","close":3641.8022},{"date":"2023-11-30","close":3728.0554},{"date":"2023-12-01","close":3780.7659},{"date":"2023-12-04","close":3775.9739},{"date":"2023-12-05","close":3728.0554},{"date":"2023-12-06","close":3761.5984},{"date":"2023-12-07","close":3665.7615},{"date":"2023-12-08","close":3651.386},{"date":"2023-12-11","close":3660.9697},{"date":"2023-12-12","close":3756.8064},{"date":"2023-12-13","close":3732.8472},{"date":"2023-12-14","close":3737.6392},{"date":"2023-12-15","close":3766.3904},{"date":"2023-12-18","close":3713.6799},{"date":"2023-12-19","close":3708.8882},{"date":"2023-12-20","close":3737.6392},{"date":"2023-12-21","close":3670.5532},{"date":"2023-12-22","close":3646.5942},{"date":"2023-12-26","close":3608.2593},{"date":"2023-12-27","close":3671.3918},{"date":"2023-12-28","close":3744.2368},{"date":"2024-01-02","close":3744.2368},{"date":"2024-01-03","close":3836.5073},{"date":"2024-01-04","close":4152.1694},{"date":"2024-01-05","close":4064.7551},{"date":"2024-01-08","close":4030.7607},{"date":"2024-01-09","close":3977.3411},{"date":"2024-01-10","close":3962.772},{"date":"2024-01-11","close":3938.4905},{"date":"2024-01-12","close":3953.0596},{"date":"2024-01-15","close":3846.2197},{"date":"2024-01-16","close":3826.7944},{"date":"2024-01-17","close":3705.386},{"date":"2024-01-18","close":3787.9438},{"date":"2024-01-19","close":3792.8003},{"date":"2024-01-22","close":3802.5129},{"date":"2024-01-23","close":3855.9326},{"date":"2024-01-24","close":3841.3635},{"date":"2024-01-25","close":3846.2197},{"date":"2024-01-26","close":3977.3411},{"date":"2024-01-29","close":3880.2144},{"date":"2024-01-30","close":3778.2312},{"date":"2024-01-31","close":3753.9495},{"date":"2024-02-01","close":3817.082},{"date":"2024-02-02","close":3821.9382},{"date":"2024-02-05","close":3865.6453},{"date":"2024-02-06","close":3787.9438},{"date":"2024-02-07","close":3889.9268},{"date":"2024-02-08","close":3851.0762},{"date":"2024-02-13","close":3889.9268},{"date":"2024-02-14","close":4074.4678},{"date":"2024-02-15","close":4273.5776},{"date":"2024-02-16","close":4288.1465},{"date":"2024-02-19","close":4200.7324},{"date":"2024-02-20","close":4123.0312},{"date":"2024-02-21","close":3987.0537},{"date":"2024-02-22","close":3938.4905},{"date":"2024-02-23","close":3870.5015},{"date":"2024-02-26","close":3855.9326},{"date":"2024-02-27","close":3802.5129},{"date":"2024-02-28","close":3836.5073},{"date":"2024-02-29","close":3889.9268},{"date":"2024-03-04","close":3919.0649},{"date":"2024-03-05","close":3855.9326},{"date":"2024-03-06","close":3826.7944},{"date":"2024-03-07","close":4025.9043},{"date":"2024-03-08","close":3943.3467},{"date":"2024-03-11","close":3889.9268},{"date":"2024-03-12","close":3914.2087},{"date":"2024-03-13","close":3928.7776},{"date":"2024-03-14","close":4098.7495},{"date":"2024-03-15","close":4414.4111},{"date":"2024-03-18","close":4482.4004},{"date":"2024-03-19","close":4409.5552},{"date":"2024-03-20","close":4293.0029},{"date":"2024-03-21","close":4526.1074},{"date":"2024-03-22","close":4322.1406},{"date":"2024-03-25","close":4229.8706},{"date":"2024-03-26","close":4181.3071},{"date":"2024-03-27","close":4127.8877},{"date":"2024-03-28","close":4195.876},{"date":"2024-03-29","close":4424.124},{"date":"2024-04-01","close":4535.8198},{"date":"2024-04-02","close":4613.5215},{"date":"2024-04-03","close":4492.1128},{"date":"2024-04-04","close":5273.9834},{"date":"2024-04-05","close":5536.2256},{"date":"2024-04-08","close":5419.6738},{"date":"2024-04-09","close":5400.248},{"date":"2024-04-11","close":5419.6738},{"date":"2024-04-12","close":5536.2256},{"date":"2024-04-15","close":6381.2285},{"date":"2024-04-16","close":5885.8818},{"date":"2024-04-17","close":5711.0537},{"date":"2024-04-18","close":5847.0312},{"date":"2024-04-19","close":6594.9072},{"date":"2024-04-22","close":6439.5044},{"date":"2024-04-23","close":6138.4116},{"date":"2024-04-24","close":6196.6875},{"date":"2024-04-25","close":5759.6172},{"date":"2024-04-26","close":6274.3892},{"date":"2024-04-29","close":6332.665},{"date":"2024-04-30","close":6410.3662},{"date":"2024-05-02","close":6342.3779},{"date":"2024-05-03","close":6021.8594},{"date":"2024-05-07","close":6342.3779},{"date":"2024-05-08","close":6186.9751},{"date":"2024-05-09","close":5953.8706},{"date":"2024-05-10","close":6070.4229},{"date":"2024-05-13","close":6905.7134},{"date":"2024-05-14","close":7303.9331},{"date":"2024-05-16","close":7333.0708},{"date":"2024-05-17","close":6624.0454},{"date":"2024-05-20","close":7653.5889},{"date":"2024-05-21","close":7294.2197},{"date":"2024-05-22","close":7022.2651},{"date":"2024-05-23","close":6730.8848},{"date":"2024-05-24","close":6750.3101},{"date":"2024-05-27","close":6517.2061},{"date":"2024-05-28","close":6488.0679},{"date":"2024-05-29","close":6614.3325},{"date":"2024-05-30","close":5973.2964},{"date":"2024-05-31","close":5856.7441},{"date":"2024-06-03","close":5711.0537},{"date":"2024-06-04","close":5565.3633},{"date":"2024-06-05","close":5351.6846},{"date":"2024-06-07","close":5361.3975},{"date":"2024-06-10","close":5390.5356},{"date":"2024-06-11","close":5254.5581},{"date":"2024-06-12","close":5215.7075},{"date":"2024-06-13","close":5293.4087},{"date":"2024-06-14","close":5138.0059},{"date":"2024-06-17","close":5089.4429},{"date":"2024-06-18","close":5060.3047},{"date":"2024-06-19","close":5089.4429},{"date":"2024-06-20","close":5157.4312},{"date":"2024-06-21","close":5458.5244},{"date":"2024-06-24","close":5099.1553},{"date":"2024-06-25","close":5108.8677},{"date":"2024-06-26","close":5196.2817},{"date":"2024-06-27","close":5351.6846},{"date":"2024-06-28","close":5264.2705},{"date":"2024-07-01","close":5079.7295},{"date":"2024-07-02","close":5021.4536},{"date":"2024-07-03","close":4885.4761},{"date":"2024-07-04","close":5264.2705},{"date":"2024-07-05","close":5322.5464},{"date":"2024-07-08","close":5361.3975},{"date":"2024-07-09","close":5516.8003},{"date":"2024-07-10","close":5701.3413},{"date":"2024-07-11","close":5701.3413},{"date":"2024-07-12","close":5293.4087},{"date":"2024-07-15","close":5419.6738},{"date":"2024-07-16","close":5264.2705},{"date":"2024-07-17","close":5002.0283},{"date":"2024-07-18","close":4885.4761},{"date":"2024-07-19","close":4827.2002},{"date":"2024-07-22","close":4657.228},{"date":"2024-07-23","close":4652.3721},{"date":"2024-07-24","close":4584.3833},{"date":"2024-07-25","close":4409.5552},{"date":"2024-07-26","close":4433.8369},{"date":"2024-07-29","close":4511.5386},{"date":"2024-07-30","close":4317.2847},{"date":"2024-07-31","close":4477.5439},{"date":"2024-08-01","close":4647.5156},{"date":"2024-08-02","close":4360.9917},{"date":"2024-08-05","close":3817.082},{"date":"2024-08-06","close":4059.8989},{"date":"2024-08-07","close":4118.1748},{"date":"2024-08-08","close":4079.324},{"date":"2024-08-09","close":4220.1577},{"date":"2024-08-12","close":4293.0029},{"date":"2024-08-13","close":4249.2959},{"date":"2024-08-14","close":4336.71},{"date":"2024-08-16","close":4438.6929},{"date":"2024-08-19","close":4326.9976},{"date":"2024-08-20","close":4496.9692},{"date":"2024-08-21","close":4394.9863},{"date":"2024-08-22","close":4317.2847},{"date":"2024-08-23","close":4326.9976},{"date":"2024-08-26","close":4283.29},{"date":"2024-08-27","close":4409.5552},{"date":"2024-08-28","close":4312.4282},{"date":"2024-08-29","close":4273.5776},{"date":"2024-08-30","close":4326.9976},{"date":"2024-09-02","close":4263.8652},{"date":"2024-09-03","close":4239.5835},{"date":"2024-09-04","close":4040.4734},{"date":"2024-09-05","close":3957.9158},{"date":"2024-09-06","close":3875.3579},{"date":"2024-09-09","close":3928.7776},{"date":"2024-09-10","close":3885.0706},{"date":"2024-09-11","close":3914.2087},{"date":"2024-09-12","close":4074.4678},{"date":"2024-09-13","close":4093.8933},{"date":"2024-09-19","close":4055.0427},{"date":"2024-09-20","close":4176.4512},{"date":"2024-09-23","close":4084.1807},{"date":"2024-09-24","close":4390.1299},{"date":"2024-09-25","close":4730.0737},{"date":"2024-09-26","close":4807.7749},{"date":"2024-09-27","close":4885.4761},{"date":"2024-09-30","close":4788.3496},{"date":"2024-10-02","close":4773.7803},{"date":"2024-10-04","close":4812.6313},{"date":"2024-10-07","close":4822.3438},{"date":"2024-10-08","close":4754.3555},{"date":"2024-10-10","close":4642.6592},{"date":"2024-10-11","close":4642.6592},{"date":"2024-10-14","close":4642.6592},{"date":"2024-10-15","close":4632.9468},{"date":"2024-10-16","close":4720.3608},{"date":"2024-10-17","close":4564.9575},{"date":"2024-10-18","close":4467.8311},{"date":"2024-10-21","close":4603.8086},{"date":"2024-10-22","close":4399.8423},{"date":"2024-10-23","close":4390.1299},{"date":"2024-10-24","close":4273.5776},{"date":"2024-10-25","close":4283.29},{"date":"2024-10-28","close":4467.8311},{"date":"2024-10-29","close":4331.854},{"date":"2024-10-30","close":4297.8594},{"date":"2024-10-31","close":4307.5723},{"date":"2024-11-01","close":4195.876},{"date":"2024-11-04","close":4307.5723},{"date":"2024-11-05","close":4433.8369},{"date":"2024-11-06","close":4414.4111},{"date":"2024-11-07","close":4414.4111},{"date":"2024-11-08","close":4336.71},{"date":"2024-11-11","close":4069.6113},{"date":"2024-11-12","close":3889.9268},{"date":"2024-11-13","close":3749.093},{"date":"2024-11-14","close":3739.3804},{"date":"2024-11-15","close":3763.6621},{"date":"2024-11-18","close":3855.9326},{"date":"2024-11-19","close":3953.0596},{"date":"2024-11-20","close":3996.7664},{"date":"2024-11-21","close":3938.4905},{"date":"2024-11-22","close":3948.2029},{"date":"2024-11-25","close":4016.1919},{"date":"2024-11-26","close":3982.1973},{"date":"2024-11-27","close":3957.9158},{"date":"2024-11-28","close":3948.2029},{"date":"2024-11-29","close":3841.3635},{"date":"2024-12-02","close":3768.5183},{"date":"2024-12-03","close":3948.2029},{"date":"2024-12-04","close":4006.479},{"date":"2024-12-05","close":3919.0649},{"date":"2024-12-06","close":3749.093},{"date":"2024-12-09","close":3457.7129},{"date":"2024-12-10","close":3797.6565},{"date":"2024-12-11","close":3987.0537},{"date":"2024-12-12","close":4030.7607},{"date":"2024-12-13","close":3967.6282},{"date":"2024-12-16","close":4030.7607},{"date":"2024-12-17","close":3991.9099},{"date":"2024-12-18","close":3972.4849},{"date":"2024-12-19","close":3919.0649},{"date":"2024-12-20","close":3836.5073},{"date":"2024-12-23","close":3899.6396},{"date":"2024-12-24","close":3880.2144},{"date":"2024-12-26","close":3889.9268},{"date":"2024-12-27","close":3875.1736},{"date":"2024-12-30","close":3880.0913},{"date":"2025-01-02","close":3973.5283},{"date":"2025-01-03","close":3978.446},{"date":"2025-01-06","close":4042.3765},{"date":"2025-01-07","close":4022.7056},{"date":"2025-01-08","close":4081.7185},{"date":"2025-01-09","close":4071.8831},{"date":"2025-01-10","close":4268.5923},{"date":"2025-01-13","close":4371.8647},{"date":"2025-01-14","close":4268.5923},{"date":"2025-01-15","close":4263.6748},{"date":"2025-01-16","close":4283.3457},{"date":"2025-01-17","close":4386.6177},{"date":"2025-01-20","close":4283.3457},{"date":"2025-01-21","close":4239.0859},{"date":"2025-01-22","close":4312.8521},{"date":"2025-01-23","close":4140.7314},{"date":"2025-01-24","close":4155.4844},{"date":"2025-01-31","close":4066.9653},{"date":"2025-02-03","close":4003.0347},{"date":"2025-02-04","close":4135.8135},{"date":"2025-02-05","close":4081.7185},{"date":"2025-02-06","close":4135.8135},{"date":"2025-02-07","close":4116.1426},{"date":"2025-02-10","close":4337.4404},{"date":"2025-02-11","close":4617.7515},{"date":"2025-02-12","close":4342.3584},{"date":"2025-02-13","close":4475.1372},{"date":"2025-02-14","close":4578.4097},{"date":"2025-02-17","close":4583.3271},{"date":"2025-02-18","close":4484.9727},{"date":"2025-02-19","close":4455.4663},{"date":"2025-02-20","close":4450.5483},{"date":"2025-02-21","close":4406.2891},{"date":"2025-02-24","close":4435.7954},{"date":"2025-02-25","close":4337.4404},{"date":"2025-02-26","close":4711.1885},{"date":"2025-02-27","close":4475.1372},{"date":"2025-02-28","close":4494.8081},{"date":"2025-03-04","close":4583.3271},{"date":"2025-03-05","close":4593.1626},{"date":"2025-03-06","close":4602.998},{"date":"2025-03-07","close":4789.8721},{"date":"2025-03-10","close":4716.106},{"date":"2025-03-11","close":4543.9854},{"date":"2025-03-12","close":4755.4478},{"date":"2025-03-13","close":4721.0239},{"date":"2025-03-14","close":4868.5557},{"date":"2025-03-17","close":4711.1885},{"date":"2025-03-18","close":4839.0493},{"date":"2025-03-19","close":4986.5815},{"date":"2025-03-20","close":4888.2266},{"date":"2025-03-21","close":4721.0239},{"date":"2025-03-24","close":4745.6123},{"date":"2025-03-25","close":4711.1885},{"date":"2025-03-26","close":5832.4316},{"date":"2025-03-27","close":5527.5317},{"date":"2025-03-28","close":5094.7715},{"date":"2025-03-31","close":4652.1753},{"date":"2025-04-01","close":4568.5742},{"date":"2025-04-02","close":4548.9033},{"date":"2025-04-03","close":4391.5356},{"date":"2025-04-04","close":4322.6875},{"date":"2025-04-07","close":4062.0476},{"date":"2025-04-08","close":3993.1992},{"date":"2025-04-09","close":3865.3381},{"date":"2025-04-10","close":4140.7314},{"date":"2025-04-11","close":4219.415},{"date":"2025-04-14","close":4288.2632},{"date":"2025-04-15","close":4322.6875},{"date":"2025-04-16","close":4194.8262},{"date":"2025-04-17","close":4253.8389},{"date":"2025-04-18","close":4293.1812},{"date":"2025-04-21","close":4253.8389},{"date":"2025-04-22","close":4214.4971},{"date":"2025-04-23","close":4352.1938},{"date":"2025-04-24","close":4278.4277},{"date":"2025-04-25","close":4327.605},{"date":"2025-04-28","close":4219.415},{"date":"2025-04-29","close":4229.2505},{"date":"2025-04-30","close":4160.4023},{"date":"2025-05-02","close":4160.4023},{"date":"2025-05-07","close":4180.0732},{"date":"2025-05-08","close":4170.2378},{"date":"2025-05-09","close":4145.6489},{"date":"2025-05-12","close":4229.2505},{"date":"2025-05-13","close":4219.415},{"date":"2025-05-14","close":4278.4277},{"date":"2025-05-15","close":4199.7441},{"date":"2025-05-16","close":4204.6616},{"date":"2025-05-19","close":4091.554},{"date":"2025-05-20","close":4155.4844},{"date":"2025-05-21","close":4150.5669},{"date":"2025-05-22","close":4125.978},{"date":"2025-05-23","close":4219.415},{"date":"2025-05-26","close":4298.0986},{"date":"2025-05-27","close":4258.7568},{"date":"2025-05-28","close":4224.3325},{"date":"2025-05-29","close":4214.4971},{"date":"2025-05-30","close":4180.0732},{"date":"2025-06-02","close":4214.4971},{"date":"2025-06-04","close":4298.0986},{"date":"2025-06-05","close":4312.8521},{"date":"2025-06-09","close":4524.3145},{"date":"2025-06-10","close":4607.916},{"date":"2025-06-11","close":4725.9414},{"date":"2025-06-12","close":4637.4224},{"date":"2025-06-13","close":4740.6948},{"date":"2025-06-16","close":4671.8462},{"date":"2025-06-17","close":4617.7515},{"date":"2025-06-18","close":4607.916},{"date":"2025-06-19","close":4716.106},{"date":"2025-06-20","close":4681.6821},{"date":"2025-06-23","close":4789.8721},{"date":"2025-06-24","close":4750.5303},{"date":"2025-06-25","close":4966.9106},{"date":"2025-06-26","close":4858.7202},{"date":"2025-06-27","close":4893.1445},{"date":"2025-06-30","close":5045.5942},{"date":"2025-07-01","close":4927.5684},{"date":"2025-07-02","close":5084.936},{"date":"2025-07-03","close":5124.2778},{"date":"2025-07-04","close":4868.5557},{"date":"2025-07-07","close":4789.8721},{"date":"2025-07-08","close":4843.9673},{"date":"2025-07-09","close":5517.6963},{"date":"2025-07-10","close":5389.8354},{"date":"2025-07-11","close":5232.4678},{"date":"2025-07-14","close":5134.1133},{"date":"2025-07-15","close":5242.3032},{"date":"2025-07-16","close":5124.2778},{"date":"2025-07-17","close":5114.4424},{"date":"2025-07-18","close":5045.5942},{"date":"2025-07-21","close":5242.3032},{"date":"2025-07-22","close":5114.4424},{"date":"2025-07-23","close":5271.8101},{"date":"2025-07-24","close":5261.9746},{"date":"2025-07-25","close":5163.6196},{"date":"2025-07-28","close":5173.4551},{"date":"2025-07-29","close":5094.7715},{"date":"2025-07-30","close":5055.4297},{"date":"2025-07-31","close":4824.2964},{"date":"2025-08-01","close":4657.0933},{"date":"2025-08-04","close":4721.0239},{"date":"2025-08-05","close":4853.8027},{"date":"2025-08-06","close":4902.98},{"date":"2025-08-07","close":4848.8848},{"date":"2025-08-08","close":4829.2139},{"date":"2025-08-11","close":4868.5557},{"date":"2025-08-12","close":4947.2393},{"date":"2025-08-13","close":4888.2266},{"date":"2025-08-14","close":4853.8027},{"date":"2025-08-18","close":4799.7075},{"date":"2025-08-19","close":4716.106},{"date":"2025-08-20","close":4573.4917},{"date":"2025-08-21","close":4583.3271},{"date":"2025-08-22","close":4583.3271},{"date":"2025-08-25","close":4588.2451},{"date":"2025-08-26","close":4578.4097},{"date":"2025-08-27","close":4524.3145},{"date":"2025-08-28","close":4470.2192},{"date":"2025-08-29","close":4416.1245},{"date":"2025-09-01","close":4376.7822},{"date":"2025-09-02","close":4421.042},{"date":"2025-09-03","close":4450.5483},{"date":"2025-09-04","close":4509.561},{"date":"2025-09-05","close":4529.2319},{"date":"2025-09-08","close":4529.2319},{"date":"2025-09-09","close":4539.0674},{"date":"2025-09-10","close":4568.5742},{"date":"2025-09-11","close":4543.9854},{"date":"2025-09-12","close":4617.7515},{"date":"2025-09-15","close":4637.4224},{"date":"2025-09-16","close":4662.0107},{"date":"2025-09-17","close":4602.998},{"date":"2025-09-18","close":4622.6689},{"date":"2025-09-19","close":4655.0},{"date":"2025-09-22","close":4558.7388},{"date":"2025-09-23","close":4494.8081},{"date":"2025-09-24","close":4455.4663},{"date":"2025-09-25","close":4701.353},{"date":"2025-09-26","close":4607.916},{"date":"2025-09-29","close":4529.2319},{"date":"2025-09-30","close":4701.353},{"date":"2025-10-01","close":4602.998},{"date":"2025-10-02","close":4671.8462},{"date":"2025-10-10","close":4883.3091},{"date":"2025-10-13","close":4848.8848},{"date":"2025-10-14","close":4976.7461},{"date":"2025-10-15","close":4966.9106},{"date":"2025-10-16","close":4839.0493},{"date":"2025-10-17","close":4725.9414},{"date":"2025-10-20","close":4834.1318},{"date":"2025-10-21","close":4765.2832},{"date":"2025-10-22","close":4814.4604},{"date":"2025-10-23","close":4829.2139},{"date":"2025-10-24","close":4868.5557},{"date":"2025-10-27","close":4917.7329},{"date":"2025-10-28","close":4829.2139},{"date":"2025-10-29","close":4883.3091},{"date":"2025-10-30","close":4957.0747},{"date":"2025-10-31","close":4863.6382},{"date":"2025-11-03","close":5202.9614},{"date":"2025-11-04","close":4947.2393},{"date":"2025-11-05","close":4755.4478},{"date":"2025-11-06","close":4996.417},{"date":"2025-11-07","close":4760.3657},{"date":"2025-11-10","close":4966.9106},{"date":"2025-11-11","close":4912.8154},{"date":"2025-11-12","close":4947.2393},{"date":"2025-11-13","close":4966.9106},{"date":"2025-11-14","close":4799.7075},{"date":"2025-11-17","close":4765.2832},{"date":"2025-11-18","close":4558.7388},{"date":"2025-11-19","close":4598.0806},{"date":"2025-11-20","close":4711.1885},{"date":"2025-11-21","close":4548.9033},{"date":"2025-11-24","close":4475.1372},{"date":"2025-11-25","close":4455.4663},{"date":"2025-11-26","close":4578.4097},{"date":"2025-11-27","close":4642.3398},{"date":"2025-11-28","close":4740.6948},{"date":"2025-12-01","close":4883.3091},{"date":"2025-12-02","close":5035.7588},{"date":"2025-12-03","close":4996.417},{"date":"2025-12-04","close":4966.9106},{"date":"2025-12-05","close":4976.7461},{"date":"2025-12-08","close":4947.2393},{"date":"2025-12-09","close":4917.7329},{"date":"2025-12-10","close":4898.062},{"date":"2025-12-11","close":4917.7329},{"date":"2025-12-12","close":5143.9487},{"date":"2025-12-15","close":5134.1133},{"date":"2025-12-16","close":5035.7588},{"date":"2025-12-17","close":4996.417},{"date":"2025-12-18","close":4947.2393},{"date":"2025-12-19","close":5114.4424},{"date":"2025-12-22","close":5340.6582},{"date":"2025-12-23","close":5222.6323},{"date":"2025-12-24","close":5242.3032},{"date":"2025-12-26","close":5380.0},{"date":"2025-12-29","close":6090.0},{"date":"2025-12-30","close":5570.0},{"date":"2026-01-02","close":5630.0},{"date":"2026-01-05","close":5940.0},{"date":"2026-01-06","close":6130.0},{"date":"2026-01-07","close":5780.0},{"date":"2026-01-08","close":5540.0},{"date":"2026-01-09","close":5680.0},{"date":"2026-01-12","close":5780.0},{"date":"2026-01-13","close":5720.0},{"date":"2026-01-14","close":5920.0},{"date":"2026-01-15","close":5830.0},{"date":"2026-01-16","close":5730.0},{"date":"2026-01-19","close":5830.0},{"date":"2026-01-20","close":5840.0},{"date":"2026-01-21","close":5620.0},{"date":"2026-01-22","close":5540.0},{"date":"2026-01-23","close":5620.0},{"date":"2026-01-26","close":5910.0},{"date":"2026-01-27","close":5770.0},{"date":"2026-01-28","close":5890.0},{"date":"2026-01-29","close":6190.0},{"date":"2026-01-30","close":5930.0},{"date":"2026-02-02","close":5400.0},{"date":"2026-02-03","close":5780.0},{"date":"2026-02-04","close":5850.0},{"date":"2026-02-05","close":5590.0},{"date":"2026-02-06","close":5450.0},{"date":"2026-02-09","close":5600.0},{"date":"2026-02-10","close":5540.0},{"date":"2026-02-11","close":5490.0},{"date":"2026-02-12","close":5540.0},{"date":"2026-02-13","close":5400.0},{"date":"2026-02-19","close":5520.0},{"date":"2026-02-20","close":5500.0},{"date":"2026-02-23","close":5670.0},{"date":"2026-02-24","close":5900.0},{"date":"2026-02-25","close":5890.0},{"date":"2026-02-26","close":5690.0},{"date":"2026-02-27","close":5640.0},{"date":"2026-03-03","close":5420.0},{"date":"2026-03-04","close":4690.0},{"date":"2026-03-05","close":5120.0},{"date":"2026-03-06","close":5150.0},{"date":"2026-03-09","close":4920.0},{"date":"2026-03-10","close":5100.0},{"date":"2026-03-11","close":5160.0},{"date":"2026-03-12","close":5160.0},{"date":"2026-03-13","close":5070.0},{"date":"2026-03-16","close":5040.0},{"date":"2026-03-17","close":5060.0},{"date":"2026-03-18","close":5020.0},{"date":"2026-03-19","close":4880.0},{"date":"2026-03-20","close":5000.0},{"date":"2026-03-23","close":4725.0},{"date":"2026-03-24","close":4880.0},{"date":"2026-03-25","close":4930.0},{"date":"2026-03-26","close":4755.0},{"date":"2026-03-27","close":4785.0},{"date":"2026-03-30","close":4700.0},{"date":"2026-03-31","close":4685.0},{"date":"2026-04-01","close":5000.0},{"date":"2026-04-02","close":4720.0},{"date":"2026-04-03","close":4905.0},{"date":"2026-04-06","close":4910.0},{"date":"2026-04-07","close":4885.0},{"date":"2026-04-08","close":5080.0},{"date":"2026-04-09","close":5060.0},{"date":"2026-04-10","close":5230.0},{"date":"2026-04-13","close":5380.0},{"date":"2026-04-14","close":5580.0},{"date":"2026-04-15","close":5730.0},{"date":"2026-04-16","close":5690.0},{"date":"2026-04-17","close":5600.0},{"date":"2026-04-20","close":5470.0},{"date":"2026-04-21","close":5390.0},{"date":"2026-04-22","close":5380.0},{"date":"2026-04-23","close":5340.0},{"date":"2026-04-24","close":5390.0},{"date":"2026-04-27","close":5550.0},{"date":"2026-04-28","close":5630.0},{"date":"2026-04-29","close":5830.0},{"date":"2026-04-30","close":6000.0},{"date":"2026-05-04","close":6540.0},{"date":"2026-05-06","close":6410.0},{"date":"2026-05-07","close":6020.0},{"date":"2026-05-08","close":6010.0},{"date":"2026-05-11","close":5790.0},{"date":"2026-05-12","close":5940.0},{"date":"2026-05-13","close":6760.0},{"date":"2026-05-14","close":6540.0},{"date":"2026-05-15","close":6080.0},{"date":"2026-05-18","close":5830.0},{"date":"2026-05-19","close":5610.0},{"date":"2026-05-20","close":5400.0},{"date":"2026-05-21","close":5640.0},{"date":"2026-05-22","close":5920.0},{"date":"2026-05-26","close":5990.0},{"date":"2026-05-27","close":5750.0},{"date":"2026-05-28","close":5490.0},{"date":"2026-05-29","close":5250.0},{"date":"2026-06-01","close":5180.0},{"date":"2026-06-02","close":5150.0},{"date":"2026-06-04","close":5010.0},{"date":"2026-06-05","close":4890.0},{"date":"2026-06-08","close":4455.0},{"date":"2026-06-09","close":4600.0},{"date":"2026-06-10","close":4410.0},{"date":"2026-06-11","close":4515.0},{"date":"2026-06-12","close":4640.0},{"date":"2026-06-15","close":4890.0},{"date":"2026-06-16","close":4850.0},{"date":"2026-06-17","close":4870.0},{"date":"2026-06-18","close":4660.0},{"date":"2026-06-19","close":4505.0},{"date":"2026-06-22","close":4365.0},{"date":"2026-06-23","close":4150.0},{"date":"2026-06-24","close":4150.0},{"date":"2026-06-25","close":4045.0},{"date":"2026-06-26","close":3900.0},{"date":"2026-06-29","close":4125.0},{"date":"2026-06-30","close":4075.0},{"date":"2026-07-01","close":4175.0},{"date":"2026-07-02","close":3910.0},{"date":"2026-07-03","close":4205.0},{"date":"2026-07-06","close":4105.0},{"date":"2026-07-07","close":4010.0},{"date":"2026-07-08","close":3890.0},{"date":"2026-07-09","close":3810.0},{"date":"2026-07-10","close":4010.0},{"date":"2026-07-13","close":3800.0},{"date":"2026-07-14","close":3735.0},{"date":"2026-07-15","close":3920.0},{"date":"2026-07-16","close":3880.0},{"date":"2026-07-20","close":3720.0},{"date":"2026-07-21","close":3765.0},{"date":"2026-07-22","close":3800.0},{"date":"2026-07-23","close":4010.0},{"date":"2026-07-24","close":4015.0},{"date":"2026-07-27","close":3885.0},{"date":"2026-07-28","close":3700.0},{"date":"2026-07-29","close":3415.0},{"date":"2026-07-30","close":3560.0},{"date":"2026-07-31","close":3905.0},{"date":"2026-08-03","close":3880.0},{"date":"2026-08-04","close":4135.0},{"date":"2026-08-05","close":4425.0},{"date":"2026-08-06","close":4460.0},{"date":"2026-08-07","close":4370.0},{"date":"2026-08-10","close":4540.0},{"date":"2026-08-11","close":4545.0},{"date":"2026-08-12","close":4620.0},{"date":"2026-08-13","close":4555.0},{"date":"2026-08-14","close":4550.0},{"date":"2026-08-18","close":4530.0},{"date":"2026-08-19","close":4400.0},{"date":"2026-08-20","close":4455.0},{"date":"2026-08-21","close":4325.0},{"date":"2026-08-24","close":4480.0},{"date":"2026-08-25","close":4495.0},{"date":"2026-08-26","close":4630.0},{"date":"2026-08-27","close":4570.0},{"date":"2026-08-28","close":4565.0},{"date":"2026-08-31","close":4480.0},{"date":"2026-09-01","close":4410.0},{"date":"2026-09-02","close":4260.0},{"date":"2026-09-03","close":4275.0},{"date":"2026-09-04","close":4280.0},{"date":"2026-09-07","close":4265.0},{"date":"2026-09-08","close":4520.0},{"date":"2026-09-09","close":4530.0},{"date":"2026-09-10","close":4490.0},{"date":"2026-09-11","close":4350.0},{"date":"2026-09-14","close":4260.0},{"date":"2026-09-15","close":4260.0},{"date":"2026-09-16","close":4260.0},{"date":"2026-09-17","close":4310.0},{"date":"2026-09-18","close":4370.0},{"date":"2026-09-21","close":4325.0},{"date":"2026-09-22","close":4325.0},{"date":"2026-09-23","close":4320.0},{"date":"2026-09-28","close":4295.0},{"date":"2026-09-29","close":4195.0},{"date":"2026-09-30","close":4175.0},{"date":"2026-10-01","close":4280.0},{"date":"2026-10-02","close":4295.0},{"date":"2026-10-06","close":4350.0},{"date":"2026-10-07","close":4185.0},{"date":"2026-10-08","close":4175.0},{"date":"2026-10-12","close":4030.0},{"date":"2026-10-13","close":4015.0},{"date":"2026-10-14","close":3985.0},{"date":"2026-10-15","close":3725.0},{"date":"2026-10-16","close":3940.0},{"date":"2026-10-19","close":3995.0},{"date":"2026-10-20","close":3840.0},{"date":"2026-10-21","close":3845.0},{"date":"2026-10-22","close":3735.0},{"date":"2026-10-23","close":3660.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":11731.0,"foreign_net":-11772.0,"institution_net":41.0},{"date":"2026-10-21","retail_net":-10550.0,"foreign_net":10685.0,"institution_net":-135.0},{"date":"2026-10-20","retail_net":14094.0,"foreign_net":-14207.0,"institution_net":113.0},{"date":"2026-10-19","retail_net":-12639.0,"foreign_net":12465.0,"institution_net":174.0},{"date":"2026-10-16","retail_net":-21827.0,"foreign_net":21800.0,"institution_net":27.0},{"date":"2026-10-15","retail_net":-29819.0,"foreign_net":29336.0,"institution_net":483.0},{"date":"2026-10-14","retail_net":-20747.0,"foreign_net":20570.0,"institution_net":177.0},{"date":"2026-10-13","retail_net":-29453.0,"foreign_net":29314.0,"institution_net":139.0},{"date":"2026-10-12","retail_net":16408.0,"foreign_net":-16525.0,"institution_net":117.0},{"date":"2026-10-08","retail_net":-7174.0,"foreign_net":7340.0,"institution_net":-166.0},{"date":"2026-10-07","retail_net":58761.0,"foreign_net":-58577.0,"institution_net":-184.0},{"date":"2026-10-06","retail_net":5693.0,"foreign_net":-5697.0,"institution_net":4.0},{"date":"2026-10-02","retail_net":-4044.0,"foreign_net":4088.0,"institution_net":-44.0},{"date":"2026-10-01","retail_net":-32474.0,"foreign_net":32472.0,"institution_net":2.0},{"date":"2026-09-30","retail_net":9428.0,"foreign_net":-9421.0,"institution_net":-7.0},{"date":"2026-09-29","retail_net":47970.0,"foreign_net":-47988.0,"institution_net":18.0},{"date":"2026-09-28","retail_net":2126.0,"foreign_net":-2101.0,"institution_net":-25.0},{"date":"2026-09-23","retail_net":30979.0,"foreign_net":-30722.0,"institution_net":-257.0},{"date":"2026-09-22","retail_net":-802.0,"foreign_net":874.0,"institution_net":-72.0},{"date":"2026-09-21","retail_net":-7052.0,"foreign_net":7060.0,"institution_net":-8.0},{"date":"2026-09-18","retail_net":-9597.0,"foreign_net":9656.0,"institution_net":-59.0},{"date":"2026-09-17","retail_net":-9369.0,"foreign_net":9366.0,"institution_net":3.0},{"date":"2026-09-16","retail_net":12159.0,"foreign_net":-12138.0,"institution_net":-21.0},{"date":"2026-09-15","retail_net":10315.0,"foreign_net":-10339.0,"institution_net":24.0},{"date":"2026-09-14","retail_net":-2196.0,"foreign_net":2155.0,"institution_net":41.0},{"date":"2026-09-11","retail_net":3353.0,"foreign_net":-2671.0,"institution_net":-682.0},{"date":"2026-09-10","retail_net":19065.0,"foreign_net":-19738.0,"institution_net":673.0},{"date":"2026-09-09","retail_net":60392.0,"foreign_net":-60643.0,"institution_net":251.0},{"date":"2026-09-08","retail_net":21996.0,"foreign_net":-21864.0,"institution_net":-132.0},{"date":"2026-09-07","retail_net":22832.0,"foreign_net":-22716.0,"institution_net":-116.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":11731.0,"foreign_net":-11772.0,"institution_net":41.0},"d3":{"retail_net":15275.0,"foreign_net":-15294.0,"institution_net":19.0},"d7":{"retail_net":-69757.0,"foreign_net":68877.0,"institution_net":880.0},"d14":{"retail_net":-62040.0,"foreign_net":61292.0,"institution_net":748.0},"d30":{"retail_net":149559.0,"foreign_net":-149938.0,"institution_net":379.0}},"analysis":"최근 5일 외국인 순매수 1.90만, 기관 순매수 220.00. 30일 누적: 외국인 -14.99만, 기관 379.00.","foreign_flow":18971.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":220.0},"insider_trades":[],"price_analysis":{"current":3710.0,"low_30d":3550.0,"support":3665.0,"high_30d":4700.0,"change_1d":-0.7,"change_7d":-6.8,"change_30d":-17.6,"resistance":4585.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.96,"per":17.79,"quarter":"2024-Q2"},{"pbr":1.71,"per":10.34,"quarter":"2024-Q3"},{"pbr":1.4,"per":10.29,"quarter":"2024-Q4"},{"pbr":1.65,"per":9.61,"quarter":"2025-Q1"},{"pbr":1.72,"per":11.76,"quarter":"2025-Q2"},{"pbr":1.61,"per":20.18,"quarter":"2025-Q3"},{"pbr":1.88,"per":17.06,"quarter":"2025-Q4"},{"pbr":1.47,"per":7.35,"quarter":"2026-Q1"},{"pbr":1.21,"per":5.59,"quarter":"2026-Q2"},{"pbr":0.75,"per":5.09,"quarter":"현재"}],"timeline":[{"close":5264.2705,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4788.3496,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3880.0913,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4652.1753,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5045.5942,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4701.353,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5570.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4685.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4075.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.62,"pbr_5y_low":1.21,"per_5y_avg":12.22,"per_5y_low":5.59,"current_pbr":0.75,"current_per":5.09,"pbr_5y_high":1.96,"per_5y_high":20.18,"pbr_5y_median":1.65,"per_5y_median":10.34,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 26% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"METAL FABRICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +25.8%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 5.11x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.9,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.78,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.76,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":11.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.07,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.96,"per":17.79,"close":5264.2705,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.71,"per":10.34,"close":4788.3496,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.4,"per":10.29,"close":3880.0913,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.65,"per":9.61,"close":4652.1753,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.72,"per":11.76,"close":5045.5942,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.61,"per":20.18,"close":4701.353,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.88,"per":17.06,"close":5570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.47,"per":7.35,"close":4685.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.21,"per":5.59,"close":4075.0,"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":"5.1배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.2%"}],"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":259.0,"pbr":null,"per":null,"roa":0.01897112302951283,"roe":0.05239227749122002,"revenue":190753069475.0,"market_cap":null,"net_income":8689989260.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.11660980015273224,"total_assets":458064040093.0,"total_equity":165863934078.0,"profit_margin":0.045556222418423026,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20339975519.0,"operating_margin":0.10662987271964054},{"eps":436.6,"pbr":1.24,"per":16.48,"roa":0.032785277230112875,"roe":0.0928782226529529,"revenue":151614080732.0,"market_cap":180300000000.0,"net_income":14600795293.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1511119274106077,"total_assets":445346098205.0,"total_equity":157203646624.0,"profit_margin":0.09630236995473418,"dividend_yield":1.67,"fiscal_quarter":"Q1","operating_income":21272878216.0,"operating_margin":0.14030938362250742},{"eps":50.6,"pbr":null,"per":null,"roa":0.004489098667056356,"roe":0.011619180081679396,"revenue":121585578776.0,"market_cap":null,"net_income":1692244623.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0931138884312712,"total_assets":376967571557.0,"total_equity":145642344047.0,"profit_margin":0.013918136016094988,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9203405127.0,"operating_margin":0.07569487450444803},{"eps":-16.86,"pbr":null,"per":null,"roa":-0.001440760811140747,"roe":-0.003918171638731425,"revenue":131268206259.0,"market_cap":null,"net_income":-563856387.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.03544397848950575,"total_assets":391360163769.0,"total_equity":143908036449.0,"profit_margin":-0.0042954528218925895,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3161375447.0,"operating_margin":0.024083329368898496},{"eps":167.4,"pbr":null,"per":null,"roa":0.015175133123684232,"roe":0.038743014848343194,"revenue":125997453568.0,"market_cap":null,"net_income":5598229871.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.04780085087790716,"total_assets":368908122609.0,"total_equity":144496495508.0,"profit_margin":0.04443129374816033,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4407356590.0,"operating_margin":0.03497972748807482},{"eps":125.39,"pbr":null,"per":null,"roa":0.011886940930546973,"roe":0.030183948565923394,"revenue":128932325051.0,"market_cap":null,"net_income":4193226034.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07217020234700118,"total_assets":352759053696.0,"total_equity":138922382035.0,"profit_margin":0.03252268996422226,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7656305937.0,"operating_margin":0.05938236151385232},{"eps":-42.98,"pbr":null,"per":null,"roa":-0.004368444960878957,"roe":-0.010535121879983268,"revenue":125992219219.0,"market_cap":null,"net_income":-1437255913.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.04684445159062613,"total_assets":329008589068.0,"total_equity":136425181348.0,"profit_margin":-0.011407497398722362,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3749679052.0,"operating_margin":0.0297611953757422},{"eps":179.11,"pbr":null,"per":null,"roa":0.01719305188787751,"roe":0.043333049425755804,"revenue":114466364662.0,"market_cap":null,"net_income":5989929288.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07074100701031662,"total_assets":348392439403.0,"total_equity":138230043059.0,"profit_margin":0.05232916504064104,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6455390732.0,"operating_margin":0.05639552501786606},{"eps":222.46,"pbr":null,"per":null,"roa":0.019609169225034046,"roe":0.05624815646965479,"revenue":125444915616.0,"market_cap":null,"net_income":7439577637.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1089331307522285,"total_assets":379392800971.0,"total_equity":132263492778.0,"profit_margin":0.059305533432485416,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12012731816.0,"operating_margin":0.09576100997805466},{"eps":18.41027969869813,"pbr":null,"per":null,"roa":0.0018570782408386625,"roe":0.004924412212362708,"revenue":106388928309.0,"market_cap":null,"net_income":614793226.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.041926871103021145,"total_assets":331054024801.0,"total_equity":124846011968.0,"profit_margin":0.005778733142365824,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2945611234.0,"operating_margin":0.027687197162515408},{"eps":43.03,"pbr":null,"per":null,"roa":0.004584323808926865,"roe":0.011427190735255492,"revenue":95628871192.0,"market_cap":null,"net_income":1438980816.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.0377292546490064,"total_assets":313891617603.0,"total_equity":125926034608.0,"profit_margin":0.015047556225053303,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2140620955.0,"operating_margin":0.022384672414486027},{"eps":12.0,"pbr":null,"per":null,"roa":0.0011423047883291754,"roe":0.0031077793237886766,"revenue":110921345355.0,"market_cap":null,"net_income":387677775.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.04207135788936447,"total_assets":339382079950.0,"total_equity":124744306017.0,"profit_margin":0.003495069175001894,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3164681624.0,"operating_margin":0.028530862241812376}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":295.9003,"per":17.79,"date":"2024-06","close":5264.27,"source":"reported"},{"eps":295.9003,"per":15.13,"date":"2024-07","close":4477.54,"source":"reported"},{"eps":295.9003,"per":14.62,"date":"2024-08","close":4327.0,"source":"reported"},{"eps":463.0103,"per":10.34,"date":"2024-09","close":4788.35,"source":"reported"},{"eps":463.0103,"per":9.3,"date":"2024-10","close":4307.57,"source":"reported"},{"eps":463.0103,"per":8.3,"date":"2024-11","close":3841.36,"source":"reported"},{"eps":377.0003,"per":10.29,"date":"2024-12","close":3880.09,"source":"reported"},{"eps":377.0003,"per":10.79,"date":"2025-01","close":4066.97,"source":"reported"},{"eps":377.0003,"per":11.92,"date":"2025-02","close":4494.81,"source":"reported"},{"eps":483.98,"per":9.61,"date":"2025-03","close":4652.18,"source":"reported"},{"eps":483.98,"per":8.6,"date":"2025-04","close":4160.4,"source":"reported"},{"eps":483.98,"per":8.64,"date":"2025-05","close":4180.07,"source":"reported"},{"eps":428.92,"per":11.76,"date":"2025-06","close":5045.59,"source":"reported"},{"eps":428.92,"per":11.25,"date":"2025-07","close":4824.3,"source":"reported"},{"eps":428.92,"per":10.3,"date":"2025-08","close":4416.12,"source":"reported"},{"eps":232.95,"per":20.18,"date":"2025-09","close":4701.35,"source":"reported"},{"eps":232.95,"per":20.88,"date":"2025-10","close":4863.64,"source":"reported"},{"eps":232.95,"per":20.35,"date":"2025-11","close":4740.69,"source":"reported"},{"eps":326.53,"per":17.06,"date":"2025-12","close":5570.0,"source":"reported"},{"eps":326.53,"per":18.16,"date":"2026-01","close":5930.0,"source":"reported"},{"eps":326.53,"per":17.27,"date":"2026-02","close":5640.0,"source":"reported"},{"eps":637.74,"per":7.35,"date":"2026-03","close":4685.0,"source":"reported"},{"eps":637.74,"per":9.41,"date":"2026-04","close":6000.0,"source":"reported"},{"eps":637.74,"per":8.23,"date":"2026-05","close":5250.0,"source":"reported"},{"eps":729.34,"per":5.59,"date":"2026-06","close":4075.0,"source":"reported"},{"eps":729.34,"per":5.35,"date":"2026-07","close":3905.0,"source":"reported"},{"eps":729.34,"per":6.14,"date":"2026-08","close":4480.0,"source":"reported"},{"eps":729.34,"per":5.72,"date":"2026-09","close":4175.0,"source":"reported"},{"eps":729.34,"per":5.02,"date":"2026-10","close":3660.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.56,"std":4.78,"count":29,"current":5.02,"lower_1sd":6.79,"upper_1sd":16.34},"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":"이구산업","phase":"above-fold","symbol_resolved":true}