{"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":"2026-10-23T09:47:52.203355+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":60.4,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","unit":"%","value":41.5,"direction":"higher_better","percentile":79}],"summary":"매출 +60.4%","percentile":81},"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":29.5,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.7,"direction":"higher_better","percentile":29}],"summary":"RSI 29","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.87x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":8.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.17,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.33,"rating":"good","direction":"higher_better","percentile":72}],"summary":"순차입금비율 0.2x","percentile":76}},"signals":[],"summary":"아주IB투자(027360)은 Others 섹터 KR 시장 종목입니다, 시가총액 3277.11억. 현재가 2,705원, 전일 대비 -0.4%, 30일 -15.7%. PER 7.9배 / ROE 10.1%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 141.10만, 기관 순매도 3.14만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.5,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.50%","value_pct":0.5},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":25.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.17,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.5},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 60% 성장"],"portfolio":null,"technical":{"macd":-217.83011774051965,"grade":"C","trend":"하락","atr_14":299.64285714285717,"rsi_14":29.458917835671343,"sma_20":3459.25,"sma_60":3392.9166666666665,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-217.83)가 시그널선(-127.54)을 하회합니다(데드크로스). SMA20 3459, SMA60 3393 — 혼조세입니다. 볼린저밴드 2489~4430 (현재 위치 11%).","bb_lower":2488.805385403165,"bb_upper":4429.694614596835,"macd_signal":-127.54417579015328},"change_pct":-1.1,"chart_data":[{"date":"2024-10-23","open":1909,"high":1918,"low":1870,"close":1908,"volume":135365,"rsi_14":50.43,"sma_20":1997.35,"sma_60":2130.38,"sma_120":2578.94},{"date":"2024-10-24","open":1888,"high":1932,"low":1871,"close":1876,"volume":280179,"rsi_14":46.22,"sma_20":1995.8,"sma_60":2120.48,"sma_120":2573.07},{"date":"2024-10-25","open":1876,"high":1888,"low":1836,"close":1838,"volume":339225,"rsi_14":36.59,"sma_20":1991.85,"sma_60":2108.75,"sma_120":2566.88},{"date":"2024-10-28","open":1839,"high":1854,"low":1831,"close":1842,"volume":182819,"rsi_14":36.36,"sma_20":1988.45,"sma_60":2101.33,"sma_120":2560.88},{"date":"2024-10-29","open":1835,"high":1887,"low":1827,"close":1887,"volume":164912,"rsi_14":48.2,"sma_20":1985.3,"sma_60":2095.45,"sma_120":2555.02},{"date":"2024-10-30","open":1888,"high":1947,"low":1886,"close":1928,"volume":108120,"rsi_14":57.93,"sma_20":1983.8,"sma_60":2087.45,"sma_120":2548.02},{"date":"2024-10-31","open":1923,"high":1947,"low":1877,"close":1937,"volume":146296,"rsi_14":54.15,"sma_20":1985.45,"sma_60":2080.2,"sma_120":2541.27},{"date":"2024-11-01","open":1913,"high":1918,"low":1877,"close":1889,"volume":157585,"rsi_14":44.05,"sma_20":1985.2,"sma_60":2072.62,"sma_120":2533.89},{"date":"2024-11-04","open":1889,"high":1990,"low":1879,"close":1976,"volume":257410,"rsi_14":56.53,"sma_20":1988.7,"sma_60":2065.2,"sma_120":2527.6},{"date":"2024-11-05","open":1976,"high":2009,"low":1947,"close":1999,"volume":128128,"rsi_14":62.47,"sma_20":1993.2,"sma_60":2059.87,"sma_120":2521.14},{"date":"2024-11-06","open":1971,"high":1999,"low":1942,"close":1990,"volume":154898,"rsi_14":63.83,"sma_20":1998.05,"sma_60":2059.28,"sma_120":2514.64},{"date":"2024-11-07","open":1990,"high":2009,"low":1937,"close":1990,"volume":124872,"rsi_14":61.2,"sma_20":2003.9,"sma_60":2058.53,"sma_120":2507.35},{"date":"2024-11-08","open":1971,"high":2014,"low":1966,"close":1985,"volume":131168,"rsi_14":58.71,"sma_20":2007.65,"sma_60":2056.2,"sma_120":2500.02},{"date":"2024-11-11","open":1985,"high":2152,"low":1928,"close":2009,"volume":1789713,"rsi_14":63.71,"sma_20":2011.9,"sma_60":2054.87,"sma_120":2492.72},{"date":"2024-11-12","open":1999,"high":2042,"low":1932,"close":1937,"volume":452919,"rsi_14":53.39,"sma_20":2012.65,"sma_60":2051.03,"sma_120":2485.39},{"date":"2024-11-13","open":2516,"high":2516,"low":2516,"close":2516,"volume":1794830,"rsi_14":82.51,"sma_20":2044.9,"sma_60":2056.37,"sma_120":2482.97},{"date":"2024-11-14","open":2990,"high":3267,"low":2664,"close":3267,"volume":34735027,"rsi_14":92.11,"sma_20":2117.35,"sma_60":2074.95,"sma_120":2487.27},{"date":"2024-11-15","open":3071,"high":3152,"low":2841,"close":2956,"volume":15621632,"rsi_14":77.8,"sma_20":2172.15,"sma_60":2088.95,"sma_120":2488.89},{"date":"2024-11-18","open":2913,"high":3305,"low":2741,"close":2903,"volume":30349999,"rsi_14":75.27,"sma_20":2223.4,"sma_60":2102.03,"sma_120":2489.85},{"date":"2024-11-19","open":2951,"high":3114,"low":2784,"close":2808,"volume":15677258,"rsi_14":71.3,"sma_20":2270.4,"sma_60":2114.87,"sma_120":2489.89},{"date":"2024-11-20","open":2798,"high":2837,"low":2569,"close":2578,"volume":5501247,"rsi_14":64.02,"sma_20":2305.45,"sma_60":2122.28,"sma_120":2487.39},{"date":"2024-11-21","open":2593,"high":2650,"low":2439,"close":2478,"volume":4670420,"rsi_14":62.58,"sma_20":2336.9,"sma_60":2127.7,"sma_120":2483.93},{"date":"2024-11-22","open":2435,"high":2564,"low":2425,"close":2502,"volume":2269393,"rsi_14":61.55,"sma_20":2371.6,"sma_60":2134.7,"sma_120":2480.68},{"date":"2024-11-25","open":2502,"high":2578,"low":2459,"close":2540,"volume":1560417,"rsi_14":61.8,"sma_20":2408.1,"sma_60":2142.28,"sma_120":2478.14},{"date":"2024-11-26","open":2554,"high":2593,"low":2444,"close":2583,"volume":2363383,"rsi_14":62.76,"sma_20":2444.5,"sma_60":2151.7,"sma_120":2476.43},{"date":"2024-11-27","open":2588,"high":2593,"low":2463,"close":2506,"volume":2015928,"rsi_14":60.76,"sma_20":2474.75,"sma_60":2159.95,"sma_120":2475.27},{"date":"2024-11-28","open":2492,"high":2554,"low":2463,"close":2492,"volume":1539485,"rsi_14":60.52,"sma_20":2503.75,"sma_60":2168.12,"sma_120":2472.97},{"date":"2024-11-29","open":2559,"high":2918,"low":2511,"close":2688,"volume":34717513,"rsi_14":63.15,"sma_20":2545.5,"sma_60":2179.7,"sma_120":2472.6},{"date":"2024-12-02","open":2698,"high":2880,"low":2597,"close":2707,"volume":10995566,"rsi_14":65.22,"sma_20":2583.75,"sma_60":2191.2,"sma_120":2472.22},{"date":"2024-12-03","open":2755,"high":3224,"low":2741,"close":3057,"volume":43199984,"rsi_14":61.75,"sma_20":2639.0,"sma_60":2208.78,"sma_120":2472.35},{"date":"2024-12-04","open":2937,"high":3009,"low":2770,"close":2789,"volume":8081436,"rsi_14":36.84,"sma_20":2680.75,"sma_60":2221.87,"sma_120":2469.06},{"date":"2024-12-05","open":2875,"high":3109,"low":2559,"close":2583,"volume":24291745,"rsi_14":39.11,"sma_20":2711.75,"sma_60":2233.55,"sma_120":2463.85},{"date":"2024-12-06","open":2554,"high":2593,"low":2315,"close":2406,"volume":4706125,"rsi_14":36.46,"sma_20":2733.75,"sma_60":2241.55,"sma_120":2456.22},{"date":"2024-12-09","open":2344,"high":2349,"low":2205,"close":2229,"volume":2872593,"rsi_14":34.91,"sma_20":2745.25,"sma_60":2247.93,"sma_120":2447.14},{"date":"2024-12-10","open":2248,"high":2406,"low":2248,"close":2406,"volume":3390973,"rsi_14":45.38,"sma_20":2769.75,"sma_60":2257.18,"sma_120":2440.27},{"date":"2024-12-11","open":2411,"high":2550,"low":2363,"close":2530,"volume":5247804,"rsi_14":51.39,"sma_20":2770.5,"sma_60":2268.97,"sma_120":2434.47},{"date":"2024-12-12","open":2602,"high":2612,"low":2459,"close":2530,"volume":2934273,"rsi_14":50.77,"sma_20":2732.0,"sma_60":2281.05,"sma_120":2428.97},{"date":"2024-12-13","open":2506,"high":2593,"low":2468,"close":2545,"volume":1664246,"rsi_14":50.13,"sma_20":2710.5,"sma_60":2292.4,"sma_120":2421.85},{"date":"2024-12-16","open":2588,"high":2669,"low":2554,"close":2607,"volume":2101945,"rsi_14":50.64,"sma_20":2695.0,"sma_60":2305.02,"sma_120":2415.68},{"date":"2024-12-17","open":2631,"high":2640,"low":2526,"close":2554,"volume":1098372,"rsi_14":51.3,"sma_20":2681.75,"sma_60":2316.85,"sma_120":2410.22},{"date":"2024-12-18","open":2578,"high":2583,"low":2506,"close":2535,"volume":846505,"rsi_14":51.17,"sma_20":2679.5,"sma_60":2327.43,"sma_120":2405.22},{"date":"2024-12-19","open":2487,"high":2492,"low":2396,"close":2416,"volume":1001885,"rsi_14":42.28,"sma_20":2676.25,"sma_60":2336.32,"sma_120":2399.06},{"date":"2024-12-20","open":2425,"high":2430,"low":2344,"close":2353,"volume":725048,"rsi_14":40.21,"sma_20":2668.5,"sma_60":2343.98,"sma_120":2392.14},{"date":"2024-12-23","open":2373,"high":2497,"low":2373,"close":2492,"volume":869229,"rsi_14":32.34,"sma_20":2666.0,"sma_60":2354.18,"sma_120":2388.18},{"date":"2024-12-24","open":2492,"high":2516,"low":2416,"close":2420,"volume":742801,"rsi_14":36.86,"sma_20":2657.5,"sma_60":2362.43,"sma_120":2383.64},{"date":"2024-12-26","open":2435,"high":2478,"low":2377,"close":2396,"volume":820726,"rsi_14":42.35,"sma_20":2651.75,"sma_60":2370.1,"sma_120":2378.68},{"date":"2024-12-27","open":2431,"high":2440,"low":2313,"close":2333,"volume":769952,"rsi_14":44.81,"sma_20":2641.0,"sma_60":2376.73,"sma_120":2373.27},{"date":"2024-12-30","open":2333,"high":2396,"low":2309,"close":2372,"volume":411124,"rsi_14":54.72,"sma_20":2622.0,"sma_60":2384.23,"sma_120":2368.18},{"date":"2025-01-02","open":2392,"high":2523,"low":2362,"close":2523,"volume":981859,"rsi_14":53.4,"sma_20":2609.75,"sma_60":2394.07,"sma_120":2364.81},{"date":"2025-01-03","open":2533,"high":2684,"low":2450,"close":2475,"volume":3941224,"rsi_14":44.21,"sma_20":2576.75,"sma_60":2402.98,"sma_120":2361.77},{"date":"2025-01-06","open":2489,"high":2562,"low":2489,"close":2558,"volume":1558541,"rsi_14":48.79,"sma_20":2562.0,"sma_60":2413.6,"sma_120":2358.89},{"date":"2025-01-07","open":2558,"high":2577,"low":2509,"close":2528,"volume":982802,"rsi_14":46.67,"sma_20":2556.5,"sma_60":2424.05,"sma_120":2354.89},{"date":"2025-01-08","open":2533,"high":2538,"low":2435,"close":2460,"volume":1117083,"rsi_14":40.28,"sma_20":2556.75,"sma_60":2432.72,"sma_120":2350.06},{"date":"2025-01-09","open":2435,"high":2445,"low":2382,"close":2431,"volume":574391,"rsi_14":41.26,"sma_20":2564.75,"sma_60":2440.63,"sma_120":2345.81},{"date":"2025-01-10","open":2416,"high":2475,"low":2396,"close":2450,"volume":433593,"rsi_14":43.2,"sma_20":2564.5,"sma_60":2448.97,"sma_120":2341.81},{"date":"2025-01-13","open":2435,"high":2450,"low":2372,"close":2372,"volume":552785,"rsi_14":45.18,"sma_20":2553.75,"sma_60":2456.38,"sma_120":2336.52},{"date":"2025-01-14","open":2377,"high":2411,"low":2333,"close":2401,"volume":468688,"rsi_14":50.0,"sma_20":2544.5,"sma_60":2464.62,"sma_120":2330.97},{"date":"2025-01-15","open":2401,"high":2411,"low":2328,"close":2338,"volume":412725,"rsi_14":37.93,"sma_20":2531.25,"sma_60":2471.3,"sma_120":2324.97},{"date":"2025-01-16","open":2372,"high":2435,"low":2348,"close":2348,"volume":453865,"rsi_14":42.24,"sma_20":2515.25,"sma_60":2477.88,"sma_120":2319.02},{"date":"2025-01-17","open":2338,"high":2372,"low":2318,"close":2348,"volume":349173,"rsi_14":43.59,"sma_20":2502.0,"sma_60":2484.72,"sma_120":2314.31},{"date":"2025-01-20","open":2348,"high":2348,"low":2284,"close":2323,"volume":359990,"rsi_14":49.28,"sma_20":2488.5,"sma_60":2491.15,"sma_120":2310.77},{"date":"2025-01-21","open":2489,"high":2528,"low":2309,"close":2421,"volume":3059158,"rsi_14":53.33,"sma_20":2486.25,"sma_60":2499.8,"sma_120":2310.14},{"date":"2025-01-22","open":2460,"high":2518,"low":2406,"close":2475,"volume":1950203,"rsi_14":46.15,"sma_20":2490.0,"sma_60":2510.03,"sma_120":2309.39},{"date":"2025-01-23","open":2484,"high":2484,"low":2304,"close":2323,"volume":1209284,"rsi_14":39.74,"sma_20":2478.75,"sma_60":2517.62,"sma_120":2309.47},{"date":"2025-01-24","open":2348,"high":2401,"low":2294,"close":2304,"volume":719322,"rsi_14":31.16,"sma_20":2470.25,"sma_60":2524.08,"sma_120":2309.77},{"date":"2025-01-31","open":2274,"high":2318,"low":2250,"close":2304,"volume":360980,"rsi_14":32.58,"sma_20":2463.0,"sma_60":2529.83,"sma_120":2308.64},{"date":"2025-02-03","open":2313,"high":2338,"low":2265,"close":2328,"volume":611347,"rsi_14":39.02,"sma_20":2462.75,"sma_60":2535.83,"sma_120":2308.02},{"date":"2025-02-04","open":2328,"high":2353,"low":2294,"close":2318,"volume":426448,"rsi_14":40.34,"sma_20":2460.0,"sma_60":2542.5,"sma_120":2307.56},{"date":"2025-02-05","open":2313,"high":2343,"low":2304,"close":2304,"volume":338246,"rsi_14":37.29,"sma_20":2448.75,"sma_60":2547.42,"sma_120":2306.31},{"date":"2025-02-06","open":2304,"high":2333,"low":2279,"close":2328,"volume":444287,"rsi_14":45.79,"sma_20":2441.25,"sma_60":2552.33,"sma_120":2306.1},{"date":"2025-02-07","open":2333,"high":2367,"low":2299,"close":2309,"volume":508064,"rsi_14":40.95,"sma_20":2428.5,"sma_60":2557.08,"sma_120":2308.18},{"date":"2025-02-10","open":2309,"high":2318,"low":2221,"close":2226,"volume":795710,"rsi_14":39.45,"sma_20":2413.0,"sma_60":2560.42,"sma_120":2309.47},{"date":"2025-02-11","open":2235,"high":2265,"low":2201,"close":2235,"volume":467717,"rsi_14":39.45,"sma_20":2401.5,"sma_60":2564.0,"sma_120":2310.1},{"date":"2025-02-12","open":2255,"high":2333,"low":2211,"close":2323,"volume":977584,"rsi_14":48.03,"sma_20":2396.0,"sma_60":2568.67,"sma_120":2311.77},{"date":"2025-02-13","open":2294,"high":2367,"low":2289,"close":2299,"volume":706401,"rsi_14":48.03,"sma_20":2388.25,"sma_60":2574.17,"sma_120":2312.6},{"date":"2025-02-14","open":2309,"high":2348,"low":2284,"close":2289,"volume":568655,"rsi_14":37.61,"sma_20":2384.0,"sma_60":2569.42,"sma_120":2312.89},{"date":"2025-02-17","open":2289,"high":2323,"low":2270,"close":2309,"volume":350839,"rsi_14":33.33,"sma_20":2379.25,"sma_60":2551.92,"sma_120":2313.43},{"date":"2025-02-18","open":2318,"high":2465,"low":2309,"close":2421,"volume":2011427,"rsi_14":60.64,"sma_20":2383.5,"sma_60":2541.75,"sma_120":2315.35},{"date":"2025-02-19","open":2411,"high":2719,"low":2396,"close":2499,"volume":14450058,"rsi_14":68.87,"sma_20":2391.25,"sma_60":2533.83,"sma_120":2317.93},{"date":"2025-02-20","open":2470,"high":2587,"low":2348,"close":2445,"volume":4168693,"rsi_14":62.39,"sma_20":2396.25,"sma_60":2526.67,"sma_120":2320.77},{"date":"2025-02-21","open":2440,"high":2479,"low":2406,"close":2411,"volume":1054304,"rsi_14":57.14,"sma_20":2400.75,"sma_60":2522.92,"sma_120":2322.6},{"date":"2025-02-24","open":2362,"high":2445,"low":2357,"close":2421,"volume":652652,"rsi_14":58.82,"sma_20":2400.75,"sma_60":2521.08,"sma_120":2324.39},{"date":"2025-02-25","open":2416,"high":2499,"low":2377,"close":2416,"volume":1204637,"rsi_14":59.83,"sma_20":2397.75,"sma_60":2518.75,"sma_120":2326.72},{"date":"2025-02-26","open":2435,"high":2435,"low":2392,"close":2396,"volume":582367,"rsi_14":56.03,"sma_20":2401.5,"sma_60":2515.42,"sma_120":2328.85},{"date":"2025-02-27","open":2401,"high":2406,"low":2338,"close":2353,"volume":608756,"rsi_14":53.72,"sma_20":2404.0,"sma_60":2510.58,"sma_120":2331.14},{"date":"2025-02-28","open":2323,"high":2343,"low":2270,"close":2274,"volume":535872,"rsi_14":54.17,"sma_20":2402.5,"sma_60":2505.75,"sma_120":2332.85},{"date":"2025-03-04","open":2250,"high":2255,"low":2191,"close":2196,"volume":532971,"rsi_14":47.01,"sma_20":2395.75,"sma_60":2499.83,"sma_120":2333.97},{"date":"2025-03-05","open":2201,"high":2240,"low":2182,"close":2240,"volume":387503,"rsi_14":43.2,"sma_20":2391.75,"sma_60":2491.25,"sma_120":2335.47},{"date":"2025-03-06","open":2240,"high":2265,"low":2221,"close":2221,"volume":233936,"rsi_14":43.55,"sma_20":2387.5,"sma_60":2482.0,"sma_120":2336.6},{"date":"2025-03-07","open":2187,"high":2221,"low":2094,"close":2123,"volume":851754,"rsi_14":38.03,"sma_20":2377.0,"sma_60":2465.0,"sma_120":2336.89},{"date":"2025-03-10","open":2099,"high":2128,"low":2069,"close":2079,"volume":242562,"rsi_14":34.01,"sma_20":2365.25,"sma_60":2451.92,"sma_120":2336.89},{"date":"2025-03-11","open":2001,"high":2069,"low":1982,"close":2050,"volume":412599,"rsi_14":20.77,"sma_20":2356.25,"sma_60":2441.92,"sma_120":2337.73},{"date":"2025-03-12","open":2050,"high":2108,"low":2050,"close":2089,"volume":200052,"rsi_14":15.57,"sma_20":2348.75,"sma_60":2435.67,"sma_120":2338.61},{"date":"2025-03-13","open":2089,"high":2128,"low":2074,"close":2099,"volume":189181,"rsi_14":18.58,"sma_20":2337.25,"sma_60":2432.67,"sma_120":2340.3},{"date":"2025-03-14","open":2094,"high":2113,"low":2079,"close":2104,"volume":137206,"rsi_14":20.56,"sma_20":2327.25,"sma_60":2426.67,"sma_120":2341.93},{"date":"2025-03-17","open":2128,"high":2128,"low":2094,"close":2104,"volume":188754,"rsi_14":19.05,"sma_20":2317.75,"sma_60":2418.5,"sma_120":2343.73},{"date":"2025-03-18","open":2108,"high":2133,"low":2094,"close":2099,"volume":216719,"rsi_14":19.05,"sma_20":2307.0,"sma_60":2410.25,"sma_120":2345.65},{"date":"2025-03-19","open":2089,"high":2133,"low":2089,"close":2133,"volume":152457,"rsi_14":25.0,"sma_20":2292.25,"sma_60":2402.33,"sma_120":2347.37},{"date":"2025-03-20","open":2157,"high":2172,"low":2089,"close":2104,"volume":292176,"rsi_14":25.71,"sma_20":2272.0,"sma_60":2392.83,"sma_120":2348.93},{"date":"2025-03-21","open":2084,"high":2113,"low":2055,"close":2074,"volume":212395,"rsi_14":28.42,"sma_20":2253.0,"sma_60":2383.75,"sma_120":2350.3},{"date":"2025-03-24","open":2079,"high":2128,"low":2069,"close":2094,"volume":150616,"rsi_14":37.35,"sma_20":2236.75,"sma_60":2375.33,"sma_120":2351.38},{"date":"2025-03-25","open":2099,"high":2123,"low":2060,"close":2094,"volume":362043,"rsi_14":29.73,"sma_20":2220.0,"sma_60":2369.0,"sma_120":2352.66},{"date":"2025-03-26","open":2094,"high":2123,"low":2089,"close":2089,"volume":279846,"rsi_14":30.99,"sma_20":2203.25,"sma_60":2363.67,"sma_120":2353.82},{"date":"2025-03-27","open":2089,"high":2108,"low":2032,"close":2074,"volume":527041,"rsi_14":40.74,"sma_20":2186.75,"sma_60":2355.67,"sma_120":2354.93},{"date":"2025-03-28","open":2050,"high":2060,"low":1982,"close":1991,"volume":651551,"rsi_14":35.48,"sma_20":2168.25,"sma_60":2347.5,"sma_120":2354.97},{"date":"2025-03-31","open":1947,"high":2011,"low":1943,"close":2001,"volume":550099,"rsi_14":41.38,"sma_20":2154.25,"sma_60":2339.92,"sma_120":2355.01},{"date":"2025-04-01","open":2001,"high":2069,"low":2001,"close":2050,"volume":375609,"rsi_14":43.33,"sma_20":2146.75,"sma_60":2335.08,"sma_120":2355.91},{"date":"2025-04-02","open":2050,"high":2074,"low":1986,"close":2001,"volume":229631,"rsi_14":35.29,"sma_20":2134.5,"sma_60":2328.75,"sma_120":2356.49},{"date":"2025-04-03","open":1957,"high":2152,"low":1952,"close":1996,"volume":891497,"rsi_14":33.82,"sma_20":2123.0,"sma_60":2319.75,"sma_120":2356.91},{"date":"2025-04-04","open":1952,"high":2045,"low":1952,"close":2026,"volume":320067,"rsi_14":39.19,"sma_20":2118.0,"sma_60":2312.08,"sma_120":2357.53},{"date":"2025-04-07","open":1962,"high":2011,"low":1924,"close":1940,"volume":616603,"rsi_14":32.01,"sma_20":2110.85,"sma_60":2301.53,"sma_120":2357.57},{"date":"2025-04-08","open":1948,"high":2006,"low":1948,"close":1962,"volume":299181,"rsi_14":30.16,"sma_20":2106.35,"sma_60":2291.87,"sma_120":2357.96},{"date":"2025-04-09","open":1925,"high":1967,"low":1855,"close":1878,"volume":450319,"rsi_14":26.76,"sma_20":2095.55,"sma_60":2281.93,"sma_120":2357.32},{"date":"2025-04-10","open":1962,"high":2084,"low":1952,"close":2045,"volume":788560,"rsi_14":47.65,"sma_20":2092.8,"sma_60":2275.35,"sma_120":2357.99},{"date":"2025-04-11","open":2045,"high":2113,"low":2035,"close":2099,"volume":665773,"rsi_14":50.37,"sma_20":2092.55,"sma_60":2269.35,"sma_120":2359.16},{"date":"2025-04-14","open":2099,"high":2162,"low":2074,"close":2157,"volume":565699,"rsi_14":54.43,"sma_20":2095.3,"sma_60":2265.68,"sma_120":2361.03},{"date":"2025-04-15","open":2148,"high":2211,"low":2133,"close":2196,"volume":419363,"rsi_14":57.16,"sma_20":2100.3,"sma_60":2262.18,"sma_120":2363.4},{"date":"2025-04-16","open":2211,"high":2431,"low":2128,"close":2162,"volume":3590845,"rsi_14":55.71,"sma_20":2101.8,"sma_60":2259.18,"sma_120":2365.24},{"date":"2025-04-17","open":2128,"high":2196,"low":2128,"close":2187,"volume":334172,"rsi_14":63.74,"sma_20":2106.05,"sma_60":2256.43,"sma_120":2367.16},{"date":"2025-04-18","open":2187,"high":2260,"low":2172,"close":2240,"volume":680087,"rsi_14":65.85,"sma_20":2114.55,"sma_60":2254.6,"sma_120":2369.66},{"date":"2025-04-21","open":2240,"high":2694,"low":2240,"close":2455,"volume":15678244,"rsi_14":72.0,"sma_20":2133.05,"sma_60":2256.85,"sma_120":2374.0},{"date":"2025-04-22","open":2406,"high":2680,"low":2382,"close":2489,"volume":11008263,"rsi_14":76.94,"sma_20":2153.3,"sma_60":2258.02,"sma_120":2378.91},{"date":"2025-04-23","open":2484,"high":2577,"low":2382,"close":2455,"volume":2137867,"rsi_14":74.53,"sma_20":2172.05,"sma_60":2257.68,"sma_120":2383.86},{"date":"2025-04-24","open":2440,"high":2445,"low":2343,"close":2406,"volume":1000485,"rsi_14":69.94,"sma_20":2189.05,"sma_60":2259.1,"sma_120":2388.36},{"date":"2025-04-25","open":2382,"high":2489,"low":2382,"close":2421,"volume":978348,"rsi_14":77.24,"sma_20":2211.05,"sma_60":2261.1,"sma_120":2392.59},{"date":"2025-04-28","open":2421,"high":2421,"low":2304,"close":2313,"volume":969534,"rsi_14":68.15,"sma_20":2227.05,"sma_60":2261.27,"sma_120":2395.55},{"date":"2025-04-29","open":2318,"high":2328,"low":2270,"close":2289,"volume":663867,"rsi_14":72.61,"sma_20":2239.3,"sma_60":2260.6,"sma_120":2398.22},{"date":"2025-04-30","open":2304,"high":2309,"low":2250,"close":2260,"volume":351449,"rsi_14":63.92,"sma_20":2252.55,"sma_60":2259.6,"sma_120":2401.05},{"date":"2025-05-02","open":2260,"high":2318,"low":2187,"close":2206,"volume":526834,"rsi_14":56.96,"sma_20":2263.3,"sma_60":2257.93,"sma_120":2402.68},{"date":"2025-05-07","open":2211,"high":2270,"low":2191,"close":2255,"volume":365131,"rsi_14":56.41,"sma_20":2275.05,"sma_60":2256.68,"sma_120":2404.51},{"date":"2025-05-08","open":2260,"high":2274,"low":2221,"close":2260,"volume":209538,"rsi_14":54.36,"sma_20":2291.45,"sma_60":2255.85,"sma_120":2406.47},{"date":"2025-05-09","open":2274,"high":2284,"low":2226,"close":2250,"volume":271845,"rsi_14":56.25,"sma_20":2306.2,"sma_60":2256.27,"sma_120":2408.34},{"date":"2025-05-12","open":2250,"high":2299,"low":2240,"close":2265,"volume":273985,"rsi_14":55.63,"sma_20":2326.0,"sma_60":2256.77,"sma_120":2410.38},{"date":"2025-05-13","open":2270,"high":2294,"low":2245,"close":2274,"volume":282285,"rsi_14":52.63,"sma_20":2337.75,"sma_60":2255.93,"sma_120":2412.3},{"date":"2025-05-14","open":2274,"high":2299,"low":2260,"close":2294,"volume":340821,"rsi_14":32.26,"sma_20":2347.75,"sma_60":2255.85,"sma_120":2415.01},{"date":"2025-05-15","open":2294,"high":2348,"low":2294,"close":2304,"volume":610909,"rsi_14":28.41,"sma_20":2355.25,"sma_60":2256.1,"sma_120":2412.76},{"date":"2025-05-16","open":2348,"high":2353,"low":2206,"close":2221,"volume":781717,"rsi_14":25.51,"sma_20":2356.5,"sma_60":2254.6,"sma_120":2403.26},{"date":"2025-05-19","open":2216,"high":2216,"low":2148,"close":2182,"volume":416557,"rsi_14":26.04,"sma_20":2357.5,"sma_60":2250.52,"sma_120":2396.13},{"date":"2025-05-20","open":2191,"high":2206,"low":2177,"close":2191,"volume":162291,"rsi_14":25.26,"sma_20":2357.75,"sma_60":2245.27,"sma_120":2389.55},{"date":"2025-05-21","open":2201,"high":2250,"low":2196,"close":2226,"volume":155027,"rsi_14":38.75,"sma_20":2357.0,"sma_60":2241.52,"sma_120":2384.09},{"date":"2025-05-22","open":2226,"high":2601,"low":2172,"close":2191,"volume":5525810,"rsi_14":37.8,"sma_20":2343.5,"sma_60":2237.77,"sma_120":2380.34},{"date":"2025-05-23","open":2206,"high":2250,"low":2187,"close":2191,"volume":742016,"rsi_14":40.79,"sma_20":2328.25,"sma_60":2233.85,"sma_120":2377.47},{"date":"2025-05-26","open":2167,"high":2216,"low":2152,"close":2206,"volume":456680,"rsi_14":50.0,"sma_20":2315.5,"sma_60":2230.27,"sma_120":2374.51},{"date":"2025-05-27","open":2196,"high":2221,"low":2172,"close":2187,"volume":329819,"rsi_14":38.71,"sma_20":2304.25,"sma_60":2226.68,"sma_120":2371.05},{"date":"2025-05-28","open":2196,"high":2226,"low":2172,"close":2191,"volume":378810,"rsi_14":38.71,"sma_20":2292.5,"sma_60":2223.93,"sma_120":2367.26},{"date":"2025-05-29","open":2206,"high":2240,"low":2196,"close":2216,"volume":225620,"rsi_14":44.62,"sma_20":2287.5,"sma_60":2222.93,"sma_120":2364.34},{"date":"2025-05-30","open":2216,"high":2289,"low":2196,"close":2235,"volume":631395,"rsi_14":45.45,"sma_20":2284.75,"sma_60":2223.6,"sma_120":2361.72},{"date":"2025-06-02","open":2250,"high":2279,"low":2221,"close":2255,"volume":371456,"rsi_14":47.06,"sma_20":2284.5,"sma_60":2223.85,"sma_120":2357.55},{"date":"2025-06-04","open":2260,"high":2450,"low":2245,"close":2421,"volume":2181855,"rsi_14":63.27,"sma_20":2295.5,"sma_60":2227.27,"sma_120":2354.63},{"date":"2025-06-05","open":2401,"high":2479,"low":2392,"close":2445,"volume":871330,"rsi_14":64.36,"sma_20":2305.25,"sma_60":2232.77,"sma_120":2348.88},{"date":"2025-06-09","open":2572,"high":2645,"low":2484,"close":2494,"volume":4642471,"rsi_14":79.79,"sma_20":2317.25,"sma_60":2239.85,"sma_120":2345.88},{"date":"2025-06-10","open":2514,"high":2543,"low":2470,"close":2533,"volume":1215566,"rsi_14":88.3,"sma_20":2331.75,"sma_60":2248.1,"sma_120":2345.01},{"date":"2025-06-11","open":2533,"high":2645,"low":2523,"close":2616,"volume":1590176,"rsi_14":89.91,"sma_20":2349.75,"sma_60":2257.1,"sma_120":2346.38},{"date":"2025-06-12","open":2621,"high":2650,"low":2577,"close":2626,"volume":967800,"rsi_14":89.42,"sma_20":2367.75,"sma_60":2266.1,"sma_120":2349.38},{"date":"2025-06-13","open":2606,"high":2621,"low":2479,"close":2509,"volume":958118,"rsi_14":76.86,"sma_20":2378.75,"sma_60":2273.02,"sma_120":2349.84},{"date":"2025-06-16","open":2494,"high":2592,"low":2431,"close":2562,"volume":773554,"rsi_14":78.79,"sma_20":2392.0,"sma_60":2280.85,"sma_120":2349.68},{"date":"2025-06-17","open":2626,"high":2636,"low":2518,"close":2567,"volume":858990,"rsi_14":78.46,"sma_20":2409.75,"sma_60":2288.85,"sma_120":2349.55},{"date":"2025-06-18","open":2538,"high":2577,"low":2518,"close":2572,"volume":397594,"rsi_14":81.1,"sma_20":2429.75,"sma_60":2296.35,"sma_120":2349.34},{"date":"2025-06-19","open":2592,"high":2723,"low":2582,"close":2680,"volume":5024416,"rsi_14":83.78,"sma_20":2454.75,"sma_60":2306.18,"sma_120":2349.51},{"date":"2025-06-20","open":2680,"high":2680,"low":2601,"close":2645,"volume":1055173,"rsi_14":79.33,"sma_20":2476.25,"sma_60":2315.93,"sma_120":2349.84},{"date":"2025-06-23","open":2606,"high":2616,"low":2543,"close":2582,"volume":814546,"rsi_14":72.33,"sma_20":2496.25,"sma_60":2324.27,"sma_120":2349.8},{"date":"2025-06-24","open":2626,"high":2645,"low":2567,"close":2592,"volume":816122,"rsi_14":71.97,"sma_20":2516.75,"sma_60":2332.77,"sma_120":2350.88},{"date":"2025-06-25","open":2592,"high":2597,"low":2504,"close":2538,"volume":976155,"rsi_14":58.96,"sma_20":2533.75,"sma_60":2340.43,"sma_120":2352.05},{"date":"2025-06-26","open":2528,"high":2533,"low":2416,"close":2421,"volume":868241,"rsi_14":48.37,"sma_20":2545.75,"sma_60":2346.35,"sma_120":2351.01},{"date":"2025-06-27","open":2426,"high":2450,"low":2387,"close":2416,"volume":650986,"rsi_14":44.44,"sma_20":2557.25,"sma_60":2353.6,"sma_120":2350.55},{"date":"2025-06-30","open":2416,"high":2416,"low":2367,"close":2367,"volume":319961,"rsi_14":38.36,"sma_20":2565.0,"sma_60":2359.85,"sma_120":2349.88},{"date":"2025-07-01","open":2377,"high":2431,"low":2367,"close":2392,"volume":317894,"rsi_14":32.84,"sma_20":2573.0,"sma_60":2365.68,"sma_120":2350.38},{"date":"2025-07-02","open":2392,"high":2392,"low":2323,"close":2338,"volume":439248,"rsi_14":29.37,"sma_20":2577.25,"sma_60":2371.43,"sma_120":2350.09},{"date":"2025-07-03","open":2343,"high":2357,"low":2313,"close":2338,"volume":329087,"rsi_14":35.29,"sma_20":2573.0,"sma_60":2377.27,"sma_120":2348.51},{"date":"2025-07-04","open":2348,"high":2348,"low":2284,"close":2289,"volume":322732,"rsi_14":26.27,"sma_20":2565.0,"sma_60":2381.77,"sma_120":2346.93},{"date":"2025-07-07","open":2260,"high":2323,"low":2260,"close":2289,"volume":232317,"rsi_14":25.64,"sma_20":2554.5,"sma_60":2387.73,"sma_120":2344.63},{"date":"2025-07-08","open":2294,"high":2338,"low":2289,"close":2299,"volume":378898,"rsi_14":26.27,"sma_20":2542.5,"sma_60":2393.48,"sma_120":2342.68},{"date":"2025-07-09","open":2348,"high":2450,"low":2338,"close":2435,"volume":1040825,"rsi_14":29.84,"sma_20":2533.25,"sma_60":2403.0,"sma_120":2342.47},{"date":"2025-07-10","open":2440,"high":2514,"low":2416,"close":2499,"volume":664584,"rsi_14":38.46,"sma_20":2526.75,"sma_60":2410.75,"sma_120":2343.05},{"date":"2025-07-11","open":2523,"high":2582,"low":2470,"close":2518,"volume":1727763,"rsi_14":44.63,"sma_20":2527.25,"sma_60":2417.92,"sma_120":2343.63},{"date":"2025-07-14","open":2470,"high":2509,"low":2440,"close":2494,"volume":462082,"rsi_14":41.94,"sma_20":2523.75,"sma_60":2423.67,"sma_120":2344.68},{"date":"2025-07-15","open":2494,"high":2494,"low":2406,"close":2445,"volume":367906,"rsi_14":42.28,"sma_20":2517.5,"sma_60":2427.92,"sma_120":2345.05},{"date":"2025-07-16","open":2445,"high":2455,"low":2406,"close":2440,"volume":214082,"rsi_14":52.0,"sma_20":2510.75,"sma_60":2432.67,"sma_120":2345.93},{"date":"2025-07-17","open":2445,"high":2465,"low":2421,"close":2435,"volume":245791,"rsi_14":52.0,"sma_20":2498.25,"sma_60":2436.92,"sma_120":2346.68},{"date":"2025-07-18","open":2435,"high":2435,"low":2387,"close":2406,"volume":179457,"rsi_14":54.17,"sma_20":2486.0,"sma_60":2439.75,"sma_120":2347.18},{"date":"2025-07-21","open":2406,"high":2416,"low":2372,"close":2382,"volume":216386,"rsi_14":48.96,"sma_20":2475.75,"sma_60":2438.5,"sma_120":2347.68},{"date":"2025-07-22","open":2392,"high":2396,"low":2338,"close":2362,"volume":289967,"rsi_14":52.81,"sma_20":2464.0,"sma_60":2436.33,"sma_120":2347.18},{"date":"2025-07-23","open":2343,"high":2367,"low":2270,"close":2318,"volume":331651,"rsi_14":47.96,"sma_20":2452.75,"sma_60":2434.0,"sma_120":2345.84},{"date":"2025-07-24","open":2328,"high":2353,"low":2240,"close":2245,"volume":507107,"rsi_14":45.63,"sma_20":2443.75,"sma_60":2431.25,"sma_120":2345.18},{"date":"2025-07-25","open":2245,"high":2274,"low":2226,"close":2240,"volume":405423,"rsi_14":45.19,"sma_20":2434.75,"sma_60":2428.17,"sma_120":2344.63},{"date":"2025-07-28","open":2240,"high":2255,"low":2206,"close":2221,"volume":473943,"rsi_14":42.45,"sma_20":2427.25,"sma_60":2426.58,"sma_120":2343.93},{"date":"2025-07-29","open":2216,"high":2274,"low":2191,"close":2260,"volume":260178,"rsi_14":29.07,"sma_20":2420.5,"sma_60":2426.08,"sma_120":2343.34},{"date":"2025-07-30","open":2245,"high":2274,"low":2245,"close":2270,"volume":96217,"rsi_14":18.67,"sma_20":2417.0,"sma_60":2426.25,"sma_120":2342.93},{"date":"2025-07-31","open":2274,"high":2313,"low":2260,"close":2294,"volume":159920,"rsi_14":19.74,"sma_20":2414.75,"sma_60":2427.75,"sma_120":2342.84},{"date":"2025-08-01","open":2289,"high":2289,"low":2143,"close":2157,"volume":836484,"rsi_14":15.15,"sma_20":2408.0,"sma_60":2426.08,"sma_120":2341.38},{"date":"2025-08-04","open":2182,"high":2235,"low":2128,"close":2226,"volume":361124,"rsi_14":28.16,"sma_20":2404.75,"sma_60":2425.5,"sma_120":2340.68},{"date":"2025-08-05","open":2226,"high":2245,"low":2182,"close":2201,"volume":211014,"rsi_14":27.1,"sma_20":2399.75,"sma_60":2424.67,"sma_120":2340.47},{"date":"2025-08-06","open":2206,"high":2240,"low":2187,"close":2211,"volume":97479,"rsi_14":28.7,"sma_20":2388.25,"sma_60":2423.75,"sma_120":2340.26},{"date":"2025-08-07","open":2211,"high":2245,"low":2191,"close":2216,"volume":180404,"rsi_14":31.07,"sma_20":2373.75,"sma_60":2422.75,"sma_120":2339.34},{"date":"2025-08-08","open":2216,"high":2240,"low":2191,"close":2211,"volume":194081,"rsi_14":32.32,"sma_20":2358.0,"sma_60":2421.33,"sma_120":2338.59},{"date":"2025-08-11","open":2216,"high":2226,"low":2167,"close":2206,"volume":137667,"rsi_14":33.33,"sma_20":2343.25,"sma_60":2419.67,"sma_120":2337.88},{"date":"2025-08-12","open":2206,"high":2245,"low":2177,"close":2191,"volume":248717,"rsi_14":35.56,"sma_20":2330.25,"sma_60":2419.17,"sma_120":2336.88},{"date":"2025-08-13","open":2206,"high":2206,"low":2157,"close":2177,"volume":158807,"rsi_14":41.03,"sma_20":2316.75,"sma_60":2419.08,"sma_120":2334.8},{"date":"2025-08-14","open":2167,"high":2182,"low":2148,"close":2172,"volume":192856,"rsi_14":41.03,"sma_20":2303.25,"sma_60":2418.75,"sma_120":2332.01},{"date":"2025-08-18","open":2177,"high":2177,"low":2108,"close":2133,"volume":204543,"rsi_14":39.02,"sma_20":2289.25,"sma_60":2417.17,"sma_120":2329.34},{"date":"2025-08-19","open":2128,"high":2152,"low":2113,"close":2123,"volume":122474,"rsi_14":31.58,"sma_20":2276.0,"sma_60":2416.0,"sma_120":2326.88},{"date":"2025-08-20","open":2123,"high":2123,"low":2055,"close":2084,"volume":205376,"rsi_14":26.83,"sma_20":2261.75,"sma_60":2414.17,"sma_120":2324.01},{"date":"2025-08-21","open":2084,"high":2118,"low":2074,"close":2089,"volume":146174,"rsi_14":23.08,"sma_20":2250.0,"sma_60":2412.17,"sma_120":2321.22},{"date":"2025-08-22","open":2084,"high":2123,"low":2084,"close":2104,"volume":86193,"rsi_14":39.62,"sma_20":2242.75,"sma_60":2410.75,"sma_120":2318.72},{"date":"2025-08-25","open":2118,"high":2152,"low":2108,"close":2138,"volume":162501,"rsi_14":30.43,"sma_20":2237.5,"sma_60":2409.83,"sma_120":2316.88},{"date":"2025-08-26","open":2143,"high":2148,"low":2104,"close":2133,"volume":136577,"rsi_14":33.33,"sma_20":2233.0,"sma_60":2408.42,"sma_120":2315.68},{"date":"2025-08-27","open":2133,"high":2143,"low":2089,"close":2118,"volume":108064,"rsi_14":27.91,"sma_20":2225.75,"sma_60":2406.42,"sma_120":2315.01},{"date":"2025-08-28","open":2113,"high":2187,"low":2089,"close":2157,"volume":217710,"rsi_14":38.0,"sma_20":2220.0,"sma_60":2404.75,"sma_120":2314.3},{"date":"2025-08-29","open":2172,"high":2240,"low":2128,"close":2138,"volume":577780,"rsi_14":35.85,"sma_20":2212.0,"sma_60":2399.92,"sma_120":2313.59},{"date":"2025-09-01","open":2128,"high":2128,"low":2060,"close":2074,"volume":343699,"rsi_14":29.23,"sma_20":2207.75,"sma_60":2393.58,"sma_120":2313.18},{"date":"2025-09-02","open":2069,"high":2089,"low":2060,"close":2065,"volume":140232,"rsi_14":29.69,"sma_20":2199.5,"sma_60":2386.25,"sma_120":2313.05},{"date":"2025-09-03","open":2060,"high":2079,"low":2040,"close":2065,"volume":158225,"rsi_14":31.15,"sma_20":2192.5,"sma_60":2378.25,"sma_120":2313.18},{"date":"2025-09-04","open":2065,"high":2133,"low":2065,"close":2104,"volume":210245,"rsi_14":39.71,"sma_20":2187.0,"sma_60":2369.5,"sma_120":2313.3},{"date":"2025-09-05","open":2104,"high":2118,"low":2065,"close":2074,"volume":156506,"rsi_14":40.91,"sma_20":2179.75,"sma_60":2360.08,"sma_120":2313.09},{"date":"2025-09-08","open":2069,"high":2108,"low":2065,"close":2084,"volume":191221,"rsi_14":43.94,"sma_20":2173.25,"sma_60":2352.83,"sma_120":2312.93},{"date":"2025-09-09","open":2084,"high":2133,"low":2084,"close":2113,"volume":240855,"rsi_14":54.69,"sma_20":2168.5,"sma_60":2345.17,"sma_120":2313.01},{"date":"2025-09-10","open":2118,"high":2226,"low":2118,"close":2226,"volume":448683,"rsi_14":66.28,"sma_20":2170.25,"sma_60":2339.33,"sma_120":2314.09},{"date":"2025-09-11","open":2235,"high":2260,"low":2211,"close":2226,"volume":279102,"rsi_14":65.06,"sma_20":2172.75,"sma_60":2333.42,"sma_120":2314.88},{"date":"2025-09-12","open":2226,"high":2279,"low":2216,"close":2235,"volume":419117,"rsi_14":62.82,"sma_20":2176.0,"sma_60":2325.83,"sma_120":2316.01},{"date":"2025-09-15","open":2231,"high":2260,"low":2226,"close":2260,"volume":245581,"rsi_14":65.85,"sma_20":2182.5,"sma_60":2319.25,"sma_120":2317.59},{"date":"2025-09-16","open":2240,"high":2274,"low":2240,"close":2265,"volume":240067,"rsi_14":68.75,"sma_20":2189.75,"sma_60":2313.83,"sma_120":2319.05},{"date":"2025-09-17","open":2265,"high":2270,"low":2226,"close":2255,"volume":181393,"rsi_14":63.51,"sma_20":2198.5,"sma_60":2308.08,"sma_120":2320.43},{"date":"2025-09-18","open":2284,"high":2299,"low":2250,"close":2289,"volume":213777,"rsi_14":69.74,"sma_20":2208.5,"sma_60":2303.75,"sma_120":2322.09},{"date":"2025-09-19","open":2350,"high":2390,"low":2345,"close":2355,"volume":375756,"rsi_14":84.85,"sma_20":2218.5,"sma_60":2301.67,"sma_120":2324.01},{"date":"2025-09-22","open":2299,"high":2309,"low":2255,"close":2260,"volume":147434,"rsi_14":77.78,"sma_20":2224.75,"sma_60":2299.0,"sma_120":2326.3},{"date":"2025-09-23","open":2250,"high":2265,"low":2221,"close":2255,"volume":209706,"rsi_14":76.71,"sma_20":2231.0,"sma_60":2297.08,"sma_120":2328.47},{"date":"2025-09-24","open":2235,"high":2255,"low":2196,"close":2206,"volume":163833,"rsi_14":64.0,"sma_20":2235.5,"sma_60":2293.92,"sma_120":2329.8},{"date":"2025-09-25","open":2216,"high":2231,"low":2196,"close":2206,"volume":137663,"rsi_14":69.57,"sma_20":2238.0,"sma_60":2291.67,"sma_120":2331.55},{"date":"2025-09-26","open":2196,"high":2211,"low":2133,"close":2148,"volume":292449,"rsi_14":58.23,"sma_20":2238.5,"sma_60":2288.42,"sma_120":2332.84},{"date":"2025-09-29","open":2148,"high":2211,"low":2133,"close":2177,"volume":123340,"rsi_14":58.23,"sma_20":2243.75,"sma_60":2286.5,"sma_120":2334.13},{"date":"2025-09-30","open":2196,"high":2201,"low":2149,"close":2162,"volume":122279,"rsi_14":38.98,"sma_20":2248.75,"sma_60":2284.33,"sma_120":2336.03},{"date":"2025-10-01","open":2162,"high":2177,"low":2123,"close":2138,"volume":165561,"rsi_14":35.94,"sma_20":2252.5,"sma_60":2281.58,"sma_120":2337.53},{"date":"2025-10-02","open":2128,"high":2162,"low":2123,"close":2148,"volume":151188,"rsi_14":36.92,"sma_20":2255.0,"sma_60":2276.75,"sma_120":2339.88},{"date":"2025-10-10","open":2162,"high":2162,"low":2094,"close":2123,"volume":268963,"rsi_14":28.79,"sma_20":2257.5,"sma_60":2270.33,"sma_120":2340.54},{"date":"2025-10-13","open":2069,"high":2133,"low":2065,"close":2133,"volume":219572,"rsi_14":29.85,"sma_20":2260.0,"sma_60":2263.75,"sma_120":2340.83},{"date":"2025-10-14","open":2138,"high":2201,"low":2099,"close":2108,"volume":453093,"rsi_14":28.57,"sma_20":2259.75,"sma_60":2257.17,"sma_120":2340.42},{"date":"2025-10-15","open":2152,"high":2177,"low":2108,"close":2177,"volume":192903,"rsi_14":35.9,"sma_20":2257.25,"sma_60":2252.58,"sma_120":2340.25},{"date":"2025-10-16","open":2177,"high":2196,"low":2123,"close":2128,"volume":199091,"rsi_14":29.41,"sma_20":2252.25,"sma_60":2247.25,"sma_120":2339.96},{"date":"2025-10-17","open":2138,"high":2138,"low":2040,"close":2045,"volume":531528,"rsi_14":26.6,"sma_20":2242.5,"sma_60":2240.58,"sma_120":2338.75},{"date":"2025-10-20","open":2045,"high":2069,"low":2026,"close":2065,"volume":209265,"rsi_14":29.9,"sma_20":2232.5,"sma_60":2234.75,"sma_120":2337.25},{"date":"2025-10-21","open":2079,"high":2099,"low":2035,"close":2055,"volume":271242,"rsi_14":32.58,"sma_20":2221.75,"sma_60":2229.17,"sma_120":2333.83},{"date":"2025-10-22","open":2060,"high":2065,"low":2016,"close":2050,"volume":201588,"rsi_14":32.22,"sma_20":2211.25,"sma_60":2223.83,"sma_120":2330.08},{"date":"2025-10-23","open":2035,"high":2050,"low":2011,"close":2026,"volume":177159,"rsi_14":34.94,"sma_20":2198.0,"sma_60":2218.83,"sma_120":2326.42},{"date":"2025-10-24","open":2026,"high":2050,"low":1996,"close":2021,"volume":265422,"rsi_14":29.49,"sma_20":2183.75,"sma_60":2215.0,"sma_120":2323.12},{"date":"2025-10-27","open":2045,"high":2104,"low":2016,"close":2099,"volume":435356,"rsi_14":42.86,"sma_20":2175.5,"sma_60":2212.58,"sma_120":2320.38},{"date":"2025-10-28","open":2079,"high":2133,"low":2074,"close":2123,"volume":297959,"rsi_14":48.35,"sma_20":2168.75,"sma_60":2210.92,"sma_120":2318.75},{"date":"2025-10-29","open":2123,"high":2128,"low":2104,"close":2108,"volume":136231,"rsi_14":45.05,"sma_20":2163.75,"sma_60":2208.33,"sma_120":2317.21},{"date":"2025-10-30","open":2118,"high":2118,"low":2050,"close":2055,"volume":240983,"rsi_14":42.71,"sma_20":2156.0,"sma_60":2204.67,"sma_120":2315.46},{"date":"2025-10-31","open":2050,"high":2074,"low":2035,"close":2050,"volume":136206,"rsi_14":41.05,"sma_20":2151.0,"sma_60":2200.5,"sma_120":2314.12},{"date":"2025-11-03","open":2050,"high":2079,"low":2011,"close":2035,"volume":284488,"rsi_14":41.94,"sma_20":2143.75,"sma_60":2198.42,"sma_120":2312.25},{"date":"2025-11-04","open":2030,"high":2060,"low":2016,"close":2026,"volume":192647,"rsi_14":30.86,"sma_20":2136.75,"sma_60":2195.0,"sma_120":2310.25},{"date":"2025-11-05","open":2026,"high":2026,"low":1927,"close":1996,"volume":623386,"rsi_14":32.47,"sma_20":2129.5,"sma_60":2191.5,"sma_120":2308.08},{"date":"2025-11-06","open":1991,"high":2045,"low":1982,"close":2021,"volume":246064,"rsi_14":46.15,"sma_20":2122.75,"sma_60":2188.25,"sma_120":2306.0},{"date":"2025-11-07","open":2001,"high":2040,"low":1937,"close":1951,"volume":447212,"rsi_14":34.57,"sma_20":2113.95,"sma_60":2183.73,"sma_120":2303.24},{"date":"2025-11-10","open":1952,"high":2035,"low":1951,"close":1991,"volume":170927,"rsi_14":42.01,"sma_20":2106.7,"sma_60":2179.98,"sma_120":2300.66},{"date":"2025-11-11","open":1996,"high":2035,"low":1957,"close":1972,"volume":140981,"rsi_14":40.52,"sma_20":2099.7,"sma_60":2175.98,"sma_120":2297.82},{"date":"2025-11-12","open":1967,"high":2021,"low":1957,"close":2016,"volume":162370,"rsi_14":48.87,"sma_20":2091.45,"sma_60":2172.98,"sma_120":2296.07},{"date":"2025-11-13","open":2016,"high":2030,"low":2001,"close":2016,"volume":146325,"rsi_14":49.43,"sma_20":2085.7,"sma_60":2170.23,"sma_120":2294.66},{"date":"2025-11-14","open":1991,"high":2001,"low":1951,"close":1952,"volume":171320,"rsi_14":32.23,"sma_20":2080.95,"sma_60":2166.48,"sma_120":2292.62},{"date":"2025-11-17","open":1962,"high":1967,"low":1930,"close":1952,"volume":220172,"rsi_14":27.96,"sma_20":2075.2,"sma_60":2163.4,"sma_120":2290.28},{"date":"2025-11-18","open":1935,"high":1947,"low":1906,"close":1912,"volume":418296,"rsi_14":26.24,"sma_20":2067.9,"sma_60":2159.8,"sma_120":2287.9},{"date":"2025-11-19","open":1912,"high":1941,"low":1893,"close":1901,"volume":234474,"rsi_14":29.21,"sma_20":2060.25,"sma_60":2156.67,"sma_120":2285.42},{"date":"2025-11-20","open":1908,"high":2001,"low":1908,"close":1962,"volume":218416,"rsi_14":39.73,"sma_20":2057.0,"sma_60":2154.5,"sma_120":2283.33},{"date":"2025-11-21","open":1952,"high":1952,"low":1923,"close":1926,"volume":138622,"rsi_14":37.83,"sma_20":2052.15,"sma_60":2151.47,"sma_120":2281.11},{"date":"2025-11-24","open":1934,"high":1941,"low":1900,"close":1910,"volume":221387,"rsi_14":37.34,"sma_20":2042.5,"sma_60":2147.58,"sma_120":2278.71},{"date":"2025-11-25","open":1914,"high":1957,"low":1867,"close":1887,"volume":522051,"rsi_14":37.83,"sma_20":2030.4,"sma_60":2143.38,"sma_120":2275.9},{"date":"2025-11-26","open":1899,"high":1962,"low":1899,"close":1957,"volume":238537,"rsi_14":43.59,"sma_20":2022.65,"sma_60":2140.63,"sma_120":2273.53},{"date":"2025-11-27","open":1951,"high":1967,"low":1935,"close":1941,"volume":82269,"rsi_14":48.79,"sma_20":2016.8,"sma_60":2136.93,"sma_120":2270.84},{"date":"2025-11-28","open":1944,"high":2040,"low":1944,"close":2021,"volume":413723,"rsi_14":53.04,"sma_20":2015.3,"sma_60":2134.93,"sma_120":2267.43},{"date":"2025-12-01","open":2021,"high":2138,"low":2011,"close":2021,"volume":522883,"rsi_14":55.27,"sma_20":2014.55,"sma_60":2134.02,"sma_120":2263.8},{"date":"2025-12-02","open":2045,"high":2045,"low":1996,"close":2026,"volume":209556,"rsi_14":51.15,"sma_20":2014.55,"sma_60":2133.35,"sma_120":2259.8},{"date":"2025-12-03","open":2026,"high":2055,"low":2016,"close":2030,"volume":123576,"rsi_14":51.71,"sma_20":2016.3,"sma_60":2132.77,"sma_120":2255.51},{"date":"2025-12-04","open":2050,"high":2050,"low":1991,"close":1991,"volume":158186,"rsi_14":54.83,"sma_20":2014.8,"sma_60":2130.85,"sma_120":2250.18},{"date":"2025-12-05","open":1991,"high":2050,"low":1982,"close":2035,"volume":178925,"rsi_14":59.26,"sma_20":2019.1,"sma_60":2130.18,"sma_120":2245.13},{"date":"2025-12-08","open":2148,"high":2250,"low":2055,"close":2118,"volume":1285569,"rsi_14":70.97,"sma_20":2025.6,"sma_60":2130.77,"sma_120":2241.8},{"date":"2025-12-09","open":2099,"high":2113,"low":2069,"close":2074,"volume":334414,"rsi_14":66.6,"sma_20":2030.85,"sma_60":2130.1,"sma_120":2237.63},{"date":"2025-12-10","open":2148,"high":2196,"low":2108,"close":2148,"volume":523740,"rsi_14":67.34,"sma_20":2037.6,"sma_60":2128.77,"sma_120":2234.05},{"date":"2025-12-11","open":2167,"high":2231,"low":2162,"close":2196,"volume":682520,"rsi_14":74.69,"sma_20":2046.85,"sma_60":2128.27,"sma_120":2230.84},{"date":"2025-12-12","open":2274,"high":2484,"low":2231,"close":2367,"volume":4478293,"rsi_14":82.5,"sma_20":2068.1,"sma_60":2130.52,"sma_120":2228.18},{"date":"2025-12-15","open":2509,"high":3016,"low":2411,"close":2645,"volume":24790457,"rsi_14":89.6,"sma_20":2103.6,"sma_60":2137.1,"sma_120":2228.18},{"date":"2025-12-16","open":2650,"high":2816,"low":2577,"close":2636,"volume":6252039,"rsi_14":87.81,"sma_20":2140.65,"sma_60":2143.43,"sma_120":2228.63},{"date":"2025-12-17","open":2704,"high":2777,"low":2587,"close":2636,"volume":3391810,"rsi_14":89.47,"sma_20":2178.3,"sma_60":2149.93,"sma_120":2229.01},{"date":"2025-12-18","open":2684,"high":3397,"low":2606,"close":3226,"volume":47698459,"rsi_14":93.33,"sma_20":2243.05,"sma_60":2166.02,"sma_120":2234.88},{"date":"2025-12-19","open":3319,"high":4139,"low":3070,"close":3295,"volume":70894886,"rsi_14":93.65,"sma_20":2313.15,"sma_60":2183.02,"sma_120":2242.34},{"date":"2025-12-22","open":3402,"high":3709,"low":3402,"close":3597,"volume":5702965,"rsi_14":94.72,"sma_20":2399.55,"sma_60":2205.85,"sma_120":2252.43},{"date":"2025-12-23","open":3597,"high":3597,"low":3016,"close":3055,"volume":3367602,"rsi_14":72.34,"sma_20":2459.4,"sma_60":2219.52,"sma_120":2258.3},{"date":"2025-12-24","open":3060,"high":3255,"low":3016,"close":3212,"volume":1504238,"rsi_14":75.3,"sma_20":2523.65,"sma_60":2236.68,"sma_120":2265.3},{"date":"2025-12-26","open":3187,"high":3265,"low":2841,"close":2865,"volume":6293334,"rsi_14":65.29,"sma_20":2571.0,"sma_60":2247.93,"sma_120":2269.8},{"date":"2025-12-29","open":2890,"high":3000,"low":2830,"close":2905,"volume":2716473,"rsi_14":63.49,"sma_20":2612.75,"sma_60":2259.68,"sma_120":2274.05},{"date":"2025-12-30","open":2910,"high":3005,"low":2855,"close":2885,"volume":2402428,"rsi_14":64.07,"sma_20":2653.5,"sma_60":2270.6,"sma_120":2278.55},{"date":"2026-01-02","open":2915,"high":3435,"low":2900,"close":3340,"volume":10823325,"rsi_14":68.51,"sma_20":2716.75,"sma_60":2289.35,"sma_120":2286.84},{"date":"2026-01-05","open":3400,"high":3750,"low":3315,"close":3480,"volume":8342474,"rsi_14":69.4,"sma_20":2786.75,"sma_60":2310.85,"sma_120":2296.22},{"date":"2026-01-06","open":3380,"high":3735,"low":3370,"close":3545,"volume":9254429,"rsi_14":68.3,"sma_20":2862.0,"sma_60":2333.18,"sma_120":2304.97},{"date":"2026-01-07","open":3485,"high":3540,"low":3365,"close":3460,"volume":2796122,"rsi_14":63.11,"sma_20":2930.75,"sma_60":2354.6,"sma_120":2312.47},{"date":"2026-01-08","open":3490,"high":3520,"low":3275,"close":3285,"volume":2263425,"rsi_14":59.67,"sma_20":2986.5,"sma_60":2372.93,"sma_120":2318.34},{"date":"2026-01-09","open":3350,"high":3435,"low":3120,"close":3145,"volume":1964757,"rsi_14":57.03,"sma_20":3037.5,"sma_60":2389.35,"sma_120":2323.26},{"date":"2026-01-12","open":3180,"high":3510,"low":3150,"close":3415,"volume":5730391,"rsi_14":51.94,"sma_20":3098.25,"sma_60":2409.1,"sma_120":2330.84},{"date":"2026-01-13","open":3420,"high":3425,"low":3160,"close":3210,"volume":2401346,"rsi_14":47.22,"sma_20":3146.25,"sma_60":2426.27,"sma_120":2336.76},{"date":"2026-01-14","open":3200,"high":3200,"low":3055,"close":3080,"volume":1326327,"rsi_14":39.14,"sma_20":3179.0,"sma_60":2442.68,"sma_120":2341.63},{"date":"2026-01-15","open":3120,"high":3170,"low":3035,"close":3150,"volume":1039516,"rsi_14":50.43,"sma_20":3201.0,"sma_60":2459.93,"sma_120":2347.34},{"date":"2026-01-16","open":3150,"high":3245,"low":3095,"close":3160,"volume":1232970,"rsi_14":56.27,"sma_20":3247.0,"sma_60":2495.18,"sma_120":2353.34},{"date":"2026-01-19","open":3210,"high":3320,"low":3160,"close":3255,"volume":1406579,"rsi_14":59.41,"sma_20":3244.5,"sma_60":2514.85,"sma_120":2360.3},{"date":"2026-01-20","open":3260,"high":3475,"low":3160,"close":3280,"volume":3227164,"rsi_14":60.59,"sma_20":3239.75,"sma_60":2535.02,"sma_120":2367.84},{"date":"2026-01-21","open":3160,"high":3210,"low":3090,"close":3180,"volume":1335886,"rsi_14":44.7,"sma_20":3214.5,"sma_60":2552.18,"sma_120":2375.18},{"date":"2026-01-22","open":3180,"high":3240,"low":3060,"close":3185,"volume":1388836,"rsi_14":39.27,"sma_20":3217.25,"sma_60":2569.02,"sma_120":2382.59},{"date":"2026-01-23","open":3270,"high":3635,"low":3250,"close":3370,"volume":12353416,"rsi_14":44.15,"sma_20":3221.25,"sma_60":2589.18,"sma_120":2391.72},{"date":"2026-01-26","open":3380,"high":3660,"low":3310,"close":3540,"volume":6521136,"rsi_14":52.53,"sma_20":3251.5,"sma_60":2613.1,"sma_120":2401.93},{"date":"2026-01-27","open":3580,"high":3685,"low":3460,"close":3575,"volume":4200111,"rsi_14":60.07,"sma_20":3285.0,"sma_60":2637.68,"sma_120":2412.34},{"date":"2026-01-28","open":3600,"high":3650,"low":3450,"close":3470,"volume":2190665,"rsi_14":61.57,"sma_20":3314.25,"sma_60":2660.77,"sma_120":2421.68},{"date":"2026-01-29","open":3580,"high":4510,"low":3520,"close":4510,"volume":30487358,"rsi_14":75.17,"sma_20":3372.75,"sma_60":2701.35,"sma_120":2440.84},{"date":"2026-01-30","open":4670,"high":5040,"low":4440,"close":4790,"volume":55385153,"rsi_14":85.11,"sma_20":3438.25,"sma_60":2747.1,"sma_120":2461.76},{"date":"2026-02-02","open":4805,"high":4955,"low":4465,"close":4475,"volume":10300595,"rsi_14":78.64,"sma_20":3484.75,"sma_60":2787.18,"sma_120":2480.26},{"date":"2026-02-03","open":4865,"high":5540,"low":4730,"close":5110,"volume":44812999,"rsi_14":82.67,"sma_20":3567.25,"sma_60":2839.03,"sma_120":2503.97},{"date":"2026-02-04","open":5280,"high":5430,"low":4900,"close":5040,"volume":9520530,"rsi_14":80.72,"sma_20":3655.0,"sma_60":2870.37,"sma_120":2527.05},{"date":"2026-02-05","open":4900,"high":4965,"low":4630,"close":4635,"volume":4159878,"rsi_14":71.28,"sma_20":3729.5,"sma_60":2913.62,"sma_120":2546.8},{"date":"2026-02-06","open":4530,"high":4995,"low":4380,"close":4690,"volume":11268770,"rsi_14":70.95,"sma_20":3793.25,"sma_60":2958.12,"sma_120":2567.05},{"date":"2026-02-09","open":4790,"high":5280,"low":4790,"close":4940,"volume":8198797,"rsi_14":72.74,"sma_20":3879.75,"sma_60":3006.03,"sma_120":2589.51},{"date":"2026-02-10","open":4995,"high":5130,"low":4805,"close":4865,"volume":3755760,"rsi_14":73.24,"sma_20":3969.0,"sma_60":3052.7,"sma_120":2611.47},{"date":"2026-02-11","open":4910,"high":5320,"low":4675,"close":4960,"volume":5767510,"rsi_14":73.89,"sma_20":4059.5,"sma_60":3102.03,"sma_120":2634.26},{"date":"2026-02-12","open":5000,"high":5060,"low":4705,"close":4850,"volume":2729046,"rsi_14":70.33,"sma_20":4144.0,"sma_60":3149.53,"sma_120":2656.47},{"date":"2026-02-13","open":4850,"high":5170,"low":4775,"close":4920,"volume":5473724,"rsi_14":69.49,"sma_20":4232.0,"sma_60":3198.88,"sma_120":2679.34},{"date":"2026-02-19","open":5120,"high":5320,"low":5010,"close":5070,"volume":5805238,"rsi_14":70.45,"sma_20":4322.75,"sma_60":3250.93,"sma_120":2703.8},{"date":"2026-02-20","open":5160,"high":5280,"low":4850,"close":4940,"volume":3936476,"rsi_14":69.97,"sma_20":4405.75,"sma_60":3299.77,"sma_120":2727.13},{"date":"2026-02-23","open":4940,"high":5180,"low":4850,"close":4900,"volume":3507440,"rsi_14":57.28,"sma_20":4491.75,"sma_60":3348.55,"sma_120":2750.01},{"date":"2026-02-24","open":4890,"high":4910,"low":4650,"close":4690,"volume":2377927,"rsi_14":48.08,"sma_20":4567.0,"sma_60":3394.1,"sma_120":2770.84},{"date":"2026-02-25","open":4730,"high":4750,"low":4530,"close":4580,"volume":2467867,"rsi_14":52.18,"sma_20":4627.5,"sma_60":3438.22,"sma_120":2790.8},{"date":"2026-02-26","open":4600,"high":4645,"low":4470,"close":4470,"volume":1842047,"rsi_14":32.98,"sma_20":4674.0,"sma_60":3498.83,"sma_120":2817.88},{"date":"2026-02-27","open":4685,"high":5810,"low":4665,"close":5810,"volume":26653721,"rsi_14":62.22,"sma_20":4785.75,"sma_60":3543.0,"sma_120":2839.97},{"date":"2026-03-03","open":5660,"high":6320,"low":5060,"close":5190,"volume":37009502,"rsi_14":58.25,"sma_20":4871.75,"sma_60":3595.0,"sma_120":2864.97},{"date":"2026-03-04","open":5060,"high":5340,"low":4250,"close":4295,"volume":8649597,"rsi_14":45.3,"sma_20":4861.0,"sma_60":3632.08,"sma_120":2883.05},{"date":"2026-03-05","open":4705,"high":5490,"low":4705,"close":5300,"volume":10971908,"rsi_14":53.63,"sma_20":4886.5,"sma_60":3685.83,"sma_120":2909.59},{"date":"2026-03-06","open":5240,"high":6070,"low":5110,"close":5590,"volume":10809415,"rsi_14":57.0,"sma_20":4942.25,"sma_60":3744.33,"sma_120":2938.55},{"date":"2026-03-09","open":5170,"high":5380,"low":4850,"close":5080,"volume":4258587,"rsi_14":51.07,"sma_20":4940.75,"sma_60":3795.0,"sma_120":2962.93},{"date":"2026-03-10","open":5480,"high":5480,"low":5020,"close":5140,"volume":4394335,"rsi_14":52.62,"sma_20":4945.75,"sma_60":3845.92,"sma_120":2988.05},{"date":"2026-03-11","open":5210,"high":6230,"low":5210,"close":6130,"volume":28151889,"rsi_14":59.37,"sma_20":5020.5,"sma_60":3911.92,"sma_120":3021.34},{"date":"2026-03-12","open":6340,"high":6450,"low":5920,"close":6020,"volume":11717010,"rsi_14":57.4,"sma_20":5087.0,"sma_60":3976.83,"sma_120":3053.47},{"date":"2026-03-13","open":5840,"high":6160,"low":5710,"close":5940,"volume":5906259,"rsi_14":57.85,"sma_20":5137.0,"sma_60":4039.17,"sma_120":3083.97},{"date":"2026-03-16","open":6020,"high":6950,"low":5940,"close":6330,"volume":21406119,"rsi_14":60.64,"sma_20":5210.25,"sma_60":4119.42,"sma_120":3124.97},{"date":"2026-03-17","open":6440,"high":7850,"low":6440,"close":7480,"volume":46377698,"rsi_14":68.21,"sma_20":5336.25,"sma_60":4191.42,"sma_120":3160.97},{"date":"2026-03-18","open":7620,"high":7700,"low":7200,"close":7500,"volume":8361235,"rsi_14":69.29,"sma_20":5468.75,"sma_60":4271.25,"sma_120":3204.18},{"date":"2026-03-19","open":7290,"high":7790,"low":7290,"close":7660,"volume":7666922,"rsi_14":70.93,"sma_20":5605.75,"sma_60":4353.92,"sma_120":3248.68},{"date":"2026-03-20","open":7710,"high":7760,"low":7250,"close":7290,"volume":4142396,"rsi_14":61.13,"sma_20":5716.75,"sma_60":4430.42,"sma_120":3290.18},{"date":"2026-03-23","open":6950,"high":7150,"low":6500,"close":6500,"volume":4375641,"rsi_14":59.6,"sma_20":5794.75,"sma_60":4483.67,"sma_120":3324.84},{"date":"2026-03-24","open":6910,"high":7350,"low":6370,"close":6560,"volume":6544375,"rsi_14":68.92,"sma_20":5877.75,"sma_60":4536.75,"sma_120":3359.88},{"date":"2026-03-25","open":6700,"high":8520,"low":6420,"close":8520,"volume":41612136,"rsi_14":73.2,"sma_20":6069.25,"sma_60":4617.33,"sma_120":3411.59},{"date":"2026-03-26","open":8500,"high":10200,"low":8060,"close":8920,"volume":69035235,"rsi_14":73.62,"sma_20":6286.25,"sma_60":4713.83,"sma_120":3466.68},{"date":"2026-03-27","open":8389,"high":9113,"low":8321,"close":8920,"volume":22911775,"rsi_14":80.32,"sma_20":6524.75,"sma_60":4813.0,"sma_120":3524.84},{"date":"2026-03-30","open":8850,"high":9700,"low":8810,"close":9050,"volume":11971715,"rsi_14":77.97,"sma_20":6686.75,"sma_60":4914.92,"sma_120":3581.43},{"date":"2026-03-31","open":8950,"high":9220,"low":8090,"close":8120,"volume":6028689,"rsi_14":64.36,"sma_20":6833.25,"sma_60":5001.83,"sma_120":3630.76},{"date":"2026-04-01","open":8670,"high":9680,"low":8570,"close":9370,"volume":16606562,"rsi_14":70.76,"sma_20":7087.0,"sma_60":5109.92,"sma_120":3690.26},{"date":"2026-04-02","open":9620,"high":10100,"low":8430,"close":8780,"volume":10277647,"rsi_14":66.55,"sma_20":7261.0,"sma_60":5200.58,"sma_120":3744.97},{"date":"2026-04-03","open":9320,"high":9750,"low":8680,"close":8830,"volume":8097119,"rsi_14":65.17,"sma_20":7423.0,"sma_60":5289.75,"sma_120":3800.3},{"date":"2026-04-06","open":8880,"high":9680,"low":8720,"close":9030,"volume":7778231,"rsi_14":60.63,"sma_20":7620.5,"sma_60":5381.17,"sma_120":3857.18},{"date":"2026-04-07","open":9290,"high":9570,"low":8410,"close":8630,"volume":6044917,"rsi_14":57.37,"sma_20":7795.0,"sma_60":5467.33,"sma_120":3910.97},{"date":"2026-04-08","open":9140,"high":9290,"low":8810,"close":9050,"volume":6499572,"rsi_14":58.76,"sma_20":7941.0,"sma_60":5563.42,"sma_120":3968.18},{"date":"2026-04-09","open":8950,"high":9040,"low":8570,"close":8610,"volume":2709756,"rsi_14":58.25,"sma_20":8070.5,"sma_60":5654.5,"sma_120":4021.93},{"date":"2026-04-10","open":8670,"high":8740,"low":8280,"close":8500,"volume":2892211,"rsi_14":63.66,"sma_20":8198.5,"sma_60":5739.25,"sma_120":4074.18},{"date":"2026-04-13","open":8200,"high":8980,"low":8180,"close":8720,"volume":4774699,"rsi_14":64.44,"sma_20":8318.0,"sma_60":5831.08,"sma_120":4128.68},{"date":"2026-04-14","open":9010,"high":11330,"low":8800,"close":11330,"volume":32019309,"rsi_14":67.28,"sma_20":8510.5,"sma_60":5968.58,"sma_120":4205.63},{"date":"2026-04-15","open":11520,"high":12820,"low":11430,"close":12100,"volume":36038728,"rsi_14":68.71,"sma_20":8740.5,"sma_60":6117.75,"sma_120":4288.84},{"date":"2026-04-16","open":12100,"high":12110,"low":10700,"close":10970,"volume":8545767,"rsi_14":59.29,"sma_20":8906.0,"sma_60":6247.92,"sma_120":4362.72},{"date":"2026-04-17","open":11130,"high":13080,"low":10770,"close":11930,"volume":40311238,"rsi_14":64.29,"sma_20":9138.0,"sma_60":6392.5,"sma_120":4444.63},{"date":"2026-04-20","open":11890,"high":12640,"low":11470,"close":12120,"volume":9678997,"rsi_14":71.41,"sma_20":9419.0,"sma_60":6539.83,"sma_120":4528.34},{"date":"2026-04-21","open":12150,"high":12580,"low":11730,"close":12120,"volume":9347304,"rsi_14":67.0,"sma_20":9697.0,"sma_60":6688.83,"sma_120":4612.09},{"date":"2026-04-22","open":12150,"high":15420,"low":12150,"close":14150,"volume":37043752,"rsi_14":78.17,"sma_20":9978.5,"sma_60":6871.58,"sma_120":4712.09},{"date":"2026-04-23","open":14350,"high":15350,"low":13820,"close":14590,"volume":19063065,"rsi_14":79.03,"sma_20":10262.0,"sma_60":7058.58,"sma_120":4815.55},{"date":"2026-04-24","open":14590,"high":18960,"low":14320,"close":18720,"volume":37202942,"rsi_14":84.98,"sma_20":10736.0,"sma_60":7311.58,"sma_120":4953.55},{"date":"2026-04-27","open":18720,"high":19280,"low":17600,"close":17960,"volume":9736437,"rsi_14":82.83,"sma_20":11181.5,"sma_60":7551.33,"sma_120":5085.68},{"date":"2026-04-28","open":18310,"high":18940,"low":17100,"close":18700,"volume":12996616,"rsi_14":83.21,"sma_20":11710.5,"sma_60":7805.17,"sma_120":5224.01},{"date":"2026-04-29","open":15040,"high":19130,"low":14630,"close":16580,"volume":48810077,"rsi_14":74.58,"sma_20":12071.0,"sma_60":8006.33,"sma_120":5353.84},{"date":"2026-04-30","open":16570,"high":16870,"low":14860,"close":15000,"volume":12111311,"rsi_14":62.36,"sma_20":12637.5,"sma_60":9549.67,"sma_120":7160.71},{"date":"2026-05-04","open":15000,"high":16400,"low":14400,"close":15460,"volume":15562218,"rsi_14":68.81,"sma_20":12713.5,"sma_60":8359.58,"sma_120":5564.3},{"date":"2026-05-06","open":15560,"high":16300,"low":15230,"close":15570,"volume":9581832,"rsi_14":63.75,"sma_20":13040.5,"sma_60":8533.92,"sma_120":5676.8},{"date":"2026-05-07","open":15570,"high":15660,"low":15080,"close":15200,"volume":3611965,"rsi_14":60.32,"sma_20":13369.0,"sma_60":8703.25,"sma_120":5786.81},{"date":"2026-05-08","open":15200,"high":15970,"low":15010,"close":15750,"volume":5366677,"rsi_14":66.55,"sma_20":13704.0,"sma_60":8888.5,"sma_120":5901.06},{"date":"2026-05-11","open":16540,"high":18470,"low":15970,"close":17600,"volume":33987220,"rsi_14":68.49,"sma_20":14153.5,"sma_60":9103.67,"sma_120":6030.89},{"date":"2026-05-12","open":17810,"high":18500,"low":16100,"close":16850,"volume":11719063,"rsi_14":64.88,"sma_20":14571.0,"sma_60":9302.17,"sma_120":6154.1},{"date":"2026-05-13","open":16930,"high":17470,"low":15630,"close":15710,"volume":5224998,"rsi_14":60.54,"sma_20":14920.5,"sma_60":9482.92,"sma_120":6267.81},{"date":"2026-05-14","open":15750,"high":18160,"low":15750,"close":15900,"volume":13262586,"rsi_14":55.76,"sma_20":15149.0,"sma_60":9665.25,"sma_120":6383.64},{"date":"2026-05-15","open":16330,"high":17000,"low":13900,"close":14310,"volume":5866679,"rsi_14":49.14,"sma_20":15259.5,"sma_60":9822.92,"sma_120":6486.23},{"date":"2026-05-18","open":15830,"high":17890,"low":15300,"close":17010,"volume":44010177,"rsi_14":44.27,"sma_20":15561.5,"sma_60":10024.42,"sma_120":6611.65},{"date":"2026-05-19","open":17450,"high":19950,"low":16300,"close":17280,"volume":38858040,"rsi_14":47.64,"sma_20":15829.0,"sma_60":10227.92,"sma_120":6739.43},{"date":"2026-05-20","open":16200,"high":17160,"low":14850,"close":15520,"volume":8134835,"rsi_14":39.7,"sma_20":15999.0,"sma_60":10404.25,"sma_120":6852.01},{"date":"2026-05-21","open":16230,"high":17780,"low":15870,"close":16020,"volume":10963475,"rsi_14":47.97,"sma_20":16194.0,"sma_60":10589.58,"sma_120":6969.07},{"date":"2026-05-22","open":15740,"high":16320,"low":15310,"close":15780,"volume":5239062,"rsi_14":53.12,"sma_20":16275.5,"sma_60":10774.42,"sma_120":7084.26},{"date":"2026-05-26","open":16580,"high":17690,"low":16250,"close":16510,"volume":15370907,"rsi_14":54.12,"sma_20":16371.5,"sma_60":10973.25,"sma_120":7205.73},{"date":"2026-05-27","open":16730,"high":16790,"low":15010,"close":15210,"volume":5588280,"rsi_14":48.71,"sma_20":16196.0,"sma_60":11152.25,"sma_120":7315.77},{"date":"2026-05-28","open":15210,"high":15250,"low":13010,"close":13640,"volume":6200899,"rsi_14":44.85,"sma_20":15980.0,"sma_60":11282.75,"sma_120":7412.88},{"date":"2026-05-29","open":13620,"high":13790,"low":11300,"close":12090,"volume":8362272,"rsi_14":38.66,"sma_20":15649.5,"sma_60":11397.75,"sma_120":7496.38},{"date":"2026-06-01","open":12090,"high":12500,"low":11290,"close":11360,"volume":6768550,"rsi_14":29.23,"sma_20":15388.5,"sma_60":11515.5,"sma_120":7573.79},{"date":"2026-06-02","open":10900,"high":11200,"low":10030,"close":10320,"volume":9912509,"rsi_14":28.67,"sma_20":15154.5,"sma_60":11599.17,"sma_120":7642.5},{"date":"2026-06-04","open":10680,"high":10700,"low":9660,"close":10240,"volume":6291454,"rsi_14":30.81,"sma_20":14893.5,"sma_60":11676.67,"sma_120":7710.5},{"date":"2026-06-05","open":10110,"high":10220,"low":9600,"close":9700,"volume":3031159,"rsi_14":28.77,"sma_20":14600.0,"sma_60":11753.67,"sma_120":7774.33},{"date":"2026-06-08","open":8590,"high":9690,"low":8540,"close":8800,"volume":4465202,"rsi_14":30.19,"sma_20":14280.0,"sma_60":11814.67,"sma_120":7830.29},{"date":"2026-06-09","open":8810,"high":9470,"low":8650,"close":9410,"volume":5594078,"rsi_14":17.85,"sma_20":13963.0,"sma_60":11869.33,"sma_120":7890.62},{"date":"2026-06-10","open":9630,"high":9850,"low":8400,"close":8980,"volume":8519760,"rsi_14":15.36,"sma_20":13532.0,"sma_60":11918.67,"sma_120":7947.75},{"date":"2026-06-11","open":8720,"high":9240,"low":8320,"close":8850,"volume":6331984,"rsi_14":17.78,"sma_20":13132.0,"sma_60":11967.17,"sma_120":8003.17},{"date":"2026-06-12","open":9080,"high":9980,"low":8150,"close":8210,"volume":8622560,"rsi_14":12.77,"sma_20":12757.0,"sma_60":11998.5,"sma_120":8052.83},{"date":"2026-06-15","open":7930,"high":8190,"low":7470,"close":7690,"volume":6924181,"rsi_14":12.44,"sma_20":12346.5,"sma_60":12002.0,"sma_120":8096.71},{"date":"2026-06-16","open":7700,"high":7760,"low":7240,"close":7330,"volume":4827319,"rsi_14":5.87,"sma_20":11997.5,"sma_60":11999.17,"sma_120":8135.21},{"date":"2026-06-17","open":7170,"high":7190,"low":6630,"close":6650,"volume":5924147,"rsi_14":14.29,"sma_20":8862.5,"sma_60":11931.5,"sma_120":8372.25},{"date":"2026-06-18","open":6710,"high":6890,"low":6370,"close":6480,"volume":3874704,"rsi_14":7.28,"sma_20":10939.5,"sma_60":11968.83,"sma_120":8199.62},{"date":"2026-06-19","open":6350,"high":6450,"low":5930,"close":6100,"volume":3999860,"rsi_14":8.46,"sma_20":10468.5,"sma_60":11962.17,"sma_120":8222.92},{"date":"2026-06-22","open":5960,"high":6390,"low":5880,"close":6040,"volume":2951235,"rsi_14":9.33,"sma_20":9969.5,"sma_60":11953.5,"sma_120":8245.12},{"date":"2026-06-23","open":5810,"high":5990,"low":5260,"close":5260,"volume":3762900,"rsi_14":9.71,"sma_20":9443.5,"sma_60":11899.17,"sma_120":8258.25},{"date":"2026-06-24","open":5160,"high":5270,"low":4865,"close":5000,"volume":3494795,"rsi_14":9.44,"sma_20":8868.0,"sma_60":11833.83,"sma_120":8273.83},{"date":"2026-06-25","open":5040,"high":5230,"low":4710,"close":4735,"volume":3011938,"rsi_14":9.86,"sma_20":8344.25,"sma_60":11758.75,"sma_120":8285.88},{"date":"2026-06-26","open":4680,"high":4705,"low":4260,"close":4350,"volume":2384497,"rsi_14":10.76,"sma_20":7879.75,"sma_60":11680.42,"sma_120":8297.67},{"date":"2026-06-29","open":4300,"high":4735,"low":4220,"close":4690,"volume":2187052,"rsi_14":6.3,"sma_20":7509.75,"sma_60":11623.25,"sma_120":8312.54},{"date":"2026-06-30","open":4795,"high":4970,"low":4530,"close":4820,"volume":1956676,"rsi_14":9.22,"sma_20":7182.75,"sma_60":11547.42,"sma_120":8328.67},{"date":"2026-07-01","open":4845,"high":5230,"low":4720,"close":5120,"volume":2520152,"rsi_14":14.61,"sma_20":6922.75,"sma_60":11486.42,"sma_120":8343.5},{"date":"2026-07-02","open":4970,"high":4970,"low":4450,"close":4500,"volume":1555946,"rsi_14":14.67,"sma_20":6635.75,"sma_60":11414.25,"sma_120":8352.0},{"date":"2026-07-03","open":4460,"high":4550,"low":4190,"close":4550,"volume":1200167,"rsi_14":17.15,"sma_20":6378.25,"sma_60":11339.58,"sma_120":8360.38},{"date":"2026-07-06","open":4580,"high":4680,"low":4230,"close":4340,"volume":763537,"rsi_14":17.71,"sma_20":6155.25,"sma_60":11268.08,"sma_120":8367.71},{"date":"2026-07-07","open":4305,"high":4365,"low":4050,"close":4135,"volume":971653,"rsi_14":19.74,"sma_20":5891.5,"sma_60":11186.17,"sma_120":8374.79},{"date":"2026-07-08","open":3990,"high":4070,"low":3715,"close":3715,"volume":1385676,"rsi_14":18.62,"sma_20":5628.25,"sma_60":11104.58,"sma_120":8379.54},{"date":"2026-07-09","open":3710,"high":4035,"low":3635,"close":3770,"volume":1287734,"rsi_14":21.45,"sma_20":5374.25,"sma_60":11025.75,"sma_120":8382.5},{"date":"2026-07-10","open":3775,"high":4075,"low":3775,"close":4030,"volume":1230456,"rsi_14":26.52,"sma_20":5165.25,"sma_60":10947.58,"sma_120":8389.33},{"date":"2026-07-13","open":4030,"high":4050,"low":3505,"close":3520,"volume":1279997,"rsi_14":28.3,"sma_20":4956.75,"sma_60":10817.42,"sma_120":8393.0},{"date":"2026-07-14","open":3475,"high":3510,"low":3185,"close":3425,"volume":1301262,"rsi_14":29.52,"sma_20":4761.5,"sma_60":10672.83,"sma_120":8395.29},{"date":"2026-07-15","open":3475,"high":3740,"low":3475,"close":3720,"volume":1003599,"rsi_14":36.9,"sma_20":4615.0,"sma_60":10552.0,"sma_120":8399.96},{"date":"2026-07-16","open":3640,"high":3640,"low":3370,"close":3380,"volume":620679,"rsi_14":37.34,"sma_20":4460.0,"sma_60":10409.5,"sma_120":8401.0},{"date":"2026-07-20","open":3280,"high":3320,"low":3115,"close":3175,"volume":615576,"rsi_14":29.5,"sma_20":4313.75,"sma_60":10260.42,"sma_120":8400.12},{"date":"2026-07-21","open":3105,"high":3220,"low":3040,"close":3190,"volume":747807,"rsi_14":27.23,"sma_20":4171.25,"sma_60":10111.58,"sma_120":8400.21},{"date":"2026-07-22","open":3280,"high":3400,"low":3210,"close":3220,"volume":578449,"rsi_14":21.3,"sma_20":4069.25,"sma_60":9929.42,"sma_120":8400.5},{"date":"2026-07-23","open":3220,"high":3480,"low":3205,"close":3480,"volume":881767,"rsi_14":32.71,"sma_20":3993.25,"sma_60":9744.25,"sma_120":8401.42},{"date":"2026-07-24","open":3410,"high":3410,"low":3190,"close":3235,"volume":548030,"rsi_14":29.09,"sma_20":3918.25,"sma_60":9486.17,"sma_120":8398.88},{"date":"2026-07-27","open":3300,"high":3350,"low":3170,"close":3245,"volume":533839,"rsi_14":31.41,"sma_20":3863.0,"sma_60":9240.92,"sma_120":8396.12},{"date":"2026-07-28","open":3180,"high":3185,"low":2890,"close":2965,"volume":719521,"rsi_14":30.63,"sma_20":3776.75,"sma_60":8978.67,"sma_120":8391.92},{"date":"2026-07-29","open":2985,"high":2995,"low":2500,"close":2585,"volume":1261233,"rsi_14":31.04,"sma_20":3665.0,"sma_60":8745.42,"sma_120":8375.88},{"date":"2026-07-30","open":2490,"high":2710,"low":2490,"close":2560,"volume":1014337,"rsi_14":29.49,"sma_20":3537.0,"sma_60":8538.08,"sma_120":8357.29},{"date":"2026-07-31","open":2690,"high":2985,"low":2660,"close":2985,"volume":1255104,"rsi_14":33.23,"sma_20":3461.25,"sma_60":8330.17,"sma_120":8344.88},{"date":"2026-08-03","open":2850,"high":3230,"low":2775,"close":3075,"volume":1039338,"rsi_14":41.74,"sma_20":3387.5,"sma_60":8121.92,"sma_120":8327.92},{"date":"2026-08-04","open":3080,"high":3325,"low":3080,"close":3245,"volume":1122737,"rsi_14":46.75,"sma_20":3332.75,"sma_60":7922.67,"sma_120":8312.96},{"date":"2026-08-05","open":3305,"high":3360,"low":3235,"close":3270,"volume":902007,"rsi_14":41.0,"sma_20":3289.5,"sma_60":7714.67,"sma_120":8301.58},{"date":"2026-08-06","open":3230,"high":3315,"low":3140,"close":3185,"volume":532016,"rsi_14":45.66,"sma_20":3263.0,"sma_60":7474.42,"sma_120":8289.04},{"date":"2026-08-07","open":3220,"high":3340,"low":3055,"close":3165,"volume":583709,"rsi_14":49.76,"sma_20":3232.75,"sma_60":7246.33,"sma_120":8274.25},{"date":"2026-08-10","open":3370,"high":3895,"low":3210,"close":3625,"volume":12811626,"rsi_14":58.68,"sma_20":3212.5,"sma_60":7044.92,"sma_120":8263.92},{"date":"2026-08-11","open":3620,"high":3860,"low":3460,"close":3650,"volume":3846278,"rsi_14":58.6,"sma_20":3219.0,"sma_60":6840.75,"sma_120":8253.0},{"date":"2026-08-12","open":3845,"high":3845,"low":3400,"close":3530,"volume":2502907,"rsi_14":51.06,"sma_20":3224.25,"sma_60":6661.08,"sma_120":8242.0},{"date":"2026-08-13","open":3695,"high":4585,"low":3680,"close":4585,"volume":7163335,"rsi_14":71.29,"sma_20":3267.5,"sma_60":6454.0,"sma_120":8239.21},{"date":"2026-08-14","open":4700,"high":4710,"low":3940,"close":4100,"volume":16676818,"rsi_14":61.73,"sma_20":3303.5,"sma_60":6234.33,"sma_120":8231.12},{"date":"2026-08-18","open":4150,"high":4545,"low":3870,"close":3870,"volume":18022743,"rsi_14":62.59,"sma_20":3338.25,"sma_60":6040.17,"sma_120":8222.21},{"date":"2026-08-19","open":3830,"high":3895,"low":3570,"close":3585,"volume":3212121,"rsi_14":64.29,"sma_20":3358.0,"sma_60":5832.92,"sma_120":8211.25},{"date":"2026-08-20","open":3745,"high":3845,"low":3515,"close":3675,"volume":2993558,"rsi_14":65.64,"sma_20":3380.75,"sma_60":5631.17,"sma_120":8202.79},{"date":"2026-08-21","open":3555,"high":3565,"low":3260,"close":3285,"volume":2985061,"rsi_14":54.25,"sma_20":3371.0,"sma_60":5410.75,"sma_120":8192.0},{"date":"2026-08-24","open":3580,"high":3630,"low":3320,"close":3325,"volume":4530466,"rsi_14":53.59,"sma_20":3375.5,"sma_60":5212.67,"sma_120":8182.46},{"date":"2026-08-25","open":3260,"high":3400,"low":3050,"close":3380,"volume":1844503,"rsi_14":52.01,"sma_20":3382.25,"sma_60":5041.67,"sma_120":8162.21},{"date":"2026-08-26","open":3405,"high":3545,"low":3270,"close":3360,"volume":1762483,"rsi_14":51.34,"sma_20":3402.0,"sma_60":4896.17,"sma_120":8146.96},{"date":"2026-08-27","open":3375,"high":3530,"low":3370,"close":3480,"volume":1987315,"rsi_14":54.34,"sma_20":3446.75,"sma_60":4764.83,"sma_120":8140.17},{"date":"2026-08-28","open":3435,"high":3490,"low":3365,"close":3380,"volume":1092880,"rsi_14":53.09,"sma_20":3487.75,"sma_60":4649.17,"sma_120":8124.17},{"date":"2026-08-31","open":3300,"high":3395,"low":3205,"close":3360,"volume":1415788,"rsi_14":45.63,"sma_20":3506.5,"sma_60":4534.5,"sma_120":8105.58},{"date":"2026-09-01","open":3360,"high":3375,"low":3160,"close":3260,"volume":1545268,"rsi_14":43.73,"sma_20":3515.75,"sma_60":4427.17,"sma_120":8090.42},{"date":"2026-09-02","open":3140,"high":3195,"low":3080,"close":3095,"volume":1211203,"rsi_14":43.11,"sma_20":3508.25,"sma_60":4332.08,"sma_120":8073.38},{"date":"2026-09-03","open":3110,"high":3160,"low":2960,"close":3025,"volume":1157026,"rsi_14":14.06,"sma_20":3496.0,"sma_60":4225.67,"sma_120":8047.5},{"date":"2026-09-04","open":3095,"high":3235,"low":3080,"close":3185,"volume":1503544,"rsi_14":25.2,"sma_20":3496.0,"sma_60":4129.08,"sma_120":8023.88},{"date":"2026-09-07","open":3195,"high":3220,"low":3145,"close":3150,"volume":800250,"rsi_14":28.18,"sma_20":3495.25,"sma_60":4034.08,"sma_120":8000.62},{"date":"2026-09-08","open":3150,"high":3355,"low":3150,"close":3210,"volume":1733040,"rsi_14":36.84,"sma_20":3474.5,"sma_60":3950.75,"sma_120":7974.62},{"date":"2026-09-09","open":3250,"high":3330,"low":3215,"close":3310,"volume":1262273,"rsi_14":37.28,"sma_20":3457.5,"sma_60":3877.75,"sma_120":7939.88},{"date":"2026-09-10","open":3280,"high":3325,"low":3200,"close":3300,"volume":905636,"rsi_14":50.71,"sma_20":3446.0,"sma_60":3810.58,"sma_120":7904.88},{"date":"2026-09-11","open":3235,"high":3300,"low":3210,"close":3250,"volume":723896,"rsi_14":46.48,"sma_20":3379.25,"sma_60":3753.92,"sma_120":7868.12},{"date":"2026-09-14","open":3230,"high":3390,"low":3190,"close":3325,"volume":1281193,"rsi_14":47.47,"sma_20":3340.5,"sma_60":3701.33,"sma_120":7835.08},{"date":"2026-09-15","open":3285,"high":3450,"low":3250,"close":3370,"volume":1462814,"rsi_14":50.45,"sma_20":3315.5,"sma_60":3655.83,"sma_120":7809.0},{"date":"2026-09-16","open":3325,"high":3550,"low":3270,"close":3515,"volume":2189976,"rsi_14":51.54,"sma_20":3312.0,"sma_60":3613.75,"sma_120":7783.62},{"date":"2026-09-17","open":3590,"high":4130,"low":3550,"close":3810,"volume":27191260,"rsi_14":66.17,"sma_20":3318.75,"sma_60":3589.58,"sma_120":7744.38},{"date":"2026-09-18","open":3830,"high":4040,"low":3805,"close":3880,"volume":6841066,"rsi_14":68.84,"sma_20":3348.5,"sma_60":3570.92,"sma_120":7702.38},{"date":"2026-09-21","open":3935,"high":4235,"low":3915,"close":4035,"volume":8438235,"rsi_14":77.0,"sma_20":3384.0,"sma_60":3559.25,"sma_120":7659.0},{"date":"2026-09-22","open":4035,"high":4075,"low":3900,"close":3950,"volume":3114178,"rsi_14":81.55,"sma_20":3412.5,"sma_60":3552.58,"sma_120":7616.5},{"date":"2026-09-23","open":4000,"high":4165,"low":3915,"close":4075,"volume":4099404,"rsi_14":87.23,"sma_20":3448.25,"sma_60":3542.33,"sma_120":7582.79},{"date":"2026-09-28","open":4075,"high":4075,"low":3800,"close":3830,"volume":1931053,"rsi_14":71.57,"sma_20":3465.75,"sma_60":3525.83,"sma_120":7536.62},{"date":"2026-09-29","open":3740,"high":3870,"low":3650,"close":3865,"volume":1726044,"rsi_14":73.91,"sma_20":3490.0,"sma_60":3504.92,"sma_120":7495.67},{"date":"2026-09-30","open":3820,"high":3900,"low":3700,"close":3740,"volume":1067760,"rsi_14":66.99,"sma_20":3509.0,"sma_60":3492.25,"sma_120":7453.25},{"date":"2026-10-01","open":3735,"high":3985,"low":3680,"close":3865,"volume":1333860,"rsi_14":67.51,"sma_20":3539.25,"sma_60":3480.83,"sma_120":7410.21},{"date":"2026-10-02","open":3845,"high":3980,"low":3800,"close":3950,"volume":1613834,"rsi_14":69.58,"sma_20":3582.0,"sma_60":3474.33,"sma_120":7371.21},{"date":"2026-10-06","open":4115,"high":4435,"low":4000,"close":4050,"volume":6021206,"rsi_14":73.39,"sma_20":3633.25,"sma_60":3472.92,"sma_120":7329.54},{"date":"2026-10-07","open":4020,"high":4030,"low":3605,"close":3615,"volume":2712751,"rsi_14":57.0,"sma_20":3654.75,"sma_60":3471.25,"sma_120":7287.92},{"date":"2026-10-08","open":3640,"high":3665,"low":3445,"close":3565,"volume":1290901,"rsi_14":54.7,"sma_20":3675.5,"sma_60":3467.83,"sma_120":7246.79},{"date":"2026-10-12","open":3495,"high":3555,"low":3280,"close":3285,"volume":1166737,"rsi_14":44.8,"sma_20":3679.25,"sma_60":3455.42,"sma_120":7201.5},{"date":"2026-10-13","open":3210,"high":3300,"low":3105,"close":3230,"volume":1209431,"rsi_14":35.28,"sma_20":3675.25,"sma_60":3450.58,"sma_120":7134.0},{"date":"2026-10-14","open":3190,"high":3250,"low":3020,"close":3065,"volume":1158880,"rsi_14":30.27,"sma_20":3663.5,"sma_60":3444.58,"sma_120":7058.71},{"date":"2026-10-15","open":2900,"high":2910,"low":2695,"close":2700,"volume":2023057,"rsi_14":20.66,"sma_20":3636.0,"sma_60":3427.58,"sma_120":6989.79},{"date":"2026-10-16","open":2825,"high":2985,"low":2785,"close":2915,"volume":1241661,"rsi_14":28.48,"sma_20":3615.5,"sma_60":3419.83,"sma_120":6914.67},{"date":"2026-10-19","open":2800,"high":3040,"low":2800,"close":3015,"volume":946622,"rsi_14":27.73,"sma_20":3597.75,"sma_60":3417.17,"sma_120":6838.79},{"date":"2026-10-20","open":2960,"high":2990,"low":2795,"close":2805,"volume":662031,"rsi_14":28.14,"sma_20":3562.25,"sma_60":3410.75,"sma_120":6761.17},{"date":"2026-10-21","open":3100,"high":3300,"low":2855,"close":2915,"volume":6155209,"rsi_14":30.37,"sma_20":3517.5,"sma_60":3405.67,"sma_120":6667.54},{"date":"2026-10-22","open":2905,"high":2935,"low":2695,"close":2715,"volume":1663731,"rsi_14":29.46,"sma_20":3459.25,"sma_60":3392.92,"sma_120":6568.58},{"date":"2026-10-23","open":2630,"high":2685,"low":2562,"close":2685,"volume":816855}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":343.71999999999997,"pbr":1.09,"per":7.81,"roa":8.28,"roe":10.07,"grade":"B","comment":"PER 7.87배, ROE 10.07%","revenue":null,"analysis":"PER 7.9배입니다. ROE 10.1%입니다. 시가총액 3277.11억.","eps_basis":"TTM","debt_ratio":0.21582392279938326,"market_cap":325287937950,"net_income":null,"total_debt":64598012651.0,"ttm_window":null,"gross_margin":null,"total_assets":363906874306.0,"total_equity":299308861655.0,"profit_margin":null,"revenue_basis":null,"dividend_yield":0.5,"net_income_basis":null,"operating_income":null,"operating_margin":null,"operating_income_basis":null,"income_statement_suppressed":true},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2685.0,"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":"2018-11-21","close":980.1626},{"date":"2018-11-22","close":1027.0402},{"date":"2018-11-23","close":1086.702},{"date":"2018-11-26","close":1137.8409},{"date":"2018-11-27","close":1095.2252},{"date":"2018-11-28","close":1056.871},{"date":"2018-11-29","close":1048.3479},{"date":"2018-11-30","close":1027.0402},{"date":"2018-12-03","close":1044.0863},{"date":"2018-12-04","close":1027.0402},{"date":"2018-12-05","close":1005.7321},{"date":"2018-12-06","close":980.1626},{"date":"2018-12-07","close":988.6859},{"date":"2018-12-10","close":958.8547},{"date":"2018-12-11","close":958.8547},{"date":"2018-12-12","close":950.3315},{"date":"2018-12-13","close":963.1163},{"date":"2018-12-14","close":937.5468},{"date":"2018-12-17","close":907.7158},{"date":"2018-12-18","close":869.3616},{"date":"2018-12-19","close":850.6107},{"date":"2018-12-20","close":850.6107},{"date":"2018-12-21","close":860.8384},{"date":"2018-12-24","close":911.9775},{"date":"2018-12-26","close":941.8084},{"date":"2018-12-27","close":959.2493},{"date":"2018-12-28","close":959.2493},{"date":"2019-01-02","close":950.5289},{"date":"2019-01-03","close":933.088},{"date":"2019-01-04","close":924.3676},{"date":"2019-01-07","close":937.4482},{"date":"2019-01-08","close":911.2868},{"date":"2019-01-09","close":915.647},{"date":"2019-01-10","close":959.2493},{"date":"2019-01-11","close":950.5289},{"date":"2019-01-14","close":941.8084},{"date":"2019-01-15","close":941.8084},{"date":"2019-01-16","close":946.1685},{"date":"2019-01-17","close":959.2493},{"date":"2019-01-18","close":967.9697},{"date":"2019-01-21","close":950.5289},{"date":"2019-01-22","close":950.5289},{"date":"2019-01-23","close":946.1685},{"date":"2019-01-24","close":950.5289},{"date":"2019-01-25","close":963.6096},{"date":"2019-01-28","close":963.6096},{"date":"2019-01-29","close":959.2493},{"date":"2019-01-30","close":950.5289},{"date":"2019-01-31","close":954.889},{"date":"2019-02-01","close":950.5289},{"date":"2019-02-07","close":915.647},{"date":"2019-02-08","close":941.8084},{"date":"2019-02-11","close":946.1685},{"date":"2019-02-12","close":950.5289},{"date":"2019-02-13","close":954.889},{"date":"2019-02-14","close":954.889},{"date":"2019-02-15","close":950.5289},{"date":"2019-02-18","close":950.5289},{"date":"2019-02-19","close":946.1685},{"date":"2019-02-20","close":946.1685},{"date":"2019-02-21","close":937.4482},{"date":"2019-02-22","close":933.088},{"date":"2019-02-25","close":959.2493},{"date":"2019-02-26","close":1098.7764},{"date":"2019-02-27","close":1094.4161},{"date":"2019-02-28","close":1011.572},{"date":"2019-03-04","close":1085.6958},{"date":"2019-03-05","close":1059.5343},{"date":"2019-03-06","close":1138.0184},{"date":"2019-03-07","close":1146.739},{"date":"2019-03-08","close":1159.8196},{"date":"2019-03-11","close":1251.3843},{"date":"2019-03-12","close":1294.9866},{"date":"2019-03-13","close":1347.3091},{"date":"2019-03-14","close":1290.6263},{"date":"2019-03-15","close":1242.6638},{"date":"2019-03-18","close":1377.8307},{"date":"2019-03-19","close":1386.5511},{"date":"2019-03-20","close":1347.3091},{"date":"2019-03-21","close":1294.9866},{"date":"2019-03-22","close":1321.1481},{"date":"2019-03-25","close":1225.223},{"date":"2019-03-26","close":1251.3843},{"date":"2019-03-27","close":1220.8628},{"date":"2019-03-28","close":1138.0184},{"date":"2019-03-29","close":1177.2605},{"date":"2019-04-01","close":1233.9435},{"date":"2019-04-02","close":1233.9435},{"date":"2019-04-03","close":1281.9059},{"date":"2019-04-04","close":1281.9059},{"date":"2019-04-05","close":1273.1853},{"date":"2019-04-08","close":1351.6696},{"date":"2019-04-09","close":1321.1481},{"date":"2019-04-10","close":1321.1481},{"date":"2019-04-11","close":1299.3469},{"date":"2019-04-12","close":1303.707},{"date":"2019-04-15","close":1308.0673},{"date":"2019-04-16","close":1286.2661},{"date":"2019-04-17","close":1247.0243},{"date":"2019-04-18","close":1225.223},{"date":"2019-04-19","close":1229.5831},{"date":"2019-04-22","close":1220.8628},{"date":"2019-04-23","close":1212.1422},{"date":"2019-04-24","close":1233.9435},{"date":"2019-04-25","close":1194.7014},{"date":"2019-04-26","close":1190.3414},{"date":"2019-04-29","close":1207.782},{"date":"2019-04-30","close":1194.7014},{"date":"2019-05-02","close":1207.782},{"date":"2019-05-03","close":1216.5026},{"date":"2019-05-07","close":1194.7014},{"date":"2019-05-08","close":1168.5399},{"date":"2019-05-09","close":1103.1367},{"date":"2019-05-10","close":1090.056},{"date":"2019-05-13","close":1090.056},{"date":"2019-05-14","close":1090.056},{"date":"2019-05-15","close":1111.8572},{"date":"2019-05-16","close":1103.1367},{"date":"2019-05-17","close":1116.2174},{"date":"2019-05-20","close":1094.4161},{"date":"2019-05-21","close":1098.7764},{"date":"2019-05-22","close":1094.4161},{"date":"2019-05-23","close":1072.6152},{"date":"2019-05-24","close":1081.3356},{"date":"2019-05-27","close":1076.9755},{"date":"2019-05-28","close":1090.056},{"date":"2019-05-29","close":1055.1743},{"date":"2019-05-30","close":1042.0935},{"date":"2019-05-31","close":1072.6152},{"date":"2019-06-03","close":1063.8947},{"date":"2019-06-04","close":1055.1743},{"date":"2019-06-05","close":1072.6152},{"date":"2019-06-07","close":1090.056},{"date":"2019-06-10","close":1085.6958},{"date":"2019-06-11","close":1138.0184},{"date":"2019-06-12","close":1124.9377},{"date":"2019-06-13","close":1146.739},{"date":"2019-06-14","close":1142.3789},{"date":"2019-06-17","close":1129.2981},{"date":"2019-06-18","close":1098.7764},{"date":"2019-06-19","close":1116.2174},{"date":"2019-06-20","close":1120.5776},{"date":"2019-06-21","close":1107.4969},{"date":"2019-06-24","close":1103.1367},{"date":"2019-06-25","close":1098.7764},{"date":"2019-06-26","close":1085.6958},{"date":"2019-06-27","close":1072.6152},{"date":"2019-06-28","close":1063.8947},{"date":"2019-07-01","close":1046.4536},{"date":"2019-07-02","close":1050.8138},{"date":"2019-07-03","close":1046.4536},{"date":"2019-07-04","close":1020.2923},{"date":"2019-07-05","close":1024.6527},{"date":"2019-07-08","close":972.3299},{"date":"2019-07-09","close":972.3299},{"date":"2019-07-10","close":976.6901},{"date":"2019-07-11","close":976.6901},{"date":"2019-07-12","close":989.7708},{"date":"2019-07-15","close":972.3299},{"date":"2019-07-16","close":976.6901},{"date":"2019-07-17","close":946.1685},{"date":"2019-07-18","close":972.3299},{"date":"2019-07-19","close":1002.8516},{"date":"2019-07-22","close":985.4106},{"date":"2019-07-23","close":981.0504},{"date":"2019-07-24","close":954.889},{"date":"2019-07-25","close":937.4482},{"date":"2019-07-26","close":898.2062},{"date":"2019-07-29","close":876.4051},{"date":"2019-07-30","close":885.1255},{"date":"2019-07-31","close":902.5664},{"date":"2019-08-01","close":902.5664},{"date":"2019-08-02","close":889.4857},{"date":"2019-08-05","close":836.291},{"date":"2019-08-06","close":818.85},{"date":"2019-08-07","close":824.9543},{"date":"2019-08-08","close":843.2674},{"date":"2019-08-09","close":846.7555},{"date":"2019-08-12","close":880.7653},{"date":"2019-08-13","close":862.4524},{"date":"2019-08-14","close":866.8126},{"date":"2019-08-16","close":849.3717},{"date":"2019-08-19","close":857.22},{"date":"2019-08-20","close":885.1255},{"date":"2019-08-21","close":889.4857},{"date":"2019-08-22","close":876.4051},{"date":"2019-08-23","close":854.6039},{"date":"2019-08-26","close":821.4661},{"date":"2019-08-27","close":832.8029},{"date":"2019-08-28","close":845.8834},{"date":"2019-08-29","close":839.7792},{"date":"2019-08-30","close":876.4051},{"date":"2019-09-02","close":872.0448},{"date":"2019-09-03","close":876.4051},{"date":"2019-09-04","close":876.4051},{"date":"2019-09-05","close":898.2062},{"date":"2019-09-06","close":898.2062},{"date":"2019-09-09","close":867.6846},{"date":"2019-09-10","close":876.4051},{"date":"2019-09-11","close":889.4857},{"date":"2019-09-16","close":893.8459},{"date":"2019-09-17","close":893.8459},{"date":"2019-09-18","close":893.8459},{"date":"2019-09-19","close":893.8459},{"date":"2019-09-20","close":885.1255},{"date":"2019-09-23","close":872.0448},{"date":"2019-09-24","close":880.7653},{"date":"2019-09-25","close":869.4287},{"date":"2019-09-26","close":867.6846},{"date":"2019-09-27","close":865.0685},{"date":"2019-09-30","close":857.22},{"date":"2019-10-01","close":858.9642},{"date":"2019-10-02","close":854.6039},{"date":"2019-10-04","close":848.4996},{"date":"2019-10-07","close":841.5233},{"date":"2019-10-08","close":848.4996},{"date":"2019-10-10","close":844.1393},{"date":"2019-10-11","close":851.1158},{"date":"2019-10-14","close":854.6039},{"date":"2019-10-15","close":851.9879},{"date":"2019-10-16","close":852.8599},{"date":"2019-10-17","close":870.3008},{"date":"2019-10-18","close":865.0685},{"date":"2019-10-21","close":860.7083},{"date":"2019-10-22","close":998.4914},{"date":"2019-10-23","close":998.4914},{"date":"2019-10-24","close":976.6901},{"date":"2019-10-25","close":1033.3732},{"date":"2019-10-28","close":998.4914},{"date":"2019-10-29","close":994.1313},{"date":"2019-10-30","close":981.0504},{"date":"2019-10-31","close":998.4914},{"date":"2019-11-01","close":994.1313},{"date":"2019-11-04","close":1011.572},{"date":"2019-11-05","close":976.6901},{"date":"2019-11-06","close":981.0504},{"date":"2019-11-07","close":989.7708},{"date":"2019-11-08","close":981.0504},{"date":"2019-11-11","close":1011.572},{"date":"2019-11-12","close":1015.9322},{"date":"2019-11-13","close":1037.7335},{"date":"2019-11-14","close":1050.8138},{"date":"2019-11-15","close":1037.7335},{"date":"2019-11-18","close":1085.6958},{"date":"2019-11-19","close":1076.9755},{"date":"2019-11-20","close":1015.9322},{"date":"2019-11-21","close":1024.6527},{"date":"2019-11-22","close":1042.0935},{"date":"2019-11-25","close":1107.4969},{"date":"2019-11-26","close":1116.2174},{"date":"2019-11-27","close":1103.1367},{"date":"2019-11-28","close":1098.7764},{"date":"2019-11-29","close":1076.9755},{"date":"2019-12-02","close":1055.1743},{"date":"2019-12-03","close":1085.6958},{"date":"2019-12-04","close":1124.9377},{"date":"2019-12-05","close":1076.9755},{"date":"2019-12-06","close":1116.2174},{"date":"2019-12-09","close":1098.7764},{"date":"2019-12-10","close":1063.8947},{"date":"2019-12-11","close":1090.056},{"date":"2019-12-12","close":1155.4592},{"date":"2019-12-13","close":1129.2981},{"date":"2019-12-16","close":1129.2981},{"date":"2019-12-17","close":1146.739},{"date":"2019-12-18","close":1142.3789},{"date":"2019-12-19","close":1129.2981},{"date":"2019-12-20","close":1120.5776},{"date":"2019-12-23","close":1085.6958},{"date":"2019-12-24","close":1072.6152},{"date":"2019-12-26","close":1094.4161},{"date":"2019-12-27","close":1125.8132},{"date":"2019-12-30","close":1116.8428},{"date":"2020-01-02","close":1112.3574},{"date":"2020-01-03","close":1107.8722},{"date":"2020-01-06","close":1080.9602},{"date":"2020-01-07","close":1085.4457},{"date":"2020-01-08","close":1036.1072},{"date":"2020-01-09","close":1098.9017},{"date":"2020-01-10","close":1125.8132},{"date":"2020-01-13","close":1134.7841},{"date":"2020-01-14","close":1139.2693},{"date":"2020-01-15","close":1152.7253},{"date":"2020-01-16","close":1148.24},{"date":"2020-01-17","close":1197.5784},{"date":"2020-01-20","close":1175.152},{"date":"2020-01-21","close":1157.2106},{"date":"2020-01-22","close":1179.6372},{"date":"2020-01-23","close":1179.6372},{"date":"2020-01-28","close":1157.2106},{"date":"2020-01-29","close":1161.6959},{"date":"2020-01-30","close":1166.1812},{"date":"2020-01-31","close":1179.6372},{"date":"2020-02-03","close":1179.6372},{"date":"2020-02-04","close":1260.3728},{"date":"2020-02-05","close":1282.7994},{"date":"2020-02-06","close":1300.7407},{"date":"2020-02-07","close":1260.3728},{"date":"2020-02-10","close":1300.7407},{"date":"2020-02-11","close":1282.7994},{"date":"2020-02-12","close":1273.8287},{"date":"2020-02-13","close":1278.314},{"date":"2020-02-14","close":1269.3435},{"date":"2020-02-17","close":1233.4608},{"date":"2020-02-18","close":1179.6372},{"date":"2020-02-19","close":1184.1224},{"date":"2020-02-20","close":1161.6959},{"date":"2020-02-21","close":1130.2987},{"date":"2020-02-24","close":1076.4749},{"date":"2020-02-25","close":1098.9017},{"date":"2020-02-26","close":1080.9602},{"date":"2020-02-27","close":1058.5338},{"date":"2020-02-28","close":986.7687},{"date":"2020-03-02","close":1013.6805},{"date":"2020-03-03","close":1000.2246},{"date":"2020-03-04","close":1031.6218},{"date":"2020-03-05","close":1049.563},{"date":"2020-03-06","close":1027.1366},{"date":"2020-03-09","close":1027.1366},{"date":"2020-03-10","close":955.3716},{"date":"2020-03-11","close":910.5184},{"date":"2020-03-12","close":852.2094},{"date":"2020-03-13","close":791.2092},{"date":"2020-03-16","close":774.1649},{"date":"2020-03-17","close":790.3121},{"date":"2020-03-18","close":727.5177},{"date":"2020-03-19","close":618.9731},{"date":"2020-03-20","close":657.5468},{"date":"2020-03-23","close":618.9731},{"date":"2020-03-24","close":660.2379},{"date":"2020-03-25","close":702.4},{"date":"2020-03-26","close":801.0768},{"date":"2020-03-27","close":816.3268},{"date":"2020-03-30","close":915.0037},{"date":"2020-03-31","close":986.7687},{"date":"2020-04-01","close":932.9449},{"date":"2020-04-02","close":919.4891},{"date":"2020-04-03","close":906.0331},{"date":"2020-04-06","close":950.8863},{"date":"2020-04-07","close":937.4303},{"date":"2020-04-08","close":973.3127},{"date":"2020-04-09","close":968.8275},{"date":"2020-04-10","close":1022.6514},{"date":"2020-04-13","close":1040.5925},{"date":"2020-04-14","close":1098.9017},{"date":"2020-04-16","close":1098.9017},{"date":"2020-04-17","close":1112.3574},{"date":"2020-04-20","close":1094.4163},{"date":"2020-04-21","close":1098.9017},{"date":"2020-04-22","close":1107.8722},{"date":"2020-04-23","close":1125.8132},{"date":"2020-04-24","close":1094.4163},{"date":"2020-04-27","close":1139.2693},{"date":"2020-04-28","close":1121.3281},{"date":"2020-04-29","close":1116.8428},{"date":"2020-05-04","close":1107.8722},{"date":"2020-05-06","close":1116.8428},{"date":"2020-05-07","close":1125.8132},{"date":"2020-05-08","close":1130.2987},{"date":"2020-05-11","close":1130.2987},{"date":"2020-05-12","close":1116.8428},{"date":"2020-05-13","close":1143.7546},{"date":"2020-05-14","close":1112.3574},{"date":"2020-05-15","close":1121.3281},{"date":"2020-05-18","close":1121.3281},{"date":"2020-05-19","close":1148.24},{"date":"2020-05-20","close":1166.1812},{"date":"2020-05-21","close":1157.2106},{"date":"2020-05-22","close":1125.8132},{"date":"2020-05-25","close":1193.0931},{"date":"2020-05-26","close":1184.1224},{"date":"2020-05-27","close":1228.9757},{"date":"2020-05-28","close":1175.152},{"date":"2020-05-29","close":1197.5784},{"date":"2020-06-01","close":1197.5784},{"date":"2020-06-02","close":1246.9167},{"date":"2020-06-03","close":1251.4022},{"date":"2020-06-04","close":1273.8287},{"date":"2020-06-05","close":1300.7407},{"date":"2020-06-08","close":1332.1378},{"date":"2020-06-09","close":1291.7699},{"date":"2020-06-10","close":1341.1084},{"date":"2020-06-11","close":1318.6818},{"date":"2020-06-12","close":1273.8287},{"date":"2020-06-15","close":1193.0931},{"date":"2020-06-16","close":1269.3435},{"date":"2020-06-17","close":1215.5198},{"date":"2020-06-18","close":1273.8287},{"date":"2020-06-19","close":1242.4314},{"date":"2020-06-22","close":1228.9757},{"date":"2020-06-23","close":1215.5198},{"date":"2020-06-24","close":1206.5491},{"date":"2020-06-25","close":1197.5784},{"date":"2020-06-26","close":1184.1224},{"date":"2020-06-29","close":1193.0931},{"date":"2020-06-30","close":1179.6372},{"date":"2020-07-01","close":1175.152},{"date":"2020-07-02","close":1188.6078},{"date":"2020-07-03","close":1206.5491},{"date":"2020-07-06","close":1251.4022},{"date":"2020-07-07","close":1215.5198},{"date":"2020-07-08","close":1228.9757},{"date":"2020-07-09","close":1211.0343},{"date":"2020-07-10","close":1211.0343},{"date":"2020-07-13","close":1211.0343},{"date":"2020-07-14","close":1215.5198},{"date":"2020-07-15","close":1211.0343},{"date":"2020-07-16","close":1206.5491},{"date":"2020-07-17","close":1206.5491},{"date":"2020-07-20","close":1206.5491},{"date":"2020-07-21","close":1215.5198},{"date":"2020-07-22","close":1206.5491},{"date":"2020-07-23","close":1206.5491},{"date":"2020-07-24","close":1184.1224},{"date":"2020-07-27","close":1211.0343},{"date":"2020-07-28","close":1211.0343},{"date":"2020-07-29","close":1206.5491},{"date":"2020-07-30","close":1206.5491},{"date":"2020-07-31","close":1215.5198},{"date":"2020-08-03","close":1211.0343},{"date":"2020-08-04","close":1246.9167},{"date":"2020-08-05","close":1215.5198},{"date":"2020-08-06","close":1233.4608},{"date":"2020-08-07","close":1220.005},{"date":"2020-08-10","close":1260.3728},{"date":"2020-08-11","close":1381.4763},{"date":"2020-08-12","close":1296.2552},{"date":"2020-08-13","close":1278.314},{"date":"2020-08-14","close":1251.4022},{"date":"2020-08-18","close":1206.5491},{"date":"2020-08-19","close":1224.4904},{"date":"2020-08-20","close":1206.5491},{"date":"2020-08-21","close":1202.0636},{"date":"2020-08-24","close":1202.0636},{"date":"2020-08-25","close":1228.9757},{"date":"2020-08-26","close":1224.4904},{"date":"2020-08-27","close":1206.5491},{"date":"2020-08-28","close":1206.5491},{"date":"2020-08-31","close":1211.0343},{"date":"2020-09-01","close":1211.0343},{"date":"2020-09-02","close":1233.4608},{"date":"2020-09-03","close":1233.4608},{"date":"2020-09-04","close":1260.3728},{"date":"2020-09-07","close":1255.8875},{"date":"2020-09-08","close":1314.1965},{"date":"2020-09-09","close":1246.9167},{"date":"2020-09-10","close":1242.4314},{"date":"2020-09-11","close":1260.3728},{"date":"2020-09-14","close":1278.314},{"date":"2020-09-15","close":1305.226},{"date":"2020-09-16","close":1336.6232},{"date":"2020-09-17","close":1314.1965},{"date":"2020-09-18","close":1372.5055},{"date":"2020-09-21","close":1385.9614},{"date":"2020-09-22","close":1300.7407},{"date":"2020-09-23","close":1341.1084},{"date":"2020-09-24","close":1574.3447},{"date":"2020-09-25","close":1641.6244},{"date":"2020-09-28","close":1816.5514},{"date":"2020-09-29","close":2130.5234},{"date":"2020-10-05","close":2112.5823},{"date":"2020-10-06","close":2278.5386},{"date":"2020-10-07","close":2202.2881},{"date":"2020-10-08","close":2305.4507},{"date":"2020-10-12","close":2170.8914},{"date":"2020-10-13","close":2157.4353},{"date":"2020-10-14","close":2215.7444},{"date":"2020-10-15","close":2143.9792},{"date":"2020-10-16","close":2018.3905},{"date":"2020-10-19","close":1928.6842},{"date":"2020-10-20","close":2063.2437},{"date":"2020-10-21","close":2085.6702},{"date":"2020-10-22","close":2085.6702},{"date":"2020-10-23","close":2175.3767},{"date":"2020-10-26","close":2121.5527},{"date":"2020-10-27","close":1973.5375},{"date":"2020-10-28","close":2031.8466},{"date":"2020-10-29","close":2637.3635},{"date":"2020-10-30","close":2884.0559},{"date":"2020-11-02","close":2749.4966},{"date":"2020-11-03","close":2583.5398},{"date":"2020-11-04","close":2484.8628},{"date":"2020-11-05","close":2543.1721},{"date":"2020-11-06","close":2493.8335},{"date":"2020-11-09","close":2529.7161},{"date":"2020-11-10","close":2422.0686},{"date":"2020-11-11","close":2646.3342},{"date":"2020-11-12","close":2596.9956},{"date":"2020-11-13","close":2511.7749},{"date":"2020-11-16","close":2641.8491},{"date":"2020-11-17","close":2812.2908},{"date":"2020-11-18","close":2713.6138},{"date":"2020-11-19","close":2628.3931},{"date":"2020-11-20","close":2614.9373},{"date":"2020-11-23","close":2736.0405},{"date":"2020-11-24","close":2834.7173},{"date":"2020-11-25","close":2789.8645},{"date":"2020-11-26","close":2928.9089},{"date":"2020-11-27","close":3480.6023},{"date":"2020-11-30","close":3745.2361},{"date":"2020-12-01","close":3763.177},{"date":"2020-12-02","close":4000.8984},{"date":"2020-12-03","close":3839.4277},{"date":"2020-12-04","close":3718.324},{"date":"2020-12-07","close":3615.1616},{"date":"2020-12-08","close":3615.1616},{"date":"2020-12-09","close":3911.1926},{"date":"2020-12-10","close":3830.4568},{"date":"2020-12-11","close":3825.9714},{"date":"2020-12-14","close":3727.2947},{"date":"2020-12-15","close":3736.2654},{"date":"2020-12-16","close":3668.9861},{"date":"2020-12-17","close":3691.4121},{"date":"2020-12-18","close":3642.0735},{"date":"2020-12-21","close":3498.5435},{"date":"2020-12-22","close":3538.9116},{"date":"2020-12-23","close":3547.8821},{"date":"2020-12-24","close":3471.6316},{"date":"2020-12-28","close":3503.0291},{"date":"2020-12-29","close":3602.9856},{"date":"2020-12-30","close":3625.7031},{"date":"2021-01-04","close":3762.0078},{"date":"2021-01-05","close":3775.6382},{"date":"2021-01-06","close":3807.4429},{"date":"2021-01-07","close":4189.0962},{"date":"2021-01-08","close":4170.9219},{"date":"2021-01-11","close":4011.8997},{"date":"2021-01-12","close":4120.9434},{"date":"2021-01-13","close":4239.0737},{"date":"2021-01-14","close":4198.1821},{"date":"2021-01-15","close":4066.4214},{"date":"2021-01-18","close":3930.1169},{"date":"2021-01-19","close":3975.5515},{"date":"2021-01-20","close":3961.9211},{"date":"2021-01-21","close":4002.8127},{"date":"2021-01-22","close":4098.2256},{"date":"2021-01-25","close":4102.7695},{"date":"2021-01-26","close":3852.8777},{"date":"2021-01-27","close":3852.8777},{"date":"2021-01-28","close":3707.4856},{"date":"2021-01-29","close":3562.0945},{"date":"2021-02-01","close":3543.9202},{"date":"2021-02-02","close":3721.1165},{"date":"2021-02-03","close":3693.8555},{"date":"2021-02-04","close":3593.8989},{"date":"2021-02-05","close":3593.8989},{"date":"2021-02-08","close":3571.1814},{"date":"2021-02-09","close":3543.9202},{"date":"2021-02-10","close":3480.3113},{"date":"2021-02-15","close":3553.0071},{"date":"2021-02-16","close":3566.6377},{"date":"2021-02-17","close":3739.2903},{"date":"2021-02-18","close":3757.4641},{"date":"2021-02-19","close":3689.312},{"date":"2021-02-22","close":3648.4207},{"date":"2021-02-23","close":3666.5945},{"date":"2021-02-24","close":3589.355},{"date":"2021-02-25","close":3721.1165},{"date":"2021-02-26","close":3702.9429},{"date":"2021-03-02","close":3702.9429},{"date":"2021-03-03","close":3743.8337},{"date":"2021-03-04","close":3675.6816},{"date":"2021-03-05","close":3702.9429},{"date":"2021-03-08","close":3789.2688},{"date":"2021-03-09","close":3875.5947},{"date":"2021-03-10","close":3793.8123},{"date":"2021-03-11","close":3952.8342},{"date":"2021-03-12","close":3971.0083},{"date":"2021-03-15","close":5161.4019},{"date":"2021-03-16","close":5225.0112},{"date":"2021-03-17","close":5379.4893},{"date":"2021-03-18","close":5270.4458},{"date":"2021-03-19","close":5361.3154},{"date":"2021-03-22","close":5906.5337},{"date":"2021-03-23","close":5324.9673},{"date":"2021-03-24","close":5379.4893},{"date":"2021-03-25","close":5415.8369},{"date":"2021-03-26","close":5633.9248},{"date":"2021-03-29","close":5452.1851},{"date":"2021-03-30","close":5742.9678},{"date":"2021-03-31","close":5788.4033},{"date":"2021-04-01","close":5942.8823},{"date":"2021-04-02","close":6479.0132},{"date":"2021-04-05","close":6479.0132},{"date":"2021-04-06","close":6533.5352},{"date":"2021-04-07","close":6933.3618},{"date":"2021-04-08","close":7514.9282},{"date":"2021-04-09","close":7605.7979},{"date":"2021-04-12","close":7905.6685},{"date":"2021-04-13","close":7205.9712},{"date":"2021-04-14","close":7042.4058},{"date":"2021-04-15","close":6633.4922},{"date":"2021-04-16","close":6179.1431},{"date":"2021-04-19","close":6215.4907},{"date":"2021-04-20","close":6442.6655},{"date":"2021-04-21","close":6442.6655},{"date":"2021-04-22","close":6506.2744},{"date":"2021-04-23","close":6388.1436},{"date":"2021-04-26","close":6270.0132},{"date":"2021-04-27","close":6251.8394},{"date":"2021-04-28","close":6560.7969},{"date":"2021-04-29","close":6406.3174},{"date":"2021-04-30","close":6270.0132},{"date":"2021-05-03","close":6179.1431},{"date":"2021-05-04","close":6215.4907},{"date":"2021-05-06","close":6379.0571},{"date":"2021-05-07","close":6479.0132},{"date":"2021-05-10","close":6433.5786},{"date":"2021-05-11","close":6315.4478},{"date":"2021-05-12","close":6551.709},{"date":"2021-05-13","close":6279.1006},{"date":"2021-05-14","close":6270.0132},{"date":"2021-05-17","close":6242.7515},{"date":"2021-05-18","close":6297.2739},{"date":"2021-05-20","close":6406.3174},{"date":"2021-05-21","close":6433.5786},{"date":"2021-05-24","close":7042.4058},{"date":"2021-05-25","close":7205.9712},{"date":"2021-05-26","close":7169.6235},{"date":"2021-05-27","close":7151.4497},{"date":"2021-05-28","close":7342.2759},{"date":"2021-05-31","close":7187.7979},{"date":"2021-06-01","close":7124.189},{"date":"2021-06-02","close":7224.1455},{"date":"2021-06-03","close":7524.0156},{"date":"2021-06-04","close":7496.7539},{"date":"2021-06-07","close":7623.9722},{"date":"2021-06-08","close":7669.4062},{"date":"2021-06-09","close":7178.71},{"date":"2021-06-10","close":7142.3628},{"date":"2021-06-11","close":7033.3184},{"date":"2021-06-14","close":6678.9268},{"date":"2021-06-15","close":6978.7969},{"date":"2021-06-16","close":6751.6226},{"date":"2021-06-17","close":6733.4492},{"date":"2021-06-18","close":6597.144},{"date":"2021-06-21","close":6451.7524},{"date":"2021-06-22","close":6415.4043},{"date":"2021-06-23","close":6342.709},{"date":"2021-06-24","close":6233.6655},{"date":"2021-06-25","close":6306.3608},{"date":"2021-06-28","close":6097.3604},{"date":"2021-06-29","close":6115.5337},{"date":"2021-06-30","close":6061.0127},{"date":"2021-07-01","close":6061.0127},{"date":"2021-07-02","close":6151.8818},{"date":"2021-07-05","close":6397.231},{"date":"2021-07-06","close":6306.3608},{"date":"2021-07-07","close":6297.2739},{"date":"2021-07-08","close":6324.5347},{"date":"2021-07-09","close":6097.3604},{"date":"2021-07-12","close":6297.2739},{"date":"2021-07-13","close":6342.709},{"date":"2021-07-14","close":6379.0571},{"date":"2021-07-15","close":6715.2749},{"date":"2021-07-16","close":6497.187},{"date":"2021-07-19","close":6369.9692},{"date":"2021-07-20","close":6488.1006},{"date":"2021-07-21","close":6369.9692},{"date":"2021-07-22","close":6324.5347},{"date":"2021-07-23","close":6506.2744},{"date":"2021-07-26","close":6469.9268},{"date":"2021-07-27","close":6497.187},{"date":"2021-07-28","close":6360.8828},{"date":"2021-07-29","close":6506.2744},{"date":"2021-07-30","close":6360.8828},{"date":"2021-08-02","close":6160.9692},{"date":"2021-08-03","close":5579.4028},{"date":"2021-08-04","close":5588.4893},{"date":"2021-08-05","close":5661.1855},{"date":"2021-08-06","close":5643.0117},{"date":"2021-08-09","close":5515.7939},{"date":"2021-08-10","close":5552.1421},{"date":"2021-08-11","close":5479.4463},{"date":"2021-08-12","close":5533.9683},{"date":"2021-08-13","close":5361.3154},{"date":"2021-08-17","close":5052.3584},{"date":"2021-08-18","close":5497.6201},{"date":"2021-08-19","close":5152.3149},{"date":"2021-08-20","close":4897.8794},{"date":"2021-08-23","close":5179.5757},{"date":"2021-08-24","close":5306.793},{"date":"2021-08-25","close":5234.0977},{"date":"2021-08-26","close":5270.4458},{"date":"2021-08-27","close":5206.8364},{"date":"2021-08-30","close":5188.6631},{"date":"2021-08-31","close":5206.8364},{"date":"2021-09-01","close":5261.3584},{"date":"2021-09-02","close":5225.0112},{"date":"2021-09-03","close":5206.8364},{"date":"2021-09-06","close":5152.3149},{"date":"2021-09-07","close":5043.2715},{"date":"2021-09-08","close":4988.749},{"date":"2021-09-09","close":4934.228},{"date":"2021-09-10","close":4934.228},{"date":"2021-09-13","close":4634.3574},{"date":"2021-09-14","close":4843.3574},{"date":"2021-09-15","close":4816.0972},{"date":"2021-09-16","close":4716.1401},{"date":"2021-09-17","close":4743.4009},{"date":"2021-09-23","close":4579.8354},{"date":"2021-09-24","close":4598.0098},{"date":"2021-09-27","close":4543.4878},{"date":"2021-09-28","close":4457.1616},{"date":"2021-09-29","close":4416.2695},{"date":"2021-09-30","close":4389.0093},{"date":"2021-10-01","close":4234.5308},{"date":"2021-10-05","close":4139.1167},{"date":"2021-10-06","close":4089.1387},{"date":"2021-10-07","close":4270.8784},{"date":"2021-10-08","close":4225.4434},{"date":"2021-10-12","close":4102.7695},{"date":"2021-10-13","close":4220.8994},{"date":"2021-10-14","close":4293.5957},{"date":"2021-10-15","close":4420.8135},{"date":"2021-10-18","close":4379.9219},{"date":"2021-10-19","close":4552.5747},{"date":"2021-10-20","close":4352.6616},{"date":"2021-10-21","close":4334.4873},{"date":"2021-10-22","close":4189.0962},{"date":"2021-10-25","close":4143.6611},{"date":"2021-10-26","close":4248.1611},{"date":"2021-10-27","close":4175.4653},{"date":"2021-10-28","close":4098.2256},{"date":"2021-10-29","close":4261.792},{"date":"2021-11-01","close":4161.8345},{"date":"2021-11-02","close":4193.6392},{"date":"2021-11-03","close":4161.8345},{"date":"2021-11-04","close":4070.9646},{"date":"2021-11-05","close":3993.7256},{"date":"2021-11-08","close":3952.8342},{"date":"2021-11-09","close":4025.5295},{"date":"2021-11-10","close":3843.7908},{"date":"2021-11-11","close":3789.2688},{"date":"2021-11-12","close":3925.5732},{"date":"2021-11-15","close":4048.2473},{"date":"2021-11-16","close":4043.7046},{"date":"2021-11-17","close":4080.0518},{"date":"2021-11-18","close":3957.3774},{"date":"2021-11-19","close":3848.3337},{"date":"2021-11-22","close":4052.7905},{"date":"2021-11-23","close":3911.9429},{"date":"2021-11-24","close":3825.6167},{"date":"2021-11-25","close":3707.4856},{"date":"2021-11-26","close":3666.5945},{"date":"2021-11-29","close":3530.29},{"date":"2021-11-30","close":3389.4419},{"date":"2021-12-01","close":3516.6592},{"date":"2021-12-02","close":3580.2681},{"date":"2021-12-03","close":3793.8123},{"date":"2021-12-06","close":3780.1816},{"date":"2021-12-07","close":3880.1387},{"date":"2021-12-08","close":3798.3557},{"date":"2021-12-09","close":3866.5083},{"date":"2021-12-10","close":3789.2688},{"date":"2021-12-13","close":3816.5295},{"date":"2021-12-14","close":3861.9644},{"date":"2021-12-15","close":3757.4641},{"date":"2021-12-16","close":3752.9209},{"date":"2021-12-17","close":3762.0078},{"date":"2021-12-20","close":3643.877},{"date":"2021-12-21","close":3643.877},{"date":"2021-12-22","close":3634.79},{"date":"2021-12-23","close":3639.3337},{"date":"2021-12-24","close":3671.1379},{"date":"2021-12-27","close":3689.312},{"date":"2021-12-28","close":3757.4641},{"date":"2021-12-29","close":3748.1523},{"date":"2021-12-30","close":3724.8716},{"date":"2022-01-03","close":4030.0},{"date":"2022-01-04","close":3799.3689},{"date":"2022-01-05","close":3734.1838},{"date":"2022-01-06","close":3650.3745},{"date":"2022-01-07","close":3673.6548},{"date":"2022-01-10","close":3645.7183},{"date":"2022-01-11","close":3585.189},{"date":"2022-01-12","close":3752.8081},{"date":"2022-01-13","close":3701.5913},{"date":"2022-01-14","close":3617.7817},{"date":"2022-01-17","close":3571.2209},{"date":"2022-01-18","close":3575.8767},{"date":"2022-01-19","close":3533.9719},{"date":"2022-01-20","close":3599.1575},{"date":"2022-01-21","close":3575.8767},{"date":"2022-01-24","close":3473.4429},{"date":"2022-01-25","close":3287.1992},{"date":"2022-01-26","close":3366.3528},{"date":"2022-01-27","close":3156.8289},{"date":"2022-01-28","close":3291.8555},{"date":"2022-02-03","close":3394.2893},{"date":"2022-02-04","close":3468.7866},{"date":"2022-02-07","close":3589.845},{"date":"2022-02-08","close":3589.845},{"date":"2022-02-09","close":3589.845},{"date":"2022-02-10","close":3561.9087},{"date":"2022-02-11","close":3473.4429},{"date":"2022-02-14","close":3319.7917},{"date":"2022-02-15","close":3231.3262},{"date":"2022-02-16","close":3687.6228},{"date":"2022-02-17","close":3641.0618},{"date":"2022-02-18","close":3659.6865},{"date":"2022-02-21","close":3594.5012},{"date":"2022-02-22","close":3594.5012},{"date":"2022-02-23","close":3440.8503},{"date":"2022-02-24","close":3305.8237},{"date":"2022-02-25","close":3389.6333},{"date":"2022-02-28","close":3389.6333},{"date":"2022-03-02","close":3412.9138},{"date":"2022-03-03","close":3515.3477},{"date":"2022-03-04","close":3515.3477},{"date":"2022-03-07","close":3371.009},{"date":"2022-03-08","close":3305.8237},{"date":"2022-03-10","close":3305.8237},{"date":"2022-03-11","close":3501.3794},{"date":"2022-03-14","close":3547.9402},{"date":"2022-03-15","close":3547.9402},{"date":"2022-03-16","close":3547.9402},{"date":"2022-03-17","close":3724.8716},{"date":"2022-03-18","close":3757.4644},{"date":"2022-03-21","close":3757.4644},{"date":"2022-03-22","close":3743.4961},{"date":"2022-03-23","close":3813.3374},{"date":"2022-03-24","close":3776.0886},{"date":"2022-03-25","close":3757.4644},{"date":"2022-03-28","close":3724.8716},{"date":"2022-03-29","close":3757.4644},{"date":"2022-03-30","close":3794.7134},{"date":"2022-03-31","close":3817.9934},{"date":"2022-04-01","close":3752.8081},{"date":"2022-04-04","close":3720.2156},{"date":"2022-04-05","close":3706.2473},{"date":"2022-04-06","close":3664.3425},{"date":"2022-04-07","close":3575.8767},{"date":"2022-04-08","close":3627.0938},{"date":"2022-04-11","close":3594.5012},{"date":"2022-04-12","close":3510.6914},{"date":"2022-04-13","close":3617.7817},{"date":"2022-04-14","close":3608.4695},{"date":"2022-04-15","close":3538.6282},{"date":"2022-04-18","close":3529.3157},{"date":"2022-04-19","close":3585.189},{"date":"2022-04-20","close":3575.8767},{"date":"2022-04-21","close":3552.5962},{"date":"2022-04-22","close":3492.0671},{"date":"2022-04-25","close":3622.4377},{"date":"2022-04-26","close":3780.7449},{"date":"2022-04-27","close":3655.0303},{"date":"2022-04-28","close":3585.189},{"date":"2022-04-29","close":3678.3105},{"date":"2022-05-02","close":3557.2524},{"date":"2022-05-03","close":3552.5962},{"date":"2022-05-04","close":3575.8767},{"date":"2022-05-06","close":3613.1255},{"date":"2022-05-09","close":3910.0},{"date":"2022-05-10","close":3492.0671},{"date":"2022-05-11","close":3459.4746},{"date":"2022-05-12","close":3198.7334},{"date":"2022-05-13","close":3184.7651},{"date":"2022-05-16","close":3208.0454},{"date":"2022-05-17","close":3161.4849},{"date":"2022-05-18","close":3170.7969},{"date":"2022-05-19","close":3049.7388},{"date":"2022-05-20","close":3077.675},{"date":"2022-05-23","close":3054.3948},{"date":"2022-05-24","close":2979.8975},{"date":"2022-05-25","close":2984.5535},{"date":"2022-05-26","close":3035.7703},{"date":"2022-05-27","close":3063.7068},{"date":"2022-05-30","close":3128.8921},{"date":"2022-05-31","close":3138.2046},{"date":"2022-06-02","close":3208.0454},{"date":"2022-06-03","close":3161.4849},{"date":"2022-06-07","close":3045.0828},{"date":"2022-06-08","close":3045.0828},{"date":"2022-06-09","close":3017.1462},{"date":"2022-06-10","close":3040.4265},{"date":"2022-06-13","close":2830.9023},{"date":"2022-06-14","close":2779.6855},{"date":"2022-06-15","close":2653.9709},{"date":"2022-06-16","close":2677.2517},{"date":"2022-06-17","close":2598.0981},{"date":"2022-06-20","close":2444.4468},{"date":"2022-06-21","close":2556.1931},{"date":"2022-06-22","close":2411.8545},{"date":"2022-06-23","close":2234.9229},{"date":"2022-06-24","close":2458.4153},{"date":"2022-06-27","close":2584.1299},{"date":"2022-06-28","close":2565.5054},{"date":"2022-06-29","close":2514.2886},{"date":"2022-06-30","close":2439.791},{"date":"2022-07-01","close":2388.5737},{"date":"2022-07-04","close":2342.0129},{"date":"2022-07-05","close":2551.5371},{"date":"2022-07-06","close":2491.0081},{"date":"2022-07-07","close":2518.9443},{"date":"2022-07-08","close":2761.0613},{"date":"2022-07-11","close":2672.5957},{"date":"2022-07-12","close":2500.3201},{"date":"2022-07-13","close":2537.5688},{"date":"2022-07-14","close":2542.2251},{"date":"2022-07-15","close":2570.1616},{"date":"2022-07-18","close":2644.6589},{"date":"2022-07-19","close":2616.7224},{"date":"2022-07-20","close":2700.532},{"date":"2022-07-21","close":3142.8604},{"date":"2022-07-22","close":3133.5481},{"date":"2022-07-25","close":3082.3315},{"date":"2022-07-26","close":3017.1462},{"date":"2022-07-27","close":2984.5535},{"date":"2022-07-28","close":2942.6484},{"date":"2022-07-29","close":2937.9927},{"date":"2022-08-01","close":2937.9927},{"date":"2022-08-02","close":2877.4631},{"date":"2022-08-03","close":2933.3364},{"date":"2022-08-04","close":2979.8975},{"date":"2022-08-05","close":2961.2729},{"date":"2022-08-08","close":2989.2095},{"date":"2022-08-09","close":3007.8337},{"date":"2022-08-10","close":2924.0244},{"date":"2022-08-11","close":3007.8337},{"date":"2022-08-12","close":3035.7703},{"date":"2022-08-16","close":3031.1145},{"date":"2022-08-17","close":3035.7703},{"date":"2022-08-18","close":3100.9556},{"date":"2022-08-19","close":2989.2095},{"date":"2022-08-22","close":2826.2463},{"date":"2022-08-23","close":2747.0928},{"date":"2022-08-24","close":2742.4368},{"date":"2022-08-25","close":2788.9976},{"date":"2022-08-26","close":2747.0928},{"date":"2022-08-29","close":2667.9392},{"date":"2022-08-30","close":2742.4368},{"date":"2022-08-31","close":2733.1245},{"date":"2022-09-01","close":2644.6589},{"date":"2022-09-02","close":2635.3469},{"date":"2022-09-05","close":2593.4419},{"date":"2022-09-06","close":2635.3469},{"date":"2022-09-07","close":2546.8809},{"date":"2022-09-08","close":2584.1299},{"date":"2022-09-13","close":2705.188},{"date":"2022-09-14","close":2644.6589},{"date":"2022-09-15","close":2626.0347},{"date":"2022-09-16","close":2593.4419},{"date":"2022-09-19","close":2542.2251},{"date":"2022-09-20","close":2626.0347},{"date":"2022-09-21","close":2612.0664},{"date":"2022-09-22","close":2504.9766},{"date":"2022-09-23","close":2369.9497},{"date":"2022-09-26","close":2206.9863},{"date":"2022-09-27","close":2248.8914},{"date":"2022-09-28","close":2141.801},{"date":"2022-09-29","close":2123.177},{"date":"2022-09-30","close":2141.801},{"date":"2022-10-04","close":2234.9229},{"date":"2022-10-05","close":2165.0815},{"date":"2022-10-06","close":2244.2351},{"date":"2022-10-07","close":2216.2988},{"date":"2022-10-11","close":2039.3671},{"date":"2022-10-12","close":2048.6794},{"date":"2022-10-13","close":1904.3407},{"date":"2022-10-14","close":2048.6794},{"date":"2022-10-17","close":2030.0551},{"date":"2022-10-18","close":2323.3884},{"date":"2022-10-19","close":2262.8594},{"date":"2022-10-20","close":2234.9229},{"date":"2022-10-21","close":2197.6743},{"date":"2022-10-24","close":2258.2036},{"date":"2022-10-25","close":2402.5422},{"date":"2022-10-26","close":2472.3835},{"date":"2022-10-27","close":2435.1348},{"date":"2022-10-28","close":2300.1082},{"date":"2022-10-31","close":2342.0129},{"date":"2022-11-01","close":2351.325},{"date":"2022-11-02","close":2388.5737},{"date":"2022-11-03","close":2369.9497},{"date":"2022-11-04","close":2346.6692},{"date":"2022-11-07","close":2379.2617},{"date":"2022-11-08","close":2402.5422},{"date":"2022-11-09","close":2365.2935},{"date":"2022-11-10","close":2342.0129},{"date":"2022-11-11","close":2449.1033},{"date":"2022-11-14","close":2481.6956},{"date":"2022-11-15","close":2532.9128},{"date":"2022-11-16","close":2472.3835},{"date":"2022-11-17","close":2402.5422},{"date":"2022-11-18","close":2388.5737},{"date":"2022-11-21","close":2276.8279},{"date":"2022-11-22","close":2244.2351},{"date":"2022-11-23","close":2300.1082},{"date":"2022-11-24","close":2369.9497},{"date":"2022-11-25","close":2351.325},{"date":"2022-11-28","close":2318.7327},{"date":"2022-11-29","close":2509.6321},{"date":"2022-11-30","close":2495.6638},{"date":"2022-12-01","close":2481.6956},{"date":"2022-12-02","close":2481.6956},{"date":"2022-12-05","close":2491.0081},{"date":"2022-12-06","close":2360.6375},{"date":"2022-12-07","close":2295.4521},{"date":"2022-12-08","close":2262.8594},{"date":"2022-12-09","close":2328.0449},{"date":"2022-12-12","close":2342.0129},{"date":"2022-12-13","close":2355.9814},{"date":"2022-12-14","close":2365.2935},{"date":"2022-12-15","close":2314.0764},{"date":"2022-12-16","close":2337.3569},{"date":"2022-12-19","close":2328.0449},{"date":"2022-12-20","close":2314.0764},{"date":"2022-12-21","close":2276.8279},{"date":"2022-12-22","close":2355.9814},{"date":"2022-12-23","close":2193.0183},{"date":"2022-12-26","close":2206.9863},{"date":"2022-12-27","close":2290.7961},{"date":"2022-12-28","close":2201.6052},{"date":"2022-12-29","close":2079.5544},{"date":"2023-01-02","close":2004.4467},{"date":"2023-01-03","close":2013.8351},{"date":"2023-01-04","close":2103.0259},{"date":"2023-01-05","close":2103.0259},{"date":"2023-01-06","close":2187.5225},{"date":"2023-01-09","close":2286.1018},{"date":"2023-01-10","close":2290.7959},{"date":"2023-01-11","close":2365.9041},{"date":"2023-01-12","close":2394.0698},{"date":"2023-01-13","close":2403.458},{"date":"2023-01-16","close":2408.1523},{"date":"2023-01-17","close":2422.2351},{"date":"2023-01-18","close":2450.4006},{"date":"2023-01-19","close":2379.9868},{"date":"2023-01-20","close":2370.5984},{"date":"2023-01-25","close":2450.4006},{"date":"2023-01-26","close":2455.095},{"date":"2023-01-27","close":2455.095},{"date":"2023-01-30","close":2417.541},{"date":"2023-01-31","close":2412.8467},{"date":"2023-02-01","close":2492.6489},{"date":"2023-02-02","close":2511.4263},{"date":"2023-02-03","close":2473.8721},{"date":"2023-02-06","close":2441.0122},{"date":"2023-02-07","close":2473.8721},{"date":"2023-02-08","close":2558.3687},{"date":"2023-02-09","close":2539.5916},{"date":"2023-02-10","close":2455.095},{"date":"2023-02-13","close":2379.9868},{"date":"2023-02-14","close":2441.0122},{"date":"2023-02-15","close":2356.5154},{"date":"2023-02-16","close":2450.4006},{"date":"2023-02-17","close":2426.9292},{"date":"2023-02-20","close":2516.1201},{"date":"2023-02-21","close":2544.2856},{"date":"2023-02-22","close":2459.7893},{"date":"2023-02-23","close":2506.7317},{"date":"2023-02-24","close":2422.2351},{"date":"2023-02-27","close":2422.2351},{"date":"2023-02-28","close":2497.3433},{"date":"2023-03-02","close":2469.1777},{"date":"2023-03-03","close":2403.458},{"date":"2023-03-06","close":2394.0698},{"date":"2023-03-07","close":2314.2676},{"date":"2023-03-08","close":2262.6306},{"date":"2023-03-09","close":2267.3247},{"date":"2023-03-10","close":2210.9937},{"date":"2023-03-13","close":2267.3247},{"date":"2023-03-14","close":2131.1912},{"date":"2023-03-15","close":2192.2168},{"date":"2023-03-16","close":2126.4973},{"date":"2023-03-17","close":2173.4397},{"date":"2023-03-20","close":2187.5225},{"date":"2023-03-21","close":2168.7456},{"date":"2023-03-22","close":2159.3569},{"date":"2023-03-23","close":2121.803},{"date":"2023-03-24","close":2149.9685},{"date":"2023-03-27","close":2112.4146},{"date":"2023-03-28","close":2140.5801},{"date":"2023-03-29","close":2196.9109},{"date":"2023-03-30","close":2196.9109},{"date":"2023-03-31","close":2168.7456},{"date":"2023-04-03","close":2192.2168},{"date":"2023-04-04","close":2210.9937},{"date":"2023-04-05","close":2210.9937},{"date":"2023-04-06","close":2154.6626},{"date":"2023-04-07","close":2234.4651},{"date":"2023-04-10","close":2168.7456},{"date":"2023-04-11","close":2192.2168},{"date":"2023-04-12","close":2210.9937},{"date":"2023-04-13","close":2248.5479},{"date":"2023-04-14","close":2253.2419},{"date":"2023-04-17","close":2248.5479},{"date":"2023-04-18","close":2210.9937},{"date":"2023-04-19","close":2206.2996},{"date":"2023-04-20","close":2154.6626},{"date":"2023-04-21","close":2121.803},{"date":"2023-04-24","close":2056.0833},{"date":"2023-04-25","close":2027.9178},{"date":"2023-04-26","close":2013.8351},{"date":"2023-04-27","close":2037.3063},{"date":"2023-04-28","close":2009.1409},{"date":"2023-05-02","close":2060.7776},{"date":"2023-05-03","close":2046.6948},{"date":"2023-05-04","close":2032.6121},{"date":"2023-05-08","close":2079.5544},{"date":"2023-05-09","close":2042.0005},{"date":"2023-05-10","close":2065.4719},{"date":"2023-05-11","close":2088.9434},{"date":"2023-05-12","close":2060.7776},{"date":"2023-05-15","close":2079.5544},{"date":"2023-05-16","close":2135.8857},{"date":"2023-05-17","close":2149.9685},{"date":"2023-05-18","close":2173.4397},{"date":"2023-05-19","close":2187.5225},{"date":"2023-05-22","close":2225.0764},{"date":"2023-05-23","close":2253.2419},{"date":"2023-05-24","close":2257.9363},{"date":"2023-05-25","close":2276.7134},{"date":"2023-05-26","close":2262.6306},{"date":"2023-05-30","close":2300.1848},{"date":"2023-05-31","close":2286.1018},{"date":"2023-06-01","close":2267.3247},{"date":"2023-06-02","close":2272.019},{"date":"2023-06-05","close":2286.1018},{"date":"2023-06-07","close":2267.3247},{"date":"2023-06-08","close":2290.7959},{"date":"2023-06-09","close":2281.4075},{"date":"2023-06-12","close":2215.6882},{"date":"2023-06-13","close":2225.0764},{"date":"2023-06-14","close":2159.3569},{"date":"2023-06-15","close":2229.7708},{"date":"2023-06-16","close":2215.6882},{"date":"2023-06-19","close":2262.6306},{"date":"2023-06-20","close":2201.6052},{"date":"2023-06-21","close":2154.6626},{"date":"2023-06-22","close":2154.6626},{"date":"2023-06-23","close":2126.4973},{"date":"2023-06-26","close":2196.9109},{"date":"2023-06-27","close":2168.7456},{"date":"2023-06-28","close":2168.7456},{"date":"2023-06-29","close":2178.134},{"date":"2023-06-30","close":2196.9109},{"date":"2023-07-03","close":2192.2168},{"date":"2023-07-04","close":2159.3569},{"date":"2023-07-05","close":2121.803},{"date":"2023-07-06","close":2046.6948},{"date":"2023-07-07","close":2027.9178},{"date":"2023-07-10","close":2056.0833},{"date":"2023-07-11","close":2103.0259},{"date":"2023-07-12","close":2107.72},{"date":"2023-07-13","close":2121.803},{"date":"2023-07-14","close":2145.2742},{"date":"2023-07-17","close":2168.7456},{"date":"2023-07-18","close":2154.6626},{"date":"2023-07-19","close":2131.1912},{"date":"2023-07-20","close":2159.3569},{"date":"2023-07-21","close":2140.5801},{"date":"2023-07-24","close":2088.9434},{"date":"2023-07-25","close":2023.2236},{"date":"2023-07-26","close":1887.0902},{"date":"2023-07-27","close":1995.058},{"date":"2023-07-28","close":1995.058},{"date":"2023-07-31","close":2004.4467},{"date":"2023-08-01","close":2084.2488},{"date":"2023-08-02","close":2135.8857},{"date":"2023-08-03","close":2107.72},{"date":"2023-08-04","close":2131.1912},{"date":"2023-08-07","close":2164.0513},{"date":"2023-08-08","close":2131.1912},{"date":"2023-08-09","close":2135.8857},{"date":"2023-08-10","close":2154.6626},{"date":"2023-08-11","close":2159.3569},{"date":"2023-08-14","close":2140.5801},{"date":"2023-08-16","close":2159.3569},{"date":"2023-08-17","close":2149.9685},{"date":"2023-08-18","close":2074.8606},{"date":"2023-08-21","close":2145.2742},{"date":"2023-08-22","close":2065.4719},{"date":"2023-08-23","close":2037.3063},{"date":"2023-08-24","close":2079.5544},{"date":"2023-08-25","close":2032.6121},{"date":"2023-08-28","close":2079.5544},{"date":"2023-08-29","close":2121.803},{"date":"2023-08-30","close":2121.803},{"date":"2023-08-31","close":2088.9434},{"date":"2023-09-01","close":2098.3318},{"date":"2023-09-04","close":2103.0259},{"date":"2023-09-05","close":2074.8606},{"date":"2023-09-06","close":2070.166},{"date":"2023-09-07","close":2056.0833},{"date":"2023-09-08","close":2060.7776},{"date":"2023-09-11","close":2098.3318},{"date":"2023-09-12","close":2088.9434},{"date":"2023-09-13","close":2088.9434},{"date":"2023-09-14","close":2107.72},{"date":"2023-09-15","close":2112.4146},{"date":"2023-09-18","close":2079.5544},{"date":"2023-09-19","close":2079.5544},{"date":"2023-09-20","close":2060.7776},{"date":"2023-09-21","close":1976.2811},{"date":"2023-09-22","close":1938.7271},{"date":"2023-09-25","close":1910.5614},{"date":"2023-09-26","close":1882.396},{"date":"2023-09-27","close":1905.8673},{"date":"2023-10-04","close":1875.824},{"date":"2023-10-05","close":1887.0902},{"date":"2023-10-06","close":1905.8673},{"date":"2023-10-10","close":1924.6443},{"date":"2023-10-11","close":1943.4213},{"date":"2023-10-12","close":1943.4213},{"date":"2023-10-13","close":1934.0326},{"date":"2023-10-16","close":1957.504},{"date":"2023-10-17","close":1966.8926},{"date":"2023-10-18","close":1948.1155},{"date":"2023-10-19","close":1929.3385},{"date":"2023-10-20","close":1943.4213},{"date":"2023-10-23","close":1962.1982},{"date":"2023-10-24","close":1995.058},{"date":"2023-10-25","close":2018.5293},{"date":"2023-10-26","close":2018.5293},{"date":"2023-10-27","close":2018.5293},{"date":"2023-10-30","close":1995.058},{"date":"2023-10-31","close":1962.1982},{"date":"2023-11-01","close":1999.7524},{"date":"2023-11-02","close":2018.5293},{"date":"2023-11-03","close":2027.9178},{"date":"2023-11-06","close":2056.0833},{"date":"2023-11-07","close":1971.5868},{"date":"2023-11-08","close":1990.3639},{"date":"2023-11-09","close":2018.5293},{"date":"2023-11-10","close":1995.058},{"date":"2023-11-13","close":1966.8926},{"date":"2023-11-14","close":1985.6696},{"date":"2023-11-15","close":1995.058},{"date":"2023-11-16","close":2046.6948},{"date":"2023-11-17","close":1995.058},{"date":"2023-11-20","close":2037.3063},{"date":"2023-11-21","close":2046.6948},{"date":"2023-11-22","close":2065.4719},{"date":"2023-11-23","close":2074.8606},{"date":"2023-11-24","close":2074.8606},{"date":"2023-11-27","close":2088.9434},{"date":"2023-11-28","close":2023.2236},{"date":"2023-11-29","close":2009.1409},{"date":"2023-11-30","close":2018.5293},{"date":"2023-12-01","close":2009.1409},{"date":"2023-12-04","close":2037.3063},{"date":"2023-12-05","close":2042.0005},{"date":"2023-12-06","close":2070.166},{"date":"2023-12-07","close":2051.3892},{"date":"2023-12-08","close":2065.4719},{"date":"2023-12-11","close":2056.0833},{"date":"2023-12-12","close":2206.2996},{"date":"2023-12-13","close":2586.5342},{"date":"2023-12-14","close":2483.2605},{"date":"2023-12-15","close":2473.8721},{"date":"2023-12-18","close":2483.2605},{"date":"2023-12-19","close":2502.0374},{"date":"2023-12-20","close":2572.4514},{"date":"2023-12-21","close":2516.1201},{"date":"2023-12-22","close":2478.5662},{"date":"2023-12-26","close":2520.8145},{"date":"2023-12-27","close":2587.7812},{"date":"2023-12-28","close":2630.8313},{"date":"2024-01-02","close":2721.7144},{"date":"2024-01-03","close":2707.3643},{"date":"2024-01-04","close":2764.7644},{"date":"2024-01-05","close":2736.0645},{"date":"2024-01-08","close":2927.3977},{"date":"2024-01-09","close":2898.6975},{"date":"2024-01-10","close":2917.8311},{"date":"2024-01-11","close":3008.7141},{"date":"2024-01-12","close":2697.7976},{"date":"2024-01-15","close":2649.9644},{"date":"2024-01-16","close":2587.7812},{"date":"2024-01-17","close":2492.1147},{"date":"2024-01-18","close":2530.3811},{"date":"2024-01-19","close":2573.4312},{"date":"2024-01-22","close":2568.6479},{"date":"2024-01-23","close":2568.6479},{"date":"2024-01-24","close":2573.4312},{"date":"2024-01-25","close":2587.7812},{"date":"2024-01-26","close":2559.0811},{"date":"2024-01-29","close":2578.2146},{"date":"2024-01-30","close":2597.3479},{"date":"2024-01-31","close":2568.6479},{"date":"2024-02-01","close":2563.8645},{"date":"2024-02-02","close":2611.6978},{"date":"2024-02-05","close":2554.2979},{"date":"2024-02-06","close":2501.6814},{"date":"2024-02-07","close":2449.0647},{"date":"2024-02-08","close":2501.6814},{"date":"2024-02-13","close":2525.5979},{"date":"2024-02-14","close":2525.5979},{"date":"2024-02-15","close":2597.3479},{"date":"2024-02-16","close":2587.7812},{"date":"2024-02-19","close":2606.9146},{"date":"2024-02-20","close":2626.0479},{"date":"2024-02-21","close":2616.4812},{"date":"2024-02-22","close":2559.0811},{"date":"2024-02-23","close":2544.7312},{"date":"2024-02-26","close":2530.3811},{"date":"2024-02-27","close":2539.9478},{"date":"2024-02-28","close":2525.5979},{"date":"2024-02-29","close":2649.9644},{"date":"2024-03-04","close":2645.1812},{"date":"2024-03-05","close":2606.9146},{"date":"2024-03-06","close":2554.2979},{"date":"2024-03-07","close":2516.031},{"date":"2024-03-08","close":2492.1147},{"date":"2024-03-11","close":2472.9814},{"date":"2024-03-12","close":2425.1479},{"date":"2024-03-13","close":2530.3811},{"date":"2024-03-14","close":2506.4644},{"date":"2024-03-15","close":2496.8979},{"date":"2024-03-18","close":2482.5481},{"date":"2024-03-19","close":2449.0647},{"date":"2024-03-20","close":2434.7146},{"date":"2024-03-21","close":2472.9814},{"date":"2024-03-22","close":2439.498},{"date":"2024-03-25","close":2449.0647},{"date":"2024-03-26","close":2468.198},{"date":"2024-03-27","close":2472.9814},{"date":"2024-03-28","close":2410.7979},{"date":"2024-03-29","close":2425.1479},{"date":"2024-04-01","close":2463.4146},{"date":"2024-04-02","close":2420.3645},{"date":"2024-04-03","close":2382.0979},{"date":"2024-04-04","close":2472.9814},{"date":"2024-04-05","close":2539.9478},{"date":"2024-04-08","close":2582.9978},{"date":"2024-04-09","close":2573.4312},{"date":"2024-04-11","close":2520.8145},{"date":"2024-04-12","close":2539.9478},{"date":"2024-04-15","close":2535.1646},{"date":"2024-04-16","close":2501.6814},{"date":"2024-04-17","close":2501.6814},{"date":"2024-04-18","close":2563.8645},{"date":"2024-04-19","close":2516.031},{"date":"2024-04-22","close":2573.4312},{"date":"2024-04-23","close":2535.1646},{"date":"2024-04-24","close":2549.5144},{"date":"2024-04-25","close":2549.5144},{"date":"2024-04-26","close":2530.3811},{"date":"2024-04-29","close":2559.0811},{"date":"2024-04-30","close":2731.281},{"date":"2024-05-02","close":2712.1477},{"date":"2024-05-03","close":2736.0645},{"date":"2024-05-07","close":2697.7976},{"date":"2024-05-08","close":2740.8477},{"date":"2024-05-09","close":2736.0645},{"date":"2024-05-10","close":2826.9475},{"date":"2024-05-13","close":2826.9475},{"date":"2024-05-14","close":2846.0808},{"date":"2024-05-16","close":2779.1145},{"date":"2024-05-17","close":2793.4641},{"date":"2024-05-20","close":2774.3311},{"date":"2024-05-21","close":2769.5479},{"date":"2024-05-22","close":2793.4641},{"date":"2024-05-23","close":2803.0308},{"date":"2024-05-24","close":2865.2144},{"date":"2024-05-27","close":2874.781},{"date":"2024-05-28","close":2874.781},{"date":"2024-05-29","close":2831.731},{"date":"2024-05-30","close":2779.1145},{"date":"2024-05-31","close":2640.3979},{"date":"2024-06-03","close":2755.1978},{"date":"2024-06-04","close":2731.281},{"date":"2024-06-05","close":2750.4143},{"date":"2024-06-07","close":3042.1975},{"date":"2024-06-10","close":3166.564},{"date":"2024-06-11","close":3180.9141},{"date":"2024-06-12","close":3281.364},{"date":"2024-06-13","close":3271.7971},{"date":"2024-06-14","close":3195.2642},{"date":"2024-06-17","close":3195.2642},{"date":"2024-06-18","close":3161.7808},{"date":"2024-06-19","close":3362.6804},{"date":"2024-06-20","close":3314.8472},{"date":"2024-06-21","close":3180.9141},{"date":"2024-06-24","close":3109.1641},{"date":"2024-06-25","close":3123.5139},{"date":"2024-06-26","close":3147.4307},{"date":"2024-06-27","close":2946.5308},{"date":"2024-06-28","close":2941.7473},{"date":"2024-07-01","close":2965.6641},{"date":"2024-07-02","close":2908.2644},{"date":"2024-07-03","close":2908.2644},{"date":"2024-07-04","close":2860.4309},{"date":"2024-07-05","close":2774.3311},{"date":"2024-07-08","close":2836.5142},{"date":"2024-07-09","close":2936.9641},{"date":"2024-07-10","close":2965.6641},{"date":"2024-07-11","close":2869.9976},{"date":"2024-07-12","close":2860.4309},{"date":"2024-07-15","close":2932.1809},{"date":"2024-07-16","close":2989.5808},{"date":"2024-07-17","close":2980.0142},{"date":"2024-07-18","close":2984.7974},{"date":"2024-07-19","close":2841.2976},{"date":"2024-07-22","close":2683.4478},{"date":"2024-07-23","close":2444.2812},{"date":"2024-07-24","close":2511.2478},{"date":"2024-07-25","close":2267.2981},{"date":"2024-07-26","close":2224.248},{"date":"2024-07-29","close":2386.8813},{"date":"2024-07-30","close":2353.3982},{"date":"2024-07-31","close":2324.698},{"date":"2024-08-01","close":2401.2312},{"date":"2024-08-02","close":2305.5647},{"date":"2024-08-05","close":2023.3484},{"date":"2024-08-06","close":2032.915},{"date":"2024-08-07","close":2119.0149},{"date":"2024-08-08","close":2085.5315},{"date":"2024-08-09","close":2157.2815},{"date":"2024-08-12","close":2209.8982},{"date":"2024-08-13","close":2200.3315},{"date":"2024-08-14","close":2152.4983},{"date":"2024-08-16","close":2152.4983},{"date":"2024-08-19","close":2071.1816},{"date":"2024-08-20","close":2152.4983},{"date":"2024-08-21","close":2166.8481},{"date":"2024-08-22","close":2099.8816},{"date":"2024-08-23","close":2104.6648},{"date":"2024-08-26","close":2042.4816},{"date":"2024-08-27","close":2032.915},{"date":"2024-08-28","close":2023.3484},{"date":"2024-08-29","close":2023.3484},{"date":"2024-08-30","close":2047.265},{"date":"2024-09-02","close":2047.265},{"date":"2024-09-03","close":2037.6982},{"date":"2024-09-04","close":1912.3751},{"date":"2024-09-05","close":1946.8151},{"date":"2024-09-06","close":1862.6284},{"date":"2024-09-09","close":1875.0651},{"date":"2024-09-10","close":1854.0184},{"date":"2024-09-11","close":1836.7985},{"date":"2024-09-12","close":1893.2417},{"date":"2024-09-13","close":1882.7184},{"date":"2024-09-19","close":1875.0651},{"date":"2024-09-20","close":1927.6818},{"date":"2024-09-23","close":1905.6783},{"date":"2024-09-24","close":1913.3317},{"date":"2024-09-25","close":1906.6351},{"date":"2024-09-26","close":1946.8151},{"date":"2024-09-27","close":1956.3817},{"date":"2024-09-30","close":1905.6783},{"date":"2024-10-02","close":1894.1985},{"date":"2024-10-04","close":1908.5483},{"date":"2024-10-07","close":1913.3317},{"date":"2024-10-08","close":1897.0685},{"date":"2024-10-10","close":1877.9351},{"date":"2024-10-11","close":1913.3317},{"date":"2024-10-14","close":1927.6818},{"date":"2024-10-15","close":1922.8983},{"date":"2024-10-16","close":1898.9817},{"date":"2024-10-17","close":1880.8051},{"date":"2024-10-18","close":1907.5918},{"date":"2024-10-21","close":1922.8983},{"date":"2024-10-22","close":1908.5483},{"date":"2024-10-23","close":1907.5918},{"date":"2024-10-24","close":1876.0217},{"date":"2024-10-25","close":1837.7551},{"date":"2024-10-28","close":1841.5818},{"date":"2024-10-29","close":1886.545},{"date":"2024-10-30","close":1927.6818},{"date":"2024-10-31","close":1937.2484},{"date":"2024-11-01","close":1889.4152},{"date":"2024-11-04","close":1975.515},{"date":"2024-11-05","close":1999.4316},{"date":"2024-11-06","close":1989.865},{"date":"2024-11-07","close":1989.865},{"date":"2024-11-08","close":1985.0817},{"date":"2024-11-11","close":2008.9983},{"date":"2024-11-12","close":1937.2484},{"date":"2024-11-13","close":2516.031},{"date":"2024-11-14","close":3267.0139},{"date":"2024-11-15","close":2956.0974},{"date":"2024-11-18","close":2903.481},{"date":"2024-11-19","close":2807.8142},{"date":"2024-11-20","close":2578.2146},{"date":"2024-11-21","close":2477.7646},{"date":"2024-11-22","close":2501.6814},{"date":"2024-11-25","close":2539.9478},{"date":"2024-11-26","close":2582.9978},{"date":"2024-11-27","close":2506.4644},{"date":"2024-11-28","close":2492.1147},{"date":"2024-11-29","close":2688.231},{"date":"2024-12-02","close":2707.3643},{"date":"2024-12-03","close":3056.5476},{"date":"2024-12-04","close":2788.6809},{"date":"2024-12-05","close":2582.9978},{"date":"2024-12-06","close":2406.0146},{"date":"2024-12-09","close":2229.0312},{"date":"2024-12-10","close":2406.0146},{"date":"2024-12-11","close":2530.3811},{"date":"2024-12-12","close":2530.3811},{"date":"2024-12-13","close":2544.7312},{"date":"2024-12-16","close":2606.9146},{"date":"2024-12-17","close":2554.2979},{"date":"2024-12-18","close":2535.1646},{"date":"2024-12-19","close":2415.5813},{"date":"2024-12-20","close":2353.3982},{"date":"2024-12-23","close":2492.1147},{"date":"2024-12-24","close":2420.3645},{"date":"2024-12-26","close":2396.448},{"date":"2024-12-27","close":2332.9983},{"date":"2024-12-30","close":2372.0442},{"date":"2025-01-02","close":2523.3477},{"date":"2025-01-03","close":2474.54},{"date":"2025-01-06","close":2557.5127},{"date":"2025-01-07","close":2528.2283},{"date":"2025-01-08","close":2459.8977},{"date":"2025-01-09","close":2430.6133},{"date":"2025-01-10","close":2450.1362},{"date":"2025-01-13","close":2372.0442},{"date":"2025-01-14","close":2401.3289},{"date":"2025-01-15","close":2337.8792},{"date":"2025-01-16","close":2347.6406},{"date":"2025-01-17","close":2347.6406},{"date":"2025-01-20","close":2323.2368},{"date":"2025-01-21","close":2420.8518},{"date":"2025-01-22","close":2474.54},{"date":"2025-01-23","close":2323.2368},{"date":"2025-01-24","close":2303.7139},{"date":"2025-01-31","close":2303.7139},{"date":"2025-02-03","close":2328.1174},{"date":"2025-02-04","close":2318.356},{"date":"2025-02-05","close":2303.7139},{"date":"2025-02-06","close":2328.1174},{"date":"2025-02-07","close":2308.5945},{"date":"2025-02-10","close":2225.6218},{"date":"2025-02-11","close":2235.3833},{"date":"2025-02-12","close":2323.2368},{"date":"2025-02-13","close":2298.833},{"date":"2025-02-14","close":2289.0715},{"date":"2025-02-17","close":2308.5945},{"date":"2025-02-18","close":2420.8518},{"date":"2025-02-19","close":2498.9438},{"date":"2025-02-20","close":2445.2556},{"date":"2025-02-21","close":2411.0903},{"date":"2025-02-24","close":2420.8518},{"date":"2025-02-25","close":2415.9709},{"date":"2025-02-26","close":2396.448},{"date":"2025-02-27","close":2352.5212},{"date":"2025-02-28","close":2274.4292},{"date":"2025-03-04","close":2196.3374},{"date":"2025-03-05","close":2240.2642},{"date":"2025-03-06","close":2220.741},{"date":"2025-03-07","close":2123.126},{"date":"2025-03-10","close":2079.1992},{"date":"2025-03-11","close":2049.9148},{"date":"2025-03-12","close":2088.9609},{"date":"2025-03-13","close":2098.7224},{"date":"2025-03-14","close":2103.603},{"date":"2025-03-17","close":2103.603},{"date":"2025-03-18","close":2098.7224},{"date":"2025-03-19","close":2132.8875},{"date":"2025-03-20","close":2103.603},{"date":"2025-03-21","close":2074.3186},{"date":"2025-03-24","close":2093.8416},{"date":"2025-03-25","close":2093.8416},{"date":"2025-03-26","close":2088.9609},{"date":"2025-03-27","close":2074.3186},{"date":"2025-03-28","close":1991.3458},{"date":"2025-03-31","close":2001.1073},{"date":"2025-04-01","close":2049.9148},{"date":"2025-04-02","close":2001.1073},{"date":"2025-04-03","close":1996.2266},{"date":"2025-04-04","close":2025.5111},{"date":"2025-04-07","close":1939.6099},{"date":"2025-04-08","close":1962.0613},{"date":"2025-04-09","close":1878.1124},{"date":"2025-04-10","close":2045.0341},{"date":"2025-04-11","close":2098.7224},{"date":"2025-04-14","close":2157.2913},{"date":"2025-04-15","close":2196.3374},{"date":"2025-04-16","close":2162.1721},{"date":"2025-04-17","close":2186.5759},{"date":"2025-04-18","close":2240.2642},{"date":"2025-04-21","close":2455.0171},{"date":"2025-04-22","close":2489.1824},{"date":"2025-04-23","close":2455.0171},{"date":"2025-04-24","close":2406.2095},{"date":"2025-04-25","close":2420.8518},{"date":"2025-04-28","close":2313.4753},{"date":"2025-04-29","close":2289.0715},{"date":"2025-04-30","close":2259.7871},{"date":"2025-05-02","close":2206.0989},{"date":"2025-05-07","close":2254.9062},{"date":"2025-05-08","close":2259.7871},{"date":"2025-05-09","close":2250.0256},{"date":"2025-05-12","close":2264.6677},{"date":"2025-05-13","close":2274.4292},{"date":"2025-05-14","close":2293.9524},{"date":"2025-05-15","close":2303.7139},{"date":"2025-05-16","close":2220.741},{"date":"2025-05-19","close":2181.6951},{"date":"2025-05-20","close":2191.4565},{"date":"2025-05-21","close":2225.6218},{"date":"2025-05-22","close":2191.4565},{"date":"2025-05-23","close":2191.4565},{"date":"2025-05-26","close":2206.0989},{"date":"2025-05-27","close":2186.5759},{"date":"2025-05-28","close":2191.4565},{"date":"2025-05-29","close":2215.8604},{"date":"2025-05-30","close":2235.3833},{"date":"2025-06-02","close":2254.9062},{"date":"2025-06-04","close":2420.8518},{"date":"2025-06-05","close":2445.2556},{"date":"2025-06-09","close":2494.063},{"date":"2025-06-10","close":2533.1091},{"date":"2025-06-11","close":2616.0818},{"date":"2025-06-12","close":2625.8433},{"date":"2025-06-13","close":2508.7053},{"date":"2025-06-16","close":2562.3936},{"date":"2025-06-17","close":2567.2742},{"date":"2025-06-18","close":2572.155},{"date":"2025-06-19","close":2679.5315},{"date":"2025-06-20","close":2645.3662},{"date":"2025-06-23","close":2581.9165},{"date":"2025-06-24","close":2591.678},{"date":"2025-06-25","close":2537.9897},{"date":"2025-06-26","close":2420.8518},{"date":"2025-06-27","close":2415.9709},{"date":"2025-06-30","close":2367.1636},{"date":"2025-07-01","close":2391.5674},{"date":"2025-07-02","close":2337.8792},{"date":"2025-07-03","close":2337.8792},{"date":"2025-07-04","close":2289.0715},{"date":"2025-07-07","close":2289.0715},{"date":"2025-07-08","close":2298.833},{"date":"2025-07-09","close":2435.4941},{"date":"2025-07-10","close":2498.9438},{"date":"2025-07-11","close":2518.4668},{"date":"2025-07-14","close":2494.063},{"date":"2025-07-15","close":2445.2556},{"date":"2025-07-16","close":2440.3748},{"date":"2025-07-17","close":2435.4941},{"date":"2025-07-18","close":2406.2095},{"date":"2025-07-21","close":2381.8059},{"date":"2025-07-22","close":2362.2827},{"date":"2025-07-23","close":2318.356},{"date":"2025-07-24","close":2245.1448},{"date":"2025-07-25","close":2240.2642},{"date":"2025-07-28","close":2220.741},{"date":"2025-07-29","close":2259.7871},{"date":"2025-07-30","close":2269.5486},{"date":"2025-07-31","close":2293.9524},{"date":"2025-08-01","close":2157.2913},{"date":"2025-08-04","close":2225.6218},{"date":"2025-08-05","close":2201.218},{"date":"2025-08-06","close":2210.9795},{"date":"2025-08-07","close":2215.8604},{"date":"2025-08-08","close":2210.9795},{"date":"2025-08-11","close":2206.0989},{"date":"2025-08-12","close":2191.4565},{"date":"2025-08-13","close":2176.8142},{"date":"2025-08-14","close":2171.9336},{"date":"2025-08-18","close":2132.8875},{"date":"2025-08-19","close":2123.126},{"date":"2025-08-20","close":2084.0801},{"date":"2025-08-21","close":2088.9609},{"date":"2025-08-22","close":2103.603},{"date":"2025-08-25","close":2137.7683},{"date":"2025-08-26","close":2132.8875},{"date":"2025-08-27","close":2118.2454},{"date":"2025-08-28","close":2157.2913},{"date":"2025-08-29","close":2137.7683},{"date":"2025-09-01","close":2074.3186},{"date":"2025-09-02","close":2064.5571},{"date":"2025-09-03","close":2064.5571},{"date":"2025-09-04","close":2103.603},{"date":"2025-09-05","close":2074.3186},{"date":"2025-09-08","close":2084.0801},{"date":"2025-09-09","close":2113.3645},{"date":"2025-09-10","close":2225.6218},{"date":"2025-09-11","close":2225.6218},{"date":"2025-09-12","close":2235.3833},{"date":"2025-09-15","close":2259.7871},{"date":"2025-09-16","close":2264.6677},{"date":"2025-09-17","close":2254.9062},{"date":"2025-09-18","close":2289.0715},{"date":"2025-09-19","close":2355.0},{"date":"2025-09-22","close":2259.7871},{"date":"2025-09-23","close":2254.9062},{"date":"2025-09-24","close":2206.0989},{"date":"2025-09-25","close":2206.0989},{"date":"2025-09-26","close":2147.5298},{"date":"2025-09-29","close":2176.8142},{"date":"2025-09-30","close":2162.1721},{"date":"2025-10-01","close":2137.7683},{"date":"2025-10-02","close":2147.5298},{"date":"2025-10-10","close":2123.126},{"date":"2025-10-13","close":2132.8875},{"date":"2025-10-14","close":2108.4839},{"date":"2025-10-15","close":2176.8142},{"date":"2025-10-16","close":2128.0068},{"date":"2025-10-17","close":2045.0341},{"date":"2025-10-20","close":2064.5571},{"date":"2025-10-21","close":2054.7957},{"date":"2025-10-22","close":2049.9148},{"date":"2025-10-23","close":2025.5111},{"date":"2025-10-24","close":2020.6304},{"date":"2025-10-27","close":2098.7224},{"date":"2025-10-28","close":2123.126},{"date":"2025-10-29","close":2108.4839},{"date":"2025-10-30","close":2054.7957},{"date":"2025-10-31","close":2049.9148},{"date":"2025-11-03","close":2035.2726},{"date":"2025-11-04","close":2025.5111},{"date":"2025-11-05","close":1996.2266},{"date":"2025-11-06","close":2020.6304},{"date":"2025-11-07","close":1951.3237},{"date":"2025-11-10","close":1991.3458},{"date":"2025-11-11","close":1971.8229},{"date":"2025-11-12","close":2015.7496},{"date":"2025-11-13","close":2015.7496},{"date":"2025-11-14","close":1952.2998},{"date":"2025-11-17","close":1952.2998},{"date":"2025-11-18","close":1912.2777},{"date":"2025-11-19","close":1900.5638},{"date":"2025-11-20","close":1962.0613},{"date":"2025-11-21","close":1925.9437},{"date":"2025-11-24","close":1910.3254},{"date":"2025-11-25","close":1886.8978},{"date":"2025-11-26","close":1957.1805},{"date":"2025-11-27","close":1940.5861},{"date":"2025-11-28","close":2020.6304},{"date":"2025-12-01","close":2020.6304},{"date":"2025-12-02","close":2025.5111},{"date":"2025-12-03","close":2030.3918},{"date":"2025-12-04","close":1991.3458},{"date":"2025-12-05","close":2035.2726},{"date":"2025-12-08","close":2118.2454},{"date":"2025-12-09","close":2074.3186},{"date":"2025-12-10","close":2147.5298},{"date":"2025-12-11","close":2196.3374},{"date":"2025-12-12","close":2367.1636},{"date":"2025-12-15","close":2645.3662},{"date":"2025-12-16","close":2635.6047},{"date":"2025-12-17","close":2635.6047},{"date":"2025-12-18","close":3226.1755},{"date":"2025-12-19","close":3294.5059},{"date":"2025-12-22","close":3597.1125},{"date":"2025-12-23","close":3055.3491},{"date":"2025-12-24","close":3211.5332},{"date":"2025-12-26","close":2865.0},{"date":"2025-12-29","close":2905.0},{"date":"2025-12-30","close":2885.0},{"date":"2026-01-02","close":3340.0},{"date":"2026-01-05","close":3480.0},{"date":"2026-01-06","close":3545.0},{"date":"2026-01-07","close":3460.0},{"date":"2026-01-08","close":3285.0},{"date":"2026-01-09","close":3145.0},{"date":"2026-01-12","close":3415.0},{"date":"2026-01-13","close":3210.0},{"date":"2026-01-14","close":3080.0},{"date":"2026-01-15","close":3150.0},{"date":"2026-01-16","close":3160.0},{"date":"2026-01-19","close":3255.0},{"date":"2026-01-20","close":3280.0},{"date":"2026-01-21","close":3180.0},{"date":"2026-01-22","close":3185.0},{"date":"2026-01-23","close":3370.0},{"date":"2026-01-26","close":3540.0},{"date":"2026-01-27","close":3575.0},{"date":"2026-01-28","close":3470.0},{"date":"2026-01-29","close":4510.0},{"date":"2026-01-30","close":4790.0},{"date":"2026-02-02","close":4475.0},{"date":"2026-02-03","close":5110.0},{"date":"2026-02-04","close":5040.0},{"date":"2026-02-05","close":4635.0},{"date":"2026-02-06","close":4690.0},{"date":"2026-02-09","close":4940.0},{"date":"2026-02-10","close":4865.0},{"date":"2026-02-11","close":4960.0},{"date":"2026-02-12","close":4850.0},{"date":"2026-02-13","close":4920.0},{"date":"2026-02-19","close":5070.0},{"date":"2026-02-20","close":4940.0},{"date":"2026-02-23","close":4900.0},{"date":"2026-02-24","close":4690.0},{"date":"2026-02-25","close":4580.0},{"date":"2026-02-26","close":4470.0},{"date":"2026-02-27","close":5810.0},{"date":"2026-03-03","close":5190.0},{"date":"2026-03-04","close":4295.0},{"date":"2026-03-05","close":5300.0},{"date":"2026-03-06","close":5590.0},{"date":"2026-03-09","close":5080.0},{"date":"2026-03-10","close":5140.0},{"date":"2026-03-11","close":6130.0},{"date":"2026-03-12","close":6020.0},{"date":"2026-03-13","close":5940.0},{"date":"2026-03-16","close":6330.0},{"date":"2026-03-17","close":7480.0},{"date":"2026-03-18","close":7500.0},{"date":"2026-03-19","close":7660.0},{"date":"2026-03-20","close":7290.0},{"date":"2026-03-23","close":6500.0},{"date":"2026-03-24","close":6560.0},{"date":"2026-03-25","close":8520.0},{"date":"2026-03-26","close":8920.0},{"date":"2026-03-27","close":8920.0},{"date":"2026-03-30","close":9050.0},{"date":"2026-03-31","close":8120.0},{"date":"2026-04-01","close":9370.0},{"date":"2026-04-02","close":8780.0},{"date":"2026-04-03","close":8830.0},{"date":"2026-04-06","close":9030.0},{"date":"2026-04-07","close":8630.0},{"date":"2026-04-08","close":9050.0},{"date":"2026-04-09","close":8610.0},{"date":"2026-04-10","close":8500.0},{"date":"2026-04-13","close":8720.0},{"date":"2026-04-14","close":11330.0},{"date":"2026-04-15","close":12100.0},{"date":"2026-04-16","close":10970.0},{"date":"2026-04-17","close":11930.0},{"date":"2026-04-20","close":12120.0},{"date":"2026-04-21","close":12120.0},{"date":"2026-04-22","close":14150.0},{"date":"2026-04-23","close":14590.0},{"date":"2026-04-24","close":18720.0},{"date":"2026-04-27","close":17960.0},{"date":"2026-04-28","close":18700.0},{"date":"2026-04-29","close":16580.0},{"date":"2026-04-30","close":15000.0},{"date":"2026-05-04","close":15460.0},{"date":"2026-05-06","close":15570.0},{"date":"2026-05-07","close":15200.0},{"date":"2026-05-08","close":15750.0},{"date":"2026-05-11","close":17600.0},{"date":"2026-05-12","close":16850.0},{"date":"2026-05-13","close":15710.0},{"date":"2026-05-14","close":15900.0},{"date":"2026-05-15","close":14310.0},{"date":"2026-05-18","close":17010.0},{"date":"2026-05-19","close":17280.0},{"date":"2026-05-20","close":15520.0},{"date":"2026-05-21","close":16020.0},{"date":"2026-05-22","close":15780.0},{"date":"2026-05-26","close":16510.0},{"date":"2026-05-27","close":15210.0},{"date":"2026-05-28","close":13640.0},{"date":"2026-05-29","close":12090.0},{"date":"2026-06-01","close":11360.0},{"date":"2026-06-02","close":10320.0},{"date":"2026-06-04","close":10240.0},{"date":"2026-06-05","close":9700.0},{"date":"2026-06-08","close":8800.0},{"date":"2026-06-09","close":9410.0},{"date":"2026-06-10","close":8980.0},{"date":"2026-06-11","close":8850.0},{"date":"2026-06-12","close":8210.0},{"date":"2026-06-15","close":7690.0},{"date":"2026-06-16","close":7330.0},{"date":"2026-06-17","close":6650.0},{"date":"2026-06-18","close":6480.0},{"date":"2026-06-19","close":6100.0},{"date":"2026-06-22","close":6040.0},{"date":"2026-06-23","close":5260.0},{"date":"2026-06-24","close":5000.0},{"date":"2026-06-25","close":4735.0},{"date":"2026-06-26","close":4350.0},{"date":"2026-06-29","close":4690.0},{"date":"2026-06-30","close":4820.0},{"date":"2026-07-01","close":5120.0},{"date":"2026-07-02","close":4500.0},{"date":"2026-07-03","close":4550.0},{"date":"2026-07-06","close":4340.0},{"date":"2026-07-07","close":4135.0},{"date":"2026-07-08","close":3715.0},{"date":"2026-07-09","close":3770.0},{"date":"2026-07-10","close":4030.0},{"date":"2026-07-13","close":3520.0},{"date":"2026-07-14","close":3425.0},{"date":"2026-07-15","close":3720.0},{"date":"2026-07-16","close":3380.0},{"date":"2026-07-20","close":3175.0},{"date":"2026-07-21","close":3190.0},{"date":"2026-07-22","close":3220.0},{"date":"2026-07-23","close":3480.0},{"date":"2026-07-24","close":3235.0},{"date":"2026-07-27","close":3245.0},{"date":"2026-07-28","close":2965.0},{"date":"2026-07-29","close":2585.0},{"date":"2026-07-30","close":2560.0},{"date":"2026-07-31","close":2985.0},{"date":"2026-08-03","close":3075.0},{"date":"2026-08-04","close":3245.0},{"date":"2026-08-05","close":3270.0},{"date":"2026-08-06","close":3185.0},{"date":"2026-08-07","close":3165.0},{"date":"2026-08-10","close":3625.0},{"date":"2026-08-11","close":3650.0},{"date":"2026-08-12","close":3530.0},{"date":"2026-08-13","close":4585.0},{"date":"2026-08-14","close":4100.0},{"date":"2026-08-18","close":3870.0},{"date":"2026-08-19","close":3585.0},{"date":"2026-08-20","close":3675.0},{"date":"2026-08-21","close":3285.0},{"date":"2026-08-24","close":3325.0},{"date":"2026-08-25","close":3380.0},{"date":"2026-08-26","close":3360.0},{"date":"2026-08-27","close":3480.0},{"date":"2026-08-28","close":3380.0},{"date":"2026-08-31","close":3360.0},{"date":"2026-09-01","close":3260.0},{"date":"2026-09-02","close":3095.0},{"date":"2026-09-03","close":3025.0},{"date":"2026-09-04","close":3185.0},{"date":"2026-09-07","close":3150.0},{"date":"2026-09-08","close":3210.0},{"date":"2026-09-09","close":3310.0},{"date":"2026-09-10","close":3300.0},{"date":"2026-09-11","close":3250.0},{"date":"2026-09-14","close":3325.0},{"date":"2026-09-15","close":3370.0},{"date":"2026-09-16","close":3515.0},{"date":"2026-09-17","close":3810.0},{"date":"2026-09-18","close":3880.0},{"date":"2026-09-21","close":4035.0},{"date":"2026-09-22","close":3950.0},{"date":"2026-09-23","close":4075.0},{"date":"2026-09-28","close":3830.0},{"date":"2026-09-29","close":3865.0},{"date":"2026-09-30","close":3740.0},{"date":"2026-10-01","close":3865.0},{"date":"2026-10-02","close":3950.0},{"date":"2026-10-06","close":4050.0},{"date":"2026-10-07","close":3615.0},{"date":"2026-10-08","close":3565.0},{"date":"2026-10-12","close":3285.0},{"date":"2026-10-13","close":3230.0},{"date":"2026-10-14","close":3065.0},{"date":"2026-10-15","close":2700.0},{"date":"2026-10-16","close":2915.0},{"date":"2026-10-19","close":3015.0},{"date":"2026-10-20","close":2805.0},{"date":"2026-10-21","close":2915.0},{"date":"2026-10-22","close":2715.0},{"date":"2026-10-23","close":2650.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":113314.0,"foreign_net":-113253.0,"institution_net":-61.0},{"date":"2026-10-21","retail_net":1505579.0,"foreign_net":-1505453.0,"institution_net":-126.0},{"date":"2026-10-20","retail_net":115193.0,"foreign_net":-116477.0,"institution_net":1284.0},{"date":"2026-10-19","retail_net":-24194.0,"foreign_net":35717.0,"institution_net":-11523.0},{"date":"2026-10-16","retail_net":-267470.0,"foreign_net":288423.0,"institution_net":-20953.0},{"date":"2026-10-15","retail_net":46154.0,"foreign_net":-46685.0,"institution_net":531.0},{"date":"2026-10-14","retail_net":361205.0,"foreign_net":-361083.0,"institution_net":-122.0},{"date":"2026-10-13","retail_net":-105938.0,"foreign_net":85258.0,"institution_net":20680.0},{"date":"2026-10-12","retail_net":63072.0,"foreign_net":-82820.0,"institution_net":19748.0},{"date":"2026-10-08","retail_net":36175.0,"foreign_net":-62606.0,"institution_net":26431.0},{"date":"2026-10-07","retail_net":677007.0,"foreign_net":-677010.0,"institution_net":3.0},{"date":"2026-10-06","retail_net":315553.0,"foreign_net":-332554.0,"institution_net":17001.0},{"date":"2026-10-02","retail_net":-139805.0,"foreign_net":139795.0,"institution_net":10.0},{"date":"2026-10-01","retail_net":-288780.0,"foreign_net":288743.0,"institution_net":37.0},{"date":"2026-09-30","retail_net":-98613.0,"foreign_net":98599.0,"institution_net":14.0},{"date":"2026-09-29","retail_net":-260512.0,"foreign_net":242599.0,"institution_net":17913.0},{"date":"2026-09-28","retail_net":96675.0,"foreign_net":-97103.0,"institution_net":428.0},{"date":"2026-09-23","retail_net":-221943.0,"foreign_net":221927.0,"institution_net":16.0},{"date":"2026-09-22","retail_net":-196966.0,"foreign_net":196951.0,"institution_net":15.0},{"date":"2026-09-21","retail_net":535017.0,"foreign_net":-534921.0,"institution_net":-96.0},{"date":"2026-09-18","retail_net":-532335.0,"foreign_net":532361.0,"institution_net":-26.0},{"date":"2026-09-17","retail_net":2105598.0,"foreign_net":-2105640.0,"institution_net":42.0},{"date":"2026-09-16","retail_net":74459.0,"foreign_net":-74383.0,"institution_net":-76.0},{"date":"2026-09-15","retail_net":-42242.0,"foreign_net":42209.0,"institution_net":33.0},{"date":"2026-09-14","retail_net":78522.0,"foreign_net":-78688.0,"institution_net":166.0},{"date":"2026-09-11","retail_net":151373.0,"foreign_net":-151248.0,"institution_net":-125.0},{"date":"2026-09-10","retail_net":-4294.0,"foreign_net":4247.0,"institution_net":47.0},{"date":"2026-09-09","retail_net":192620.0,"foreign_net":-192634.0,"institution_net":14.0},{"date":"2026-09-08","retail_net":3583.0,"foreign_net":-3179.0,"institution_net":-404.0},{"date":"2026-09-07","retail_net":85235.0,"foreign_net":-85280.0,"institution_net":45.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":113314.0,"foreign_net":-113253.0,"institution_net":-61.0},"d3":{"retail_net":1734086.0,"foreign_net":-1735183.0,"institution_net":1097.0},"d7":{"retail_net":1849781.0,"foreign_net":-1818811.0,"institution_net":-30970.0},"d14":{"retail_net":2407065.0,"foreign_net":-2460005.0,"institution_net":52940.0},"d30":{"retail_net":4373242.0,"foreign_net":-4444188.0,"institution_net":70946.0}},"analysis":"최근 5일 외국인 순매수 -141.10만, 기관 순매수 -3.14만. 30일 누적: 외국인 -444.42만, 기관 7.09만.","foreign_flow":-1411043.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-31379.0},"insider_trades":[],"price_analysis":{"current":2685.0,"low_30d":2615.0,"support":2797.0,"high_30d":4435.0,"change_1d":-1.1,"change_7d":-10.3,"change_30d":-15.7,"resistance":4253.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.29,"per":31.07,"quarter":"2024-Q2"},{"pbr":4.71,"per":20.47,"quarter":"2024-Q3"},{"pbr":5.88,"per":34.54,"quarter":"2024-Q4"},{"pbr":5.06,"per":62.09,"quarter":"2025-Q1"},{"pbr":5.93,"per":98.55,"quarter":"2025-Q2"},{"pbr":5.37,"per":58.12,"quarter":"2025-Q3"},{"pbr":6.99,"per":42.01,"quarter":"2025-Q4"},{"pbr":19.53,"per":71.39,"quarter":"2026-Q1"},{"pbr":10.42,"per":14.02,"quarter":"2026-Q2"},{"pbr":1.09,"per":7.81,"quarter":"현재"}],"timeline":[{"close":2941.7473,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1905.6783,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2372.0442,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2001.1073,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2367.1636,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2162.1721,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2885.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8120.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4820.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.91,"pbr_5y_low":4.71,"per_5y_avg":48.03,"per_5y_low":14.02,"current_pbr":1.09,"current_per":7.81,"pbr_5y_high":19.53,"per_5y_high":98.55,"pbr_5y_median":5.93,"per_5y_median":42.01,"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":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 60% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +60.4%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 7.87x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":8.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.22,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 3개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.29,"per":31.07,"close":2941.7473,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.71,"per":20.47,"close":1905.6783,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.88,"per":34.54,"close":2372.0442,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.06,"per":62.09,"close":2001.1073,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.93,"per":98.55,"close":2367.1636,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.37,"per":58.12,"close":2162.1721,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.99,"per":42.01,"close":2885.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":19.53,"per":71.39,"close":8120.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.42,"per":14.02,"close":4820.0,"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":"7.9배"},{"label":"PBR","value":"1.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"10.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":250.0,"pbr":null,"per":null,"roa":0.08282979365389531,"roe":0.10070644464494247,"revenue":15225539741.0,"market_cap":null,"net_income":30142331308.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":363906874306.0,"total_equity":299308861655.0,"profit_margin":1.9797216926787435,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":38141675404.0,"operating_margin":2.5051115463112565},{"eps":49.96,"pbr":6.29,"per":205.07,"roa":0.018116365865608153,"roe":0.022506604117539752,"revenue":9494165670.0,"market_cap":1714200000000.0,"net_income":6052768881.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":334105025583.0,"total_equity":268933014034.0,"profit_margin":0.6375250960835613,"dividend_yield":0.5,"fiscal_quarter":"Q1","operating_income":8050578292.0,"operating_margin":0.8479500539408641},{"eps":26.15,"pbr":null,"per":null,"roa":0.009364012878286474,"roe":0.011870570579843769,"revenue":6890238206.0,"market_cap":null,"net_income":3167893033.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":338305070078.0,"total_equity":266869482953.0,"profit_margin":0.4597653866656464,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5691439613.0,"operating_margin":0.8260149276180191},{"eps":17.61,"pbr":null,"per":null,"roa":0.006340349734468785,"roe":0.008188311363106314,"revenue":6116134810.0,"market_cap":null,"net_income":2133197030.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":336447848989.0,"total_equity":260517332012.0,"profit_margin":0.3487818853358466,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2329345663.0,"operating_margin":0.38085257035071796},{"eps":20.02,"pbr":null,"per":null,"roa":0.007239025950312577,"roe":0.009393864086363236,"revenue":4491249227.0,"market_cap":null,"net_income":2424886812.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":334974184185.0,"total_equity":258135181615.0,"profit_margin":0.5399136608635146,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3093834485.0,"operating_margin":0.6888583395463393},{"eps":4.89,"pbr":null,"per":null,"roa":0.0017480714464150448,"roe":0.002314475867664796,"revenue":5997783608.0,"market_cap":null,"net_income":592287641.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":338823474415.0,"total_equity":255905731952.0,"profit_margin":0.09875108535259447,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":771511985.0,"operating_margin":0.1286328476357395},{"eps":-5.32,"pbr":null,"per":null,"roa":-0.0018852000524117866,"roe":-0.0024669747696541835,"revenue":7924474283.0,"market_cap":null,"net_income":-644199106.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":341713923239.0,"total_equity":261129182967.0,"profit_margin":-0.08129234609063846,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2406222390.0,"operating_margin":-0.3036444190577986},{"eps":4.43,"pbr":null,"per":null,"roa":0.0015426053469135724,"roe":0.002049089129071572,"revenue":6468603416.0,"market_cap":null,"net_income":536411228.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":347730694097.0,"total_equity":261780329801.0,"profit_margin":0.08292535397566565,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-13638779.0,"operating_margin":-0.0021084580585454767},{"eps":28.23,"pbr":null,"per":null,"roa":0.009296022597055512,"roe":0.013092557909739379,"revenue":9286248336.0,"market_cap":null,"net_income":3419899832.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":367888502453.0,"total_equity":261209448572.0,"profit_margin":0.3682757243032231,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4522438879.0,"operating_margin":0.48700387017089136},{"eps":41.33,"pbr":null,"per":null,"roa":0.013879587132387038,"roe":0.019419141427606375,"revenue":6197309922.0,"market_cap":null,"net_income":5006490677.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":360708905045.0,"total_equity":257812153831.0,"profit_margin":0.8078490086847717,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6282915478.0,"operating_margin":1.0138133411233972},{"eps":19.12,"pbr":null,"per":null,"roa":0.006531355694115781,"roe":0.00895965261931955,"revenue":5791500286.0,"market_cap":null,"net_income":2316112774.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":354614398981.0,"total_equity":258504751513.0,"profit_margin":0.3999158524776079,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1868588390.0,"operating_margin":0.32264323538358536},{"eps":6.0,"pbr":null,"per":null,"roa":0.0020863872127657927,"roe":0.0029458978344511348,"revenue":8429924835.0,"market_cap":null,"net_income":755634267.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":362173551667.0,"total_equity":256503894386.0,"profit_margin":0.0896371298428072,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":596847076.0,"operating_margin":0.07080099617519306}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":94.68,"per":31.07,"date":"2024-06","close":2941.75,"source":"reported"},{"eps":94.68,"per":24.55,"date":"2024-07","close":2324.7,"source":"reported"},{"eps":94.68,"per":21.62,"date":"2024-08","close":2047.27,"source":"reported"},{"eps":93.11,"per":20.47,"date":"2024-09","close":1905.68,"source":"reported"},{"eps":93.11,"per":20.81,"date":"2024-10","close":1937.25,"source":"reported"},{"eps":93.11,"per":28.87,"date":"2024-11","close":2688.23,"source":"reported"},{"eps":68.67,"per":34.54,"date":"2024-12","close":2372.04,"source":"reported"},{"eps":68.67,"per":33.55,"date":"2025-01","close":2303.71,"source":"reported"},{"eps":68.67,"per":33.12,"date":"2025-02","close":2274.43,"source":"reported"},{"eps":32.23,"per":62.09,"date":"2025-03","close":2001.11,"source":"reported"},{"eps":32.23,"per":70.11,"date":"2025-04","close":2259.79,"source":"reported"},{"eps":32.23,"per":69.36,"date":"2025-05","close":2235.38,"source":"reported"},{"eps":24.02,"per":98.55,"date":"2025-06","close":2367.16,"source":"reported"},{"eps":24.02,"per":95.5,"date":"2025-07","close":2293.95,"source":"reported"},{"eps":24.02,"per":89.0,"date":"2025-08","close":2137.77,"source":"reported"},{"eps":37.2,"per":58.12,"date":"2025-09","close":2162.17,"source":"reported"},{"eps":37.2,"per":55.11,"date":"2025-10","close":2049.91,"source":"reported"},{"eps":37.2,"per":54.32,"date":"2025-11","close":2020.63,"source":"reported"},{"eps":68.67,"per":42.01,"date":"2025-12","close":2885.0,"source":"reported"},{"eps":68.67,"per":69.75,"date":"2026-01","close":4790.0,"source":"reported"},{"eps":68.67,"per":84.61,"date":"2026-02","close":5810.0,"source":"reported"},{"eps":113.74,"per":71.39,"date":"2026-03","close":8120.0,"source":"reported"},{"eps":113.74,"per":131.88,"date":"2026-04","close":15000.0,"source":"reported"},{"eps":113.74,"per":106.3,"date":"2026-05","close":12090.0,"source":"reported"},{"eps":343.72,"per":14.02,"date":"2026-06","close":4820.0,"source":"reported"},{"eps":343.72,"per":8.68,"date":"2026-07","close":2985.0,"source":"reported"},{"eps":343.72,"per":9.78,"date":"2026-08","close":3360.0,"source":"reported"},{"eps":343.72,"per":10.88,"date":"2026-09","close":3740.0,"source":"reported"},{"eps":343.72,"per":7.71,"date":"2026-10","close":2650.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":50.27,"std":33.05,"count":29,"current":7.71,"lower_1sd":17.22,"upper_1sd":83.32},"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":"아주IB투자","phase":"above-fold","symbol_resolved":true}