{"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":"2026-10-23T09:48:00.818136+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.8,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":-11.1,"direction":"higher_better","percentile":36}],"summary":"매출 +2.8%","percentile":45},"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":31.5,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.7,"direction":"higher_better","percentile":29}],"summary":"RSI 32","percentile":30},"valuation":{"grade":"C","metrics":[],"summary":"PER 11.23x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":29.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.13,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.01,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":275.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 6.1x, 순차입금비율 -0.0x","percentile":73}},"signals":[],"summary":"제룡전기(033100)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 6167.85억. 현재가 38,400원, 전일 대비 -2.5%, 30일 -14.7%. PER 11.2배 / ROE 7.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8.27만, 기관 순매도 6.15만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.13,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.13%","value_pct":2.13},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":23.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 24%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.13},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1758.8324830343263,"grade":"F","trend":"하락","atr_14":2492.8571428571427,"rsi_14":31.543624161073822,"sma_20":45475.0,"sma_60":45750.833333333336,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.5로 약세 구간입니다. MACD(-1758.83)가 시그널선(-961.25)을 하회합니다(데드크로스). 현재가가 SMA20(45475)과 SMA60(45751) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 38341~52609 (현재 위치 0%).","bb_lower":38341.10204726757,"bb_upper":52608.89795273243,"macd_signal":-961.2494532671761},"change_pct":-4.06,"chart_data":[{"date":"2024-10-23","open":56593,"high":57067,"low":53269,"close":54314,"volume":403733,"rsi_14":45.38,"sma_20":60305.0,"sma_60":63196.67,"sma_120":69660.83},{"date":"2024-10-24","open":53839,"high":54124,"low":50705,"close":50705,"volume":487864,"rsi_14":42.01,"sma_20":59905.0,"sma_60":62516.67,"sma_120":69593.33},{"date":"2024-10-25","open":51370,"high":53364,"low":50516,"close":51940,"volume":372782,"rsi_14":40.23,"sma_20":59575.0,"sma_60":61908.33,"sma_120":69535.83},{"date":"2024-10-28","open":52130,"high":52605,"low":50516,"close":50800,"volume":180846,"rsi_14":29.71,"sma_20":59265.0,"sma_60":61446.67,"sma_120":69461.67},{"date":"2024-10-29","open":50800,"high":51560,"low":49756,"close":51370,"volume":213428,"rsi_14":33.19,"sma_20":58865.0,"sma_60":60996.67,"sma_120":69391.67},{"date":"2024-10-30","open":51275,"high":51845,"low":50326,"close":50800,"volume":120233,"rsi_14":33.19,"sma_20":58545.0,"sma_60":60575.0,"sma_120":69320.0},{"date":"2024-10-31","open":50421,"high":50516,"low":48616,"close":50231,"volume":208465,"rsi_14":34.84,"sma_20":58215.0,"sma_60":60186.67,"sma_120":69217.5},{"date":"2024-11-01","open":49471,"high":49946,"low":48047,"close":48806,"volume":169108,"rsi_14":23.19,"sma_20":57900.0,"sma_60":59815.0,"sma_120":69115.0},{"date":"2024-11-04","open":49566,"high":54314,"low":48522,"close":53839,"volume":451364,"rsi_14":39.76,"sma_20":57745.0,"sma_60":59488.33,"sma_120":69040.0},{"date":"2024-11-05","open":53554,"high":54314,"low":52700,"close":52984,"volume":190449,"rsi_14":43.72,"sma_20":57375.0,"sma_60":59270.0,"sma_120":68945.83},{"date":"2024-11-06","open":53839,"high":55453,"low":51655,"close":53174,"volume":594612,"rsi_14":37.5,"sma_20":57080.0,"sma_60":59163.33,"sma_120":68844.17},{"date":"2024-11-07","open":54978,"high":55738,"low":53174,"close":53839,"volume":421757,"rsi_14":44.27,"sma_20":56850.0,"sma_60":58930.0,"sma_120":68692.5},{"date":"2024-11-08","open":54504,"high":60961,"low":53649,"close":57447,"volume":1610624,"rsi_14":53.28,"sma_20":56895.0,"sma_60":58761.67,"sma_120":68600.83},{"date":"2024-11-11","open":57447,"high":59726,"low":50705,"close":51845,"volume":1301106,"rsi_14":41.75,"sma_20":56500.0,"sma_60":58523.33,"sma_120":68497.5},{"date":"2024-11-12","open":51560,"high":52035,"low":43869,"close":43869,"volume":1823548,"rsi_14":34.2,"sma_20":55715.0,"sma_60":58070.0,"sma_120":68321.67},{"date":"2024-11-13","open":43631,"high":45578,"low":42065,"close":42492,"volume":908994,"rsi_14":36.67,"sma_20":55017.5,"sma_60":57649.17,"sma_120":68129.58},{"date":"2024-11-14","open":44201,"high":45198,"low":41400,"close":41495,"volume":913920,"rsi_14":32.92,"sma_20":54142.5,"sma_60":57295.83,"sma_120":67912.08},{"date":"2024-11-15","open":41353,"high":42824,"low":40166,"close":41637,"volume":587698,"rsi_14":34.51,"sma_20":53390.0,"sma_60":56943.33,"sma_120":67715.83},{"date":"2024-11-18","open":42160,"high":43299,"low":41305,"close":42350,"volume":413503,"rsi_14":34.82,"sma_20":52670.0,"sma_60":56553.33,"sma_120":67540.0},{"date":"2024-11-19","open":42350,"high":43869,"low":41305,"close":43489,"volume":407783,"rsi_14":37.93,"sma_20":51995.0,"sma_60":56238.33,"sma_120":67351.67},{"date":"2024-11-20","open":44439,"high":44818,"low":42729,"close":42919,"volume":302812,"rsi_14":37.93,"sma_20":51395.0,"sma_60":55875.0,"sma_120":67128.33},{"date":"2024-11-21","open":42824,"high":43204,"low":41875,"close":42350,"volume":221465,"rsi_14":39.03,"sma_20":50955.0,"sma_60":55516.67,"sma_120":66900.0},{"date":"2024-11-22","open":42539,"high":43252,"low":42065,"close":42207,"volume":251269,"rsi_14":26.31,"sma_20":50442.5,"sma_60":55187.5,"sma_120":66632.08},{"date":"2024-11-25","open":42539,"high":45151,"low":42539,"close":45056,"volume":468227,"rsi_14":35.06,"sma_20":50140.0,"sma_60":54930.0,"sma_120":66411.67},{"date":"2024-11-26","open":45056,"high":45056,"low":43014,"close":43394,"volume":321027,"rsi_14":32.54,"sma_20":49720.0,"sma_60":54681.67,"sma_120":66203.33},{"date":"2024-11-27","open":43916,"high":44106,"low":42919,"close":43014,"volume":198336,"rsi_14":30.48,"sma_20":49310.0,"sma_60":54460.0,"sma_120":65968.33},{"date":"2024-11-28","open":42777,"high":42872,"low":40545,"close":40783,"volume":407356,"rsi_14":18.38,"sma_20":48812.5,"sma_60":54204.17,"sma_120":65716.25},{"date":"2024-11-29","open":40830,"high":41020,"low":38931,"close":39026,"volume":323048,"rsi_14":21.52,"sma_20":48297.5,"sma_60":53972.5,"sma_120":65494.58},{"date":"2024-12-02","open":39501,"high":39881,"low":37222,"close":37222,"volume":411274,"rsi_14":29.65,"sma_20":47422.5,"sma_60":53690.83,"sma_120":65294.58},{"date":"2024-12-03","open":37364,"high":39074,"low":37269,"close":39026,"volume":305716,"rsi_14":39.66,"sma_20":46687.5,"sma_60":53457.5,"sma_120":65118.75},{"date":"2024-12-04","open":37507,"high":38694,"low":36890,"close":37602,"volume":265709,"rsi_14":38.67,"sma_20":45867.5,"sma_60":53209.17,"sma_120":64860.42},{"date":"2024-12-05","open":38361,"high":39691,"low":37507,"close":38361,"volume":289886,"rsi_14":40.8,"sma_20":45052.5,"sma_60":53035.83,"sma_120":64595.42},{"date":"2024-12-06","open":38409,"high":38504,"low":36225,"close":36985,"volume":289887,"rsi_14":35.48,"sma_20":43975.0,"sma_60":52902.5,"sma_120":64350.0},{"date":"2024-12-09","open":35418,"high":36320,"low":34706,"close":34943,"volume":391289,"rsi_14":27.94,"sma_20":43085.0,"sma_60":52770.0,"sma_120":64083.33},{"date":"2024-12-10","open":34943,"high":38931,"low":34943,"close":38504,"volume":352672,"rsi_14":40.13,"sma_20":42802.5,"sma_60":52616.67,"sma_120":63837.92},{"date":"2024-12-11","open":38504,"high":42017,"low":38124,"close":41495,"volume":484166,"rsi_14":48.28,"sma_20":42750.0,"sma_60":52512.5,"sma_120":63590.42},{"date":"2024-12-12","open":42729,"high":43441,"low":41210,"close":41685,"volume":455979,"rsi_14":48.95,"sma_20":42760.0,"sma_60":52357.5,"sma_120":63352.92},{"date":"2024-12-13","open":41685,"high":43062,"low":41447,"close":42112,"volume":250109,"rsi_14":43.43,"sma_20":42785.0,"sma_60":52168.33,"sma_120":63125.83},{"date":"2024-12-16","open":42777,"high":43964,"low":42539,"close":43062,"volume":327605,"rsi_14":49.23,"sma_20":42822.5,"sma_60":51984.17,"sma_120":62902.92},{"date":"2024-12-17","open":43109,"high":43679,"low":42302,"close":43394,"volume":271922,"rsi_14":50.88,"sma_20":42817.5,"sma_60":51745.83,"sma_120":62579.58},{"date":"2024-12-18","open":43394,"high":43442,"low":42255,"close":42919,"volume":170233,"rsi_14":55.37,"sma_20":42817.5,"sma_60":51505.83,"sma_120":62266.25},{"date":"2024-12-19","open":41685,"high":42682,"low":41305,"close":42207,"volume":130890,"rsi_14":58.44,"sma_20":42810.0,"sma_60":51223.33,"sma_120":61975.0},{"date":"2024-12-20","open":42065,"high":42207,"low":40545,"close":40973,"volume":185572,"rsi_14":60.26,"sma_20":42745.0,"sma_60":50920.83,"sma_120":61666.25},{"date":"2024-12-23","open":42160,"high":45198,"low":42160,"close":44296,"volume":625659,"rsi_14":63.31,"sma_20":42705.0,"sma_60":50703.33,"sma_120":61297.5},{"date":"2024-12-24","open":44533,"high":49186,"low":43299,"close":45008,"volume":1313470,"rsi_14":69.4,"sma_20":42790.0,"sma_60":50458.33,"sma_120":60930.0},{"date":"2024-12-26","open":45530,"high":45625,"low":44581,"close":44961,"volume":275863,"rsi_14":67.96,"sma_20":42892.5,"sma_60":50249.17,"sma_120":60638.75},{"date":"2024-12-27","open":45397,"high":45543,"low":43457,"close":44039,"volume":300799,"rsi_14":66.25,"sma_20":43015.0,"sma_60":50014.17,"sma_120":60307.92},{"date":"2024-12-30","open":43263,"high":44815,"low":42827,"close":44573,"volume":176639,"rsi_14":75.07,"sma_20":43257.5,"sma_60":49818.33,"sma_120":59955.0},{"date":"2025-01-02","open":45009,"high":46513,"low":44427,"close":46028,"volume":301625,"rsi_14":71.56,"sma_20":43670.0,"sma_60":49612.5,"sma_120":59605.42},{"date":"2025-01-03","open":46464,"high":46658,"low":45688,"close":46610,"volume":246878,"rsi_14":66.17,"sma_20":44017.5,"sma_60":49360.0,"sma_120":59288.33},{"date":"2025-01-06","open":47143,"high":47822,"low":46319,"close":47046,"volume":232282,"rsi_14":66.79,"sma_20":44462.5,"sma_60":49136.67,"sma_120":58923.33},{"date":"2025-01-07","open":47434,"high":48016,"low":46561,"close":47434,"volume":300015,"rsi_14":66.67,"sma_20":44887.5,"sma_60":48930.0,"sma_120":58518.33},{"date":"2025-01-08","open":47240,"high":47628,"low":46076,"close":46901,"volume":213752,"rsi_14":61.36,"sma_20":45357.5,"sma_60":48742.5,"sma_120":58115.42},{"date":"2025-01-09","open":46707,"high":48404,"low":46222,"close":47531,"volume":298825,"rsi_14":62.22,"sma_20":45967.5,"sma_60":48517.5,"sma_120":57724.58},{"date":"2025-01-10","open":47968,"high":49665,"low":47192,"close":47386,"volume":342865,"rsi_14":63.88,"sma_20":46382.5,"sma_60":48300.0,"sma_120":57348.33},{"date":"2025-01-13","open":49665,"high":51896,"low":48695,"close":49471,"volume":1874099,"rsi_14":72.51,"sma_20":46747.5,"sma_60":48171.67,"sma_120":56962.5},{"date":"2025-01-14","open":49471,"high":49956,"low":48404,"close":48598,"volume":357012,"rsi_14":74.56,"sma_20":47057.5,"sma_60":47986.67,"sma_120":56565.0},{"date":"2025-01-15","open":48986,"high":50538,"low":48210,"close":50344,"volume":496683,"rsi_14":71.08,"sma_20":47435.0,"sma_60":47870.0,"sma_120":56222.5},{"date":"2025-01-16","open":51120,"high":58202,"low":50344,"close":54516,"volume":3190228,"rsi_14":77.5,"sma_20":47977.5,"sma_60":47823.33,"sma_120":55965.83},{"date":"2025-01-17","open":55389,"high":57329,"low":54807,"close":55680,"volume":1214831,"rsi_14":79.3,"sma_20":48562.5,"sma_60":47791.67,"sma_120":55711.67},{"date":"2025-01-20","open":56068,"high":57038,"low":52575,"close":52769,"volume":873060,"rsi_14":74.73,"sma_20":49022.5,"sma_60":47745.0,"sma_120":55470.83},{"date":"2025-01-21","open":53449,"high":54904,"low":53351,"close":53837,"volume":396137,"rsi_14":75.47,"sma_20":49575.0,"sma_60":47780.0,"sma_120":55148.33},{"date":"2025-01-22","open":55098,"high":57038,"low":54419,"close":56747,"volume":766523,"rsi_14":77.28,"sma_20":50342.5,"sma_60":47843.33,"sma_120":54875.83},{"date":"2025-01-23","open":58881,"high":62276,"low":56941,"close":57426,"volume":1593691,"rsi_14":77.4,"sma_20":50970.0,"sma_60":47938.33,"sma_120":54692.5},{"date":"2025-01-24","open":57717,"high":60142,"low":57620,"close":59172,"volume":717109,"rsi_14":78.8,"sma_20":51650.0,"sma_60":48053.33,"sma_120":54525.0},{"date":"2025-01-31","open":53837,"high":55971,"low":53351,"close":53837,"volume":816489,"rsi_14":62.31,"sma_20":52057.5,"sma_60":48086.67,"sma_120":54330.83},{"date":"2025-02-03","open":51702,"high":53546,"low":46707,"close":47337,"volume":1338765,"rsi_14":50.68,"sma_20":52227.5,"sma_60":48018.33,"sma_120":54102.5},{"date":"2025-02-04","open":47095,"high":47677,"low":43360,"close":43991,"volume":1937350,"rsi_14":44.9,"sma_20":52197.5,"sma_60":47917.5,"sma_120":53866.25},{"date":"2025-02-05","open":44476,"high":44621,"low":42875,"close":43651,"volume":684769,"rsi_14":44.65,"sma_20":52075.0,"sma_60":47722.5,"sma_120":53605.42},{"date":"2025-02-06","open":44088,"high":45058,"low":43506,"close":44427,"volume":720620,"rsi_14":42.49,"sma_20":51962.5,"sma_60":47555.83,"sma_120":53412.92},{"date":"2025-02-07","open":44233,"high":44233,"low":42196,"close":42487,"volume":590320,"rsi_14":41.18,"sma_20":51727.5,"sma_60":47352.5,"sma_120":53257.92},{"date":"2025-02-10","open":41323,"high":42196,"low":40596,"close":41469,"volume":431821,"rsi_14":36.91,"sma_20":51420.0,"sma_60":47120.0,"sma_120":53025.0},{"date":"2025-02-11","open":41711,"high":42584,"low":41226,"close":41275,"volume":342581,"rsi_14":27.88,"sma_20":51130.0,"sma_60":46820.83,"sma_120":52791.25},{"date":"2025-02-12","open":41469,"high":42390,"low":40450,"close":42002,"volume":355549,"rsi_14":26.81,"sma_20":50845.0,"sma_60":46632.5,"sma_120":52577.92},{"date":"2025-02-13","open":42730,"high":43069,"low":42002,"close":42196,"volume":334550,"rsi_14":30.25,"sma_20":50577.5,"sma_60":46587.5,"sma_120":52328.75},{"date":"2025-02-14","open":42342,"high":42342,"low":40450,"close":40644,"volume":350457,"rsi_14":25.8,"sma_20":50122.5,"sma_60":46540.0,"sma_120":52094.58},{"date":"2025-02-17","open":40256,"high":41226,"low":39577,"close":40887,"volume":410191,"rsi_14":17.75,"sma_20":49725.0,"sma_60":46514.17,"sma_120":51905.0},{"date":"2025-02-18","open":41129,"high":41857,"low":40547,"close":41760,"volume":344687,"rsi_14":18.4,"sma_20":49282.5,"sma_60":46500.83,"sma_120":51722.08},{"date":"2025-02-19","open":42196,"high":42633,"low":40935,"close":41032,"volume":368825,"rsi_14":11.84,"sma_20":48587.5,"sma_60":46462.5,"sma_120":51507.92},{"date":"2025-02-20","open":41178,"high":41275,"low":39965,"close":39965,"volume":248160,"rsi_14":14.43,"sma_20":47777.5,"sma_60":46385.83,"sma_120":51312.08},{"date":"2025-02-21","open":39965,"high":40256,"low":39674,"close":39771,"volume":136890,"rsi_14":21.32,"sma_20":47107.5,"sma_60":46315.83,"sma_120":51095.42},{"date":"2025-02-24","open":39335,"high":39480,"low":38316,"close":38947,"volume":209609,"rsi_14":26.36,"sma_20":46340.0,"sma_60":46241.67,"sma_120":50879.17},{"date":"2025-02-25","open":38801,"high":38947,"low":38025,"close":38704,"volume":137746,"rsi_14":26.61,"sma_20":45410.0,"sma_60":46165.83,"sma_120":50676.67},{"date":"2025-02-26","open":38365,"high":39238,"low":38365,"close":39092,"volume":161377,"rsi_14":23.81,"sma_20":44465.0,"sma_60":46046.67,"sma_120":50488.33},{"date":"2025-02-27","open":39529,"high":39820,"low":38268,"close":38268,"volume":157974,"rsi_14":26.74,"sma_20":43387.5,"sma_60":45942.5,"sma_120":50312.08},{"date":"2025-02-28","open":37540,"high":37880,"low":37152,"close":37298,"volume":214970,"rsi_14":26.88,"sma_20":42535.0,"sma_60":45828.33,"sma_120":50144.17},{"date":"2025-03-04","open":36376,"high":37831,"low":36037,"close":37201,"volume":136173,"rsi_14":27.17,"sma_20":42012.5,"sma_60":45751.67,"sma_120":49977.92},{"date":"2025-03-05","open":37249,"high":38219,"low":37104,"close":37249,"volume":189544,"rsi_14":21.18,"sma_20":41665.0,"sma_60":45706.67,"sma_120":49839.58},{"date":"2025-03-06","open":37589,"high":37831,"low":36594,"close":36813,"volume":168806,"rsi_14":18.29,"sma_20":41312.5,"sma_60":45685.83,"sma_120":49688.33},{"date":"2025-03-07","open":36279,"high":36764,"low":35551,"close":35746,"volume":171011,"rsi_14":19.39,"sma_20":40865.0,"sma_60":45615.0,"sma_120":49536.25},{"date":"2025-03-10","open":35551,"high":36691,"low":35212,"close":36182,"volume":147128,"rsi_14":21.3,"sma_20":40540.0,"sma_60":45576.67,"sma_120":49392.92},{"date":"2025-03-11","open":34969,"high":35794,"low":34533,"close":35600,"volume":164774,"rsi_14":11.04,"sma_20":40237.5,"sma_60":45515.0,"sma_120":49275.42},{"date":"2025-03-12","open":35697,"high":37152,"low":35552,"close":36764,"volume":133995,"rsi_14":24.42,"sma_20":40005.0,"sma_60":45497.5,"sma_120":49200.0},{"date":"2025-03-13","open":36861,"high":37783,"low":36182,"close":36376,"volume":170657,"rsi_14":26.58,"sma_20":39715.0,"sma_60":45509.17,"sma_120":49139.58},{"date":"2025-03-14","open":36425,"high":37298,"low":36425,"close":37104,"volume":85372,"rsi_14":33.73,"sma_20":39452.5,"sma_60":45470.83,"sma_120":49043.75},{"date":"2025-03-17","open":37346,"high":37928,"low":36813,"close":37637,"volume":159142,"rsi_14":41.72,"sma_20":39297.5,"sma_60":45389.17,"sma_120":48950.83},{"date":"2025-03-18","open":37831,"high":37928,"low":37152,"close":37201,"volume":121034,"rsi_14":40.72,"sma_20":39107.5,"sma_60":45296.67,"sma_120":48827.08},{"date":"2025-03-19","open":37152,"high":37298,"low":36279,"close":36376,"volume":135408,"rsi_14":34.09,"sma_20":38830.0,"sma_60":45182.5,"sma_120":48675.42},{"date":"2025-03-20","open":36764,"high":37152,"low":35891,"close":35988,"volume":100261,"rsi_14":35.93,"sma_20":38570.0,"sma_60":45045.0,"sma_120":48514.58},{"date":"2025-03-21","open":35406,"high":35988,"low":35163,"close":35309,"volume":125356,"rsi_14":37.27,"sma_20":38330.0,"sma_60":44890.0,"sma_120":48317.92},{"date":"2025-03-24","open":35357,"high":35600,"low":35260,"close":35357,"volume":43447,"rsi_14":38.13,"sma_20":38102.5,"sma_60":44744.17,"sma_120":48125.0},{"date":"2025-03-25","open":35454,"high":36231,"low":35260,"close":35260,"volume":76928,"rsi_14":37.27,"sma_20":37912.5,"sma_60":44609.17,"sma_120":47916.25},{"date":"2025-03-26","open":35503,"high":35649,"low":34969,"close":35309,"volume":51937,"rsi_14":39.87,"sma_20":37737.5,"sma_60":44496.67,"sma_120":47708.75},{"date":"2025-03-27","open":34969,"high":34969,"low":33369,"close":33563,"volume":135287,"rsi_14":36.53,"sma_20":37452.5,"sma_60":44295.83,"sma_120":47499.58},{"date":"2025-03-28","open":33126,"high":33466,"low":32108,"close":32108,"volume":130781,"rsi_14":27.66,"sma_20":37135.0,"sma_60":44057.5,"sma_120":47257.92},{"date":"2025-03-31","open":31041,"high":31720,"low":30653,"close":30750,"volume":122432,"rsi_14":25.49,"sma_20":36797.5,"sma_60":43796.67,"sma_120":47022.92},{"date":"2025-04-01","open":30895,"high":31477,"low":30604,"close":31235,"volume":96922,"rsi_14":20.0,"sma_20":36490.0,"sma_60":43576.67,"sma_120":46795.42},{"date":"2025-04-02","open":31283,"high":31526,"low":30022,"close":30071,"volume":114464,"rsi_14":18.45,"sma_20":36120.0,"sma_60":43327.5,"sma_120":46572.92},{"date":"2025-04-03","open":28907,"high":30071,"low":28713,"close":29586,"volume":120547,"rsi_14":11.44,"sma_20":35747.5,"sma_60":43045.0,"sma_120":46328.75},{"date":"2025-04-04","open":28664,"high":30022,"low":28616,"close":29683,"volume":150836,"rsi_14":7.29,"sma_20":35435.0,"sma_60":42754.17,"sma_120":46057.08},{"date":"2025-04-07","open":28228,"high":28810,"low":26191,"close":26433,"volume":211362,"rsi_14":5.6,"sma_20":34932.5,"sma_60":42400.0,"sma_120":45768.33},{"date":"2025-04-08","open":26918,"high":27743,"low":26530,"close":27064,"volume":98644,"rsi_14":10.98,"sma_20":34492.5,"sma_60":42050.0,"sma_120":45490.0},{"date":"2025-04-09","open":27213,"high":27762,"low":26366,"close":27064,"volume":102020,"rsi_14":10.67,"sma_20":33955.0,"sma_60":41696.67,"sma_120":45219.58},{"date":"2025-04-10","open":28858,"high":28955,"low":27840,"close":28955,"volume":175583,"rsi_14":27.65,"sma_20":33572.5,"sma_60":41377.5,"sma_120":44947.5},{"date":"2025-04-11","open":28034,"high":29731,"low":27888,"close":29634,"volume":113111,"rsi_14":30.72,"sma_20":33187.5,"sma_60":41072.5,"sma_120":44686.25},{"date":"2025-04-14","open":30022,"high":30071,"low":29052,"close":29877,"volume":94285,"rsi_14":32.04,"sma_20":32787.5,"sma_60":40735.83,"sma_120":44453.75},{"date":"2025-04-15","open":29828,"high":30556,"low":29198,"close":30507,"volume":152833,"rsi_14":34.58,"sma_20":32442.5,"sma_60":40425.0,"sma_120":44205.83},{"date":"2025-04-16","open":30071,"high":30362,"low":29004,"close":29295,"volume":154614,"rsi_14":35.81,"sma_20":32077.5,"sma_60":40063.33,"sma_120":43966.67},{"date":"2025-04-17","open":28616,"high":30313,"low":28567,"close":30216,"volume":93201,"rsi_14":43.48,"sma_20":31780.0,"sma_60":39645.83,"sma_120":43734.58},{"date":"2025-04-18","open":30750,"high":30847,"low":29780,"close":30507,"volume":86349,"rsi_14":49.1,"sma_20":31532.5,"sma_60":39213.33,"sma_120":43502.5},{"date":"2025-04-21","open":30362,"high":30507,"low":29634,"close":29828,"volume":71972,"rsi_14":44.84,"sma_20":31247.5,"sma_60":38819.17,"sma_120":43282.08},{"date":"2025-04-22","open":29149,"high":29877,"low":29149,"close":29295,"volume":75034,"rsi_14":47.01,"sma_20":30940.0,"sma_60":38397.5,"sma_120":43088.75},{"date":"2025-04-23","open":29828,"high":31429,"low":29780,"close":31332,"volume":310151,"rsi_14":56.0,"sma_20":30735.0,"sma_60":37960.83,"sma_120":42902.08},{"date":"2025-04-24","open":31914,"high":31914,"low":30216,"close":30410,"volume":186121,"rsi_14":52.37,"sma_20":30572.5,"sma_60":37496.67,"sma_120":42717.5},{"date":"2025-04-25","open":31138,"high":31574,"low":30847,"close":31138,"volume":97146,"rsi_14":68.3,"sma_20":30522.5,"sma_60":37015.0,"sma_120":42534.17},{"date":"2025-04-28","open":31235,"high":31235,"low":29974,"close":30119,"volume":148329,"rsi_14":61.54,"sma_20":30490.0,"sma_60":36607.5,"sma_120":42347.08},{"date":"2025-04-29","open":30459,"high":31380,"low":30168,"close":31138,"volume":220515,"rsi_14":67.74,"sma_20":30485.0,"sma_60":36329.17,"sma_120":42173.75},{"date":"2025-04-30","open":31429,"high":31526,"low":29683,"close":30216,"volume":162368,"rsi_14":55.33,"sma_20":30492.5,"sma_60":36092.5,"sma_120":42005.0},{"date":"2025-05-02","open":30847,"high":31186,"low":30459,"close":30604,"volume":116882,"rsi_14":54.2,"sma_20":30545.0,"sma_60":35868.33,"sma_120":41795.42},{"date":"2025-05-07","open":30750,"high":30944,"low":30265,"close":30798,"volume":91456,"rsi_14":54.01,"sma_20":30602.5,"sma_60":35634.17,"sma_120":41595.0},{"date":"2025-05-08","open":30701,"high":30992,"low":30556,"close":30798,"volume":114612,"rsi_14":51.34,"sma_20":30827.5,"sma_60":35433.33,"sma_120":41392.92},{"date":"2025-05-09","open":31041,"high":31041,"low":30119,"close":30216,"volume":128780,"rsi_14":54.5,"sma_20":30990.0,"sma_60":35240.0,"sma_120":41180.0},{"date":"2025-05-12","open":30556,"high":33611,"low":30459,"close":32447,"volume":579883,"rsi_14":59.66,"sma_20":31305.0,"sma_60":35088.33,"sma_120":40954.58},{"date":"2025-05-13","open":33369,"high":33466,"low":31962,"close":32253,"volume":224129,"rsi_14":57.63,"sma_20":31475.0,"sma_60":34920.83,"sma_120":40776.67},{"date":"2025-05-14","open":32690,"high":33223,"low":32011,"close":32835,"volume":223063,"rsi_14":63.25,"sma_20":31640.0,"sma_60":34760.0,"sma_120":40673.75},{"date":"2025-05-15","open":33175,"high":33320,"low":31283,"close":31768,"volume":221573,"rsi_14":60.41,"sma_20":31737.5,"sma_60":34607.5,"sma_120":40573.75},{"date":"2025-05-16","open":31671,"high":31914,"low":30944,"close":31283,"volume":134100,"rsi_14":49.77,"sma_20":31777.5,"sma_60":34442.5,"sma_120":40478.33},{"date":"2025-05-19","open":31429,"high":31526,"low":29877,"close":30265,"volume":153564,"rsi_14":49.3,"sma_20":31827.5,"sma_60":34245.0,"sma_120":40372.92},{"date":"2025-05-20","open":30653,"high":32059,"low":30556,"close":31768,"volume":324739,"rsi_14":52.81,"sma_20":31907.5,"sma_60":34085.83,"sma_120":40274.17},{"date":"2025-05-21","open":32108,"high":32108,"low":31332,"close":31865,"volume":121386,"rsi_14":58.49,"sma_20":31977.5,"sma_60":33946.67,"sma_120":40166.25},{"date":"2025-05-22","open":31477,"high":31914,"low":30750,"close":30798,"volume":120502,"rsi_14":48.36,"sma_20":32027.5,"sma_60":33792.5,"sma_120":40054.17},{"date":"2025-05-23","open":31332,"high":32884,"low":30410,"close":31720,"volume":313916,"rsi_14":57.28,"sma_20":32152.5,"sma_60":33668.33,"sma_120":39955.0},{"date":"2025-05-26","open":32787,"high":34436,"low":32350,"close":33369,"volume":438775,"rsi_14":61.92,"sma_20":32257.5,"sma_60":33576.67,"sma_120":39871.25},{"date":"2025-05-27","open":32884,"high":34096,"low":32156,"close":33854,"volume":321862,"rsi_14":62.86,"sma_20":32435.0,"sma_60":33486.67,"sma_120":39766.67},{"date":"2025-05-28","open":34436,"high":34484,"low":32593,"close":32738,"volume":318596,"rsi_14":57.46,"sma_20":32517.5,"sma_60":33391.67,"sma_120":39667.08},{"date":"2025-05-29","open":33466,"high":34242,"low":32787,"close":32884,"volume":261900,"rsi_14":60.62,"sma_20":32660.0,"sma_60":33315.83,"sma_120":39572.08},{"date":"2025-05-30","open":33126,"high":33223,"low":31671,"close":31671,"volume":413863,"rsi_14":46.64,"sma_20":32687.5,"sma_60":33220.83,"sma_120":39486.25},{"date":"2025-06-02","open":31720,"high":32932,"low":31041,"close":32302,"volume":174195,"rsi_14":50.2,"sma_20":32795.0,"sma_60":33135.83,"sma_120":39421.25},{"date":"2025-06-04","open":32835,"high":33563,"low":32835,"close":33466,"volume":160948,"rsi_14":52.51,"sma_20":32942.5,"sma_60":33078.33,"sma_120":39382.08},{"date":"2025-06-05","open":33805,"high":33854,"low":33078,"close":33611,"volume":176228,"rsi_14":57.92,"sma_20":33087.5,"sma_60":33041.67,"sma_120":39328.33},{"date":"2025-06-09","open":34096,"high":35552,"low":33805,"close":34824,"volume":353105,"rsi_14":64.31,"sma_20":33295.0,"sma_60":33018.33,"sma_120":39297.5},{"date":"2025-06-10","open":35794,"high":35843,"low":34290,"close":34436,"volume":265571,"rsi_14":67.77,"sma_20":33512.5,"sma_60":32998.33,"sma_120":39256.67},{"date":"2025-06-11","open":34678,"high":34727,"low":34096,"close":34339,"volume":164127,"rsi_14":62.44,"sma_20":33610.0,"sma_60":32956.67,"sma_120":39227.08},{"date":"2025-06-12","open":35163,"high":36134,"low":34727,"close":34872,"volume":385829,"rsi_14":63.96,"sma_20":33745.0,"sma_60":32930.83,"sma_120":39220.0},{"date":"2025-06-13","open":35600,"high":35843,"low":33466,"close":34242,"volume":292533,"rsi_14":66.67,"sma_20":33817.5,"sma_60":32881.67,"sma_120":39176.25},{"date":"2025-06-16","open":34242,"high":39626,"low":33951,"close":38607,"volume":1637956,"rsi_14":75.0,"sma_20":34170.0,"sma_60":32898.33,"sma_120":39143.75},{"date":"2025-06-17","open":42196,"high":43409,"low":39286,"close":40838,"volume":1534653,"rsi_14":76.01,"sma_20":34662.5,"sma_60":32960.83,"sma_120":39128.75},{"date":"2025-06-18","open":42002,"high":42681,"low":40887,"close":41614,"volume":619953,"rsi_14":76.49,"sma_20":35247.5,"sma_60":33050.83,"sma_120":39116.67},{"date":"2025-06-19","open":41226,"high":41808,"low":39965,"close":41711,"volume":426707,"rsi_14":82.92,"sma_20":35760.0,"sma_60":33149.17,"sma_120":39097.08},{"date":"2025-06-20","open":43118,"high":43166,"low":40935,"close":41566,"volume":452091,"rsi_14":81.85,"sma_20":36260.0,"sma_60":33256.67,"sma_120":39073.33},{"date":"2025-06-23","open":40159,"high":41857,"low":39965,"close":41614,"volume":385053,"rsi_14":89.88,"sma_20":36817.5,"sma_60":33364.17,"sma_120":39054.17},{"date":"2025-06-24","open":42827,"high":42875,"low":41081,"close":41663,"volume":364595,"rsi_14":89.39,"sma_20":37330.0,"sma_60":33474.17,"sma_120":39041.67},{"date":"2025-06-25","open":41614,"high":42051,"low":40353,"close":40741,"volume":260553,"rsi_14":81.25,"sma_20":37710.0,"sma_60":33567.5,"sma_120":39032.08},{"date":"2025-06-26","open":40838,"high":41226,"low":38413,"close":39383,"volume":318272,"rsi_14":72.45,"sma_20":37995.0,"sma_60":33667.5,"sma_120":38981.67},{"date":"2025-06-27","open":39286,"high":40596,"low":38850,"close":39674,"volume":221445,"rsi_14":70.33,"sma_20":38352.5,"sma_60":33797.5,"sma_120":38927.5},{"date":"2025-06-30","open":40547,"high":42293,"low":39868,"close":42293,"volume":419026,"rsi_14":77.74,"sma_20":38837.5,"sma_60":33995.83,"sma_120":38896.25},{"date":"2025-07-01","open":44379,"high":45737,"low":42342,"close":42487,"volume":685648,"rsi_14":78.57,"sma_20":39395.0,"sma_60":34189.17,"sma_120":38882.92},{"date":"2025-07-02","open":42051,"high":42487,"low":40256,"close":40984,"volume":282474,"rsi_14":70.06,"sma_20":39842.5,"sma_60":34376.67,"sma_120":38852.08},{"date":"2025-07-03","open":41226,"high":41469,"low":39868,"close":40062,"volume":204733,"rsi_14":68.75,"sma_20":40182.5,"sma_60":34556.67,"sma_120":38800.83},{"date":"2025-07-04","open":40111,"high":40547,"low":38850,"close":38995,"volume":154554,"rsi_14":51.59,"sma_20":40460.0,"sma_60":34716.67,"sma_120":38735.42},{"date":"2025-07-07","open":37831,"high":39044,"low":37589,"close":38171,"volume":183603,"rsi_14":37.67,"sma_20":40632.5,"sma_60":34918.33,"sma_120":38659.17},{"date":"2025-07-08","open":37831,"high":39141,"low":37637,"close":39092,"volume":181086,"rsi_14":38.5,"sma_20":40872.5,"sma_60":35125.0,"sma_120":38587.5},{"date":"2025-07-09","open":39868,"high":39868,"low":38607,"close":39383,"volume":107757,"rsi_14":39.57,"sma_20":41132.5,"sma_60":35349.17,"sma_120":38522.92},{"date":"2025-07-10","open":39626,"high":39917,"low":38801,"close":38898,"volume":112261,"rsi_14":38.4,"sma_20":41340.0,"sma_60":35520.0,"sma_120":38448.75},{"date":"2025-07-11","open":39141,"high":39480,"low":38365,"close":38462,"volume":119058,"rsi_14":36.73,"sma_20":41557.5,"sma_60":35671.67,"sma_120":38372.08},{"date":"2025-07-14","open":38219,"high":38559,"low":37201,"close":37492,"volume":150470,"rsi_14":33.71,"sma_20":41500.0,"sma_60":35802.5,"sma_120":38269.17},{"date":"2025-07-15","open":38122,"high":38753,"low":37880,"close":38559,"volume":154086,"rsi_14":41.57,"sma_20":41382.5,"sma_60":35940.83,"sma_120":38182.92},{"date":"2025-07-16","open":38753,"high":39286,"low":37831,"close":38801,"volume":146881,"rsi_14":47.54,"sma_20":41237.5,"sma_60":36104.17,"sma_120":38083.75},{"date":"2025-07-17","open":39092,"high":39092,"low":38025,"close":38365,"volume":91321,"rsi_14":44.53,"sma_20":41065.0,"sma_60":36244.17,"sma_120":37945.0},{"date":"2025-07-18","open":38316,"high":39189,"low":37880,"close":38219,"volume":118317,"rsi_14":28.57,"sma_20":40892.5,"sma_60":36376.67,"sma_120":37795.0},{"date":"2025-07-21","open":37880,"high":38171,"low":37395,"close":38122,"volume":111447,"rsi_14":26.8,"sma_20":40712.5,"sma_60":36519.17,"sma_120":37669.17},{"date":"2025-07-22","open":38122,"high":38171,"low":36085,"close":36861,"volume":160321,"rsi_14":27.51,"sma_20":40465.0,"sma_60":36649.17,"sma_120":37523.33},{"date":"2025-07-23","open":36910,"high":37395,"low":36231,"close":37395,"volume":127024,"rsi_14":34.81,"sma_20":40292.5,"sma_60":36753.33,"sma_120":37357.08},{"date":"2025-07-24","open":37783,"high":37928,"low":36958,"close":37152,"volume":105580,"rsi_14":38.41,"sma_20":40177.5,"sma_60":36869.17,"sma_120":37182.92},{"date":"2025-07-25","open":36910,"high":37007,"low":36376,"close":36570,"volume":79598,"rsi_14":39.62,"sma_20":40017.5,"sma_60":36962.5,"sma_120":36988.75},{"date":"2025-07-28","open":37249,"high":38268,"low":37104,"close":37346,"volume":209770,"rsi_14":38.46,"sma_20":39762.5,"sma_60":37086.67,"sma_120":36847.08},{"date":"2025-07-29","open":37443,"high":39480,"low":36473,"close":38607,"volume":317051,"rsi_14":45.45,"sma_20":39562.5,"sma_60":37215.0,"sma_120":36772.08},{"date":"2025-07-30","open":38898,"high":38898,"low":37928,"close":37977,"volume":132654,"rsi_14":44.69,"sma_20":39407.5,"sma_60":37348.33,"sma_120":36720.42},{"date":"2025-07-31","open":38607,"high":39335,"low":37880,"close":39335,"volume":246053,"rsi_14":54.55,"sma_20":39370.0,"sma_60":37498.33,"sma_120":36683.33},{"date":"2025-08-01","open":39092,"high":39771,"low":38025,"close":38898,"volume":352370,"rsi_14":57.75,"sma_20":39365.0,"sma_60":37637.5,"sma_120":36635.83},{"date":"2025-08-04","open":38559,"high":39480,"low":38413,"close":38801,"volume":169156,"rsi_14":51.5,"sma_20":39397.5,"sma_60":37775.0,"sma_120":36604.17},{"date":"2025-08-05","open":39189,"high":39626,"low":38559,"close":39141,"volume":195648,"rsi_14":52.07,"sma_20":39400.0,"sma_60":37928.33,"sma_120":36584.17},{"date":"2025-08-06","open":38801,"high":39335,"low":38559,"close":39286,"volume":136334,"rsi_14":55.83,"sma_20":39395.0,"sma_60":38045.83,"sma_120":36567.08},{"date":"2025-08-07","open":39189,"high":39432,"low":38656,"close":39141,"volume":115115,"rsi_14":55.83,"sma_20":39407.5,"sma_60":38164.17,"sma_120":36542.5},{"date":"2025-08-08","open":39480,"high":39626,"low":38753,"close":38898,"volume":131851,"rsi_14":54.82,"sma_20":39430.0,"sma_60":38268.33,"sma_120":36514.17},{"date":"2025-08-11","open":39238,"high":40499,"low":38753,"close":39723,"volume":300930,"rsi_14":68.79,"sma_20":39545.0,"sma_60":38405.0,"sma_120":36506.25},{"date":"2025-08-12","open":40208,"high":41178,"low":37831,"close":38074,"volume":374839,"rsi_14":53.89,"sma_20":39520.0,"sma_60":38521.67,"sma_120":36482.08},{"date":"2025-08-13","open":38413,"high":38559,"low":34581,"close":35454,"volume":488345,"rsi_14":42.36,"sma_20":39347.5,"sma_60":38610.83,"sma_120":36427.92},{"date":"2025-08-14","open":35746,"high":35794,"low":34824,"close":35503,"volume":134397,"rsi_14":44.95,"sma_20":39200.0,"sma_60":38675.0,"sma_120":36380.42},{"date":"2025-08-18","open":35163,"high":35746,"low":34581,"close":35649,"volume":141976,"rsi_14":41.46,"sma_20":39067.5,"sma_60":38740.0,"sma_120":36343.33},{"date":"2025-08-19","open":35309,"high":35551,"low":34048,"close":34242,"volume":153552,"rsi_14":28.37,"sma_20":38867.5,"sma_60":38799.17,"sma_120":36295.83},{"date":"2025-08-20","open":32641,"high":33320,"low":32399,"close":33272,"volume":144349,"rsi_14":27.44,"sma_20":38682.5,"sma_60":38825.83,"sma_120":36247.08},{"date":"2025-08-21","open":33417,"high":33660,"low":32835,"close":33466,"volume":59883,"rsi_14":18.32,"sma_20":38480.0,"sma_60":38827.5,"sma_120":36202.08},{"date":"2025-08-22","open":33466,"high":34727,"low":33466,"close":33902,"volume":119466,"rsi_14":23.04,"sma_20":38312.5,"sma_60":38828.33,"sma_120":36157.5},{"date":"2025-08-25","open":34290,"high":34339,"low":33854,"close":34193,"volume":57435,"rsi_14":25.64,"sma_20":38190.0,"sma_60":38853.33,"sma_120":36122.5},{"date":"2025-08-26","open":34242,"high":34290,"low":33708,"close":33757,"volume":57267,"rsi_14":21.83,"sma_20":38005.0,"sma_60":38868.33,"sma_120":36092.08},{"date":"2025-08-27","open":33854,"high":34145,"low":33805,"close":33999,"volume":51015,"rsi_14":22.61,"sma_20":37767.5,"sma_60":38908.33,"sma_120":36064.58},{"date":"2025-08-28","open":34048,"high":34193,"low":33805,"close":34048,"volume":36262,"rsi_14":23.35,"sma_20":37565.0,"sma_60":38938.33,"sma_120":36037.08},{"date":"2025-08-29","open":34048,"high":34387,"low":33563,"close":33563,"volume":60843,"rsi_14":22.77,"sma_20":37267.5,"sma_60":38940.0,"sma_120":36009.17},{"date":"2025-09-01","open":33175,"high":33466,"low":32593,"close":32738,"volume":54580,"rsi_14":14.36,"sma_20":36950.0,"sma_60":38925.0,"sma_120":35983.33},{"date":"2025-09-02","open":32787,"high":33272,"low":32496,"close":32787,"volume":64349,"rsi_14":17.75,"sma_20":36640.0,"sma_60":38890.0,"sma_120":35954.17},{"date":"2025-09-03","open":32787,"high":33320,"low":32787,"close":33126,"volume":54129,"rsi_14":30.33,"sma_20":36330.0,"sma_60":38867.5,"sma_120":35932.92},{"date":"2025-09-04","open":33175,"high":33369,"low":32884,"close":32932,"volume":44683,"rsi_14":28.8,"sma_20":36002.5,"sma_60":38843.33,"sma_120":35900.0},{"date":"2025-09-05","open":33126,"high":33223,"low":32738,"close":32835,"volume":47626,"rsi_14":26.61,"sma_20":35677.5,"sma_60":38808.33,"sma_120":35869.58},{"date":"2025-09-08","open":32981,"high":33320,"low":32738,"close":33272,"volume":53681,"rsi_14":40.38,"sma_20":35387.5,"sma_60":38791.67,"sma_120":35836.67},{"date":"2025-09-09","open":33466,"high":33757,"low":33320,"close":33660,"volume":50186,"rsi_14":54.35,"sma_20":35075.0,"sma_60":38706.67,"sma_120":35802.5},{"date":"2025-09-10","open":33902,"high":34921,"low":33902,"close":34484,"volume":169585,"rsi_14":60.0,"sma_20":34890.0,"sma_60":38597.5,"sma_120":35779.17},{"date":"2025-09-11","open":35163,"high":35260,"low":34096,"close":34436,"volume":124173,"rsi_14":55.67,"sma_20":34837.5,"sma_60":38474.17,"sma_120":35762.5},{"date":"2025-09-12","open":34678,"high":34969,"low":34290,"close":34387,"volume":89455,"rsi_14":52.17,"sma_20":34780.0,"sma_60":38348.33,"sma_120":35748.75},{"date":"2025-09-15","open":34048,"high":34242,"low":33854,"close":33902,"volume":68384,"rsi_14":51.61,"sma_20":34690.0,"sma_60":38216.67,"sma_120":35736.67},{"date":"2025-09-16","open":33951,"high":34242,"low":33805,"close":34193,"volume":76630,"rsi_14":52.13,"sma_20":34687.5,"sma_60":38089.17,"sma_120":35726.67},{"date":"2025-09-17","open":34145,"high":34145,"low":33514,"close":33563,"volume":66590,"rsi_14":45.28,"sma_20":34702.5,"sma_60":37950.0,"sma_120":35712.08},{"date":"2025-09-18","open":33515,"high":33805,"low":33418,"close":33611,"volume":63955,"rsi_14":51.52,"sma_20":34715.0,"sma_60":37829.17,"sma_120":35698.33},{"date":"2025-09-19","open":34750,"high":34750,"low":34100,"close":34200,"volume":82418,"rsi_14":54.84,"sma_20":34677.5,"sma_60":37722.5,"sma_120":35695.0},{"date":"2025-09-22","open":33320,"high":33369,"low":32835,"close":33078,"volume":63908,"rsi_14":53.19,"sma_20":34620.0,"sma_60":37609.17,"sma_120":35703.33},{"date":"2025-09-23","open":33175,"high":34387,"low":33175,"close":33757,"volume":147108,"rsi_14":56.44,"sma_20":34620.0,"sma_60":37462.5,"sma_120":35729.17},{"date":"2025-09-24","open":33902,"high":33951,"low":32932,"close":33078,"volume":69714,"rsi_14":51.35,"sma_20":34572.5,"sma_60":37300.83,"sma_120":35745.0},{"date":"2025-09-25","open":32884,"high":33078,"low":32302,"close":32399,"volume":119005,"rsi_14":46.34,"sma_20":34487.5,"sma_60":37153.33,"sma_120":35765.0},{"date":"2025-09-26","open":32447,"high":32496,"low":30895,"close":31186,"volume":137174,"rsi_14":34.53,"sma_20":34365.0,"sma_60":37000.83,"sma_120":35778.75},{"date":"2025-09-29","open":31186,"high":31574,"low":31186,"close":31574,"volume":63322,"rsi_14":34.53,"sma_20":34305.0,"sma_60":36873.33,"sma_120":35795.0},{"date":"2025-09-30","open":31429,"high":32108,"low":31235,"close":31914,"volume":55261,"rsi_14":29.46,"sma_20":34260.0,"sma_60":36765.83,"sma_120":35842.08},{"date":"2025-10-01","open":32496,"high":32496,"low":31526,"close":31817,"volume":45851,"rsi_14":29.23,"sma_20":34192.5,"sma_60":36640.83,"sma_120":35882.92},{"date":"2025-10-02","open":32059,"high":32741,"low":32059,"close":32253,"volume":67422,"rsi_14":32.59,"sma_20":34150.0,"sma_60":36515.83,"sma_120":35932.5},{"date":"2025-10-10","open":32544,"high":33272,"low":32108,"close":33175,"volume":111370,"rsi_14":44.9,"sma_20":34167.5,"sma_60":36417.5,"sma_120":35968.75},{"date":"2025-10-13","open":32447,"high":34096,"low":32350,"close":33951,"volume":142515,"rsi_14":48.41,"sma_20":34202.5,"sma_60":36340.0,"sma_120":36005.83},{"date":"2025-10-14","open":34290,"high":34921,"low":33078,"close":33320,"volume":182198,"rsi_14":48.41,"sma_20":34185.0,"sma_60":36268.33,"sma_120":36035.42},{"date":"2025-10-15","open":33611,"high":34921,"low":33514,"close":34921,"volume":147042,"rsi_14":56.68,"sma_20":34207.5,"sma_60":36205.83,"sma_120":36073.33},{"date":"2025-10-16","open":35697,"high":35891,"low":34678,"close":35843,"volume":171430,"rsi_14":64.1,"sma_20":34280.0,"sma_60":36155.0,"sma_120":36129.58},{"date":"2025-10-17","open":35309,"high":35794,"low":35115,"close":35212,"volume":115224,"rsi_14":60.68,"sma_20":34322.5,"sma_60":36100.83,"sma_120":36172.5},{"date":"2025-10-20","open":35794,"high":36134,"low":34436,"close":35260,"volume":108368,"rsi_14":58.03,"sma_20":34392.5,"sma_60":36050.0,"sma_120":36213.33},{"date":"2025-10-21","open":35649,"high":35746,"low":34630,"close":34921,"volume":113645,"rsi_14":60.22,"sma_20":34430.0,"sma_60":35995.0,"sma_120":36257.08},{"date":"2025-10-22","open":35260,"high":35260,"low":34145,"close":34824,"volume":103704,"rsi_14":64.37,"sma_20":34495.0,"sma_60":35960.0,"sma_120":36304.58},{"date":"2025-10-23","open":34969,"high":36473,"low":34630,"close":35988,"volume":345852,"rsi_14":78.61,"sma_20":34612.5,"sma_60":35935.83,"sma_120":36344.58},{"date":"2025-10-24","open":36716,"high":38316,"low":36279,"close":37298,"volume":477360,"rsi_14":80.73,"sma_20":34825.0,"sma_60":35938.33,"sma_120":36403.75},{"date":"2025-10-27","open":38219,"high":38316,"low":36861,"close":37201,"volume":279209,"rsi_14":79.14,"sma_20":35037.5,"sma_60":35949.17,"sma_120":36455.83},{"date":"2025-10-28","open":37928,"high":38316,"low":36958,"close":37395,"volume":224650,"rsi_14":80.42,"sma_20":35225.0,"sma_60":35950.0,"sma_120":36518.33},{"date":"2025-10-29","open":37977,"high":38656,"low":37346,"close":38413,"volume":295189,"rsi_14":81.86,"sma_20":35500.0,"sma_60":35946.67,"sma_120":36580.83},{"date":"2025-10-30","open":38074,"high":38316,"low":36522,"close":37492,"volume":284445,"rsi_14":72.14,"sma_20":35762.5,"sma_60":35938.33,"sma_120":36643.33},{"date":"2025-10-31","open":37831,"high":38559,"low":36861,"close":37734,"volume":216812,"rsi_14":70.53,"sma_20":36100.0,"sma_60":35910.83,"sma_120":36704.58},{"date":"2025-11-03","open":39044,"high":40984,"low":38947,"close":39480,"volume":681431,"rsi_14":79.81,"sma_20":36507.5,"sma_60":35920.83,"sma_120":36779.17},{"date":"2025-11-04","open":40935,"high":41420,"low":38462,"close":38559,"volume":394069,"rsi_14":68.84,"sma_20":36850.0,"sma_60":35916.67,"sma_120":36845.83},{"date":"2025-11-05","open":37346,"high":37686,"low":35260,"close":37201,"volume":311352,"rsi_14":56.73,"sma_20":37127.5,"sma_60":35883.33,"sma_120":36905.83},{"date":"2025-11-06","open":38219,"high":39383,"low":36376,"close":37249,"volume":199990,"rsi_14":60.71,"sma_20":37392.5,"sma_60":35848.33,"sma_120":36947.08},{"date":"2025-11-07","open":35988,"high":36910,"low":34678,"close":35454,"volume":193651,"rsi_14":50.86,"sma_20":37510.0,"sma_60":35785.0,"sma_120":36974.58},{"date":"2025-11-10","open":35163,"high":36134,"low":34872,"close":36085,"volume":97275,"rsi_14":55.04,"sma_20":37620.0,"sma_60":35736.67,"sma_120":37002.5},{"date":"2025-11-11","open":36861,"high":37055,"low":35066,"close":35406,"volume":129466,"rsi_14":52.4,"sma_20":37727.5,"sma_60":35662.5,"sma_120":37033.75},{"date":"2025-11-12","open":35697,"high":36037,"low":35018,"close":35940,"volume":105959,"rsi_14":49.79,"sma_20":37780.0,"sma_60":35625.83,"sma_120":37073.75},{"date":"2025-11-13","open":36134,"high":37152,"low":35551,"close":36716,"volume":144696,"rsi_14":47.35,"sma_20":37825.0,"sma_60":35647.5,"sma_120":37129.17},{"date":"2025-11-14","open":35794,"high":36279,"low":35212,"close":35260,"volume":104464,"rsi_14":42.13,"sma_20":37827.5,"sma_60":35643.33,"sma_120":37159.17},{"date":"2025-11-17","open":35552,"high":36182,"low":34921,"close":35406,"volume":76592,"rsi_14":41.9,"sma_20":37835.0,"sma_60":35639.17,"sma_120":37189.58},{"date":"2025-11-18","open":34727,"high":35260,"low":33320,"close":33369,"volume":155948,"rsi_14":31.02,"sma_20":37755.0,"sma_60":35624.17,"sma_120":37211.67},{"date":"2025-11-19","open":33272,"high":33611,"low":32205,"close":32981,"volume":91898,"rsi_14":32.32,"sma_20":37660.0,"sma_60":35619.17,"sma_120":37222.5},{"date":"2025-11-20","open":33708,"high":34872,"low":33708,"close":34484,"volume":96734,"rsi_14":38.41,"sma_20":37582.5,"sma_60":35636.67,"sma_120":37232.08},{"date":"2025-11-21","open":32932,"high":33272,"low":32205,"close":32496,"volume":108086,"rsi_14":25.51,"sma_20":37335.0,"sma_60":35612.5,"sma_120":37220.42},{"date":"2025-11-24","open":32835,"high":32981,"low":32205,"close":32399,"volume":58719,"rsi_14":27.08,"sma_20":37087.5,"sma_60":35581.67,"sma_120":37217.5},{"date":"2025-11-25","open":32884,"high":33417,"low":32011,"close":32059,"volume":78742,"rsi_14":29.3,"sma_20":36812.5,"sma_60":35552.5,"sma_120":37210.42},{"date":"2025-11-26","open":32253,"high":32884,"low":31962,"close":32787,"volume":62699,"rsi_14":32.96,"sma_20":36522.5,"sma_60":35531.67,"sma_120":37220.0},{"date":"2025-11-27","open":33029,"high":33660,"low":32884,"close":33417,"volume":67434,"rsi_14":41.46,"sma_20":36312.5,"sma_60":35520.83,"sma_120":37229.58},{"date":"2025-11-28","open":33660,"high":33951,"low":33417,"close":33951,"volume":64033,"rsi_14":40.98,"sma_20":36117.5,"sma_60":35527.5,"sma_120":37233.75},{"date":"2025-12-01","open":34581,"high":34581,"low":33223,"close":33466,"volume":88041,"rsi_14":41.67,"sma_20":35807.5,"sma_60":35540.0,"sma_120":37232.5},{"date":"2025-12-02","open":33466,"high":33951,"low":33272,"close":33951,"volume":58520,"rsi_14":41.42,"sma_20":35570.0,"sma_60":35560.0,"sma_120":37225.0},{"date":"2025-12-03","open":34145,"high":34436,"low":33902,"close":34339,"volume":51601,"rsi_14":39.39,"sma_20":35422.5,"sma_60":35580.83,"sma_120":37224.17},{"date":"2025-12-04","open":34339,"high":34678,"low":33805,"close":34387,"volume":50749,"rsi_14":45.54,"sma_20":35275.0,"sma_60":35605.83,"sma_120":37224.58},{"date":"2025-12-05","open":34678,"high":34678,"low":34145,"close":34581,"volume":60703,"rsi_14":45.81,"sma_20":35230.0,"sma_60":35635.83,"sma_120":37222.08},{"date":"2025-12-08","open":34727,"high":34775,"low":34096,"close":34678,"volume":55304,"rsi_14":58.28,"sma_20":35157.5,"sma_60":35660.0,"sma_120":37225.83},{"date":"2025-12-09","open":34290,"high":34775,"low":34048,"close":34484,"volume":47701,"rsi_14":59.75,"sma_20":35110.0,"sma_60":35674.17,"sma_120":37190.42},{"date":"2025-12-10","open":34387,"high":34484,"low":33660,"close":33854,"volume":65319,"rsi_14":45.39,"sma_20":35002.5,"sma_60":35663.33,"sma_120":37130.42},{"date":"2025-12-11","open":34048,"high":35649,"low":34048,"close":34727,"volume":207318,"rsi_14":69.49,"sma_20":34900.0,"sma_60":35668.33,"sma_120":37071.25},{"date":"2025-12-12","open":35018,"high":36376,"low":34630,"close":36376,"volume":184217,"rsi_14":77.33,"sma_20":34957.5,"sma_60":35702.5,"sma_120":37025.42},{"date":"2025-12-15","open":35406,"high":35746,"low":35018,"close":35552,"volume":84397,"rsi_14":72.5,"sma_20":34965.0,"sma_60":35730.83,"sma_120":36973.75},{"date":"2025-12-16","open":35309,"high":37492,"low":35066,"close":36279,"volume":624413,"rsi_14":72.5,"sma_20":35115.0,"sma_60":35766.67,"sma_120":36927.92},{"date":"2025-12-17","open":36522,"high":37055,"low":35940,"close":36328,"volume":144755,"rsi_14":70.27,"sma_20":35287.5,"sma_60":35814.17,"sma_120":36882.08},{"date":"2025-12-18","open":35794,"high":35794,"low":34678,"close":34872,"volume":107865,"rsi_14":55.69,"sma_20":35307.5,"sma_60":35834.17,"sma_120":36831.67},{"date":"2025-12-19","open":35406,"high":35794,"low":34921,"close":35454,"volume":83519,"rsi_14":62.13,"sma_20":35460.0,"sma_60":35873.33,"sma_120":36797.92},{"date":"2025-12-22","open":35746,"high":38995,"low":35697,"close":36716,"volume":418910,"rsi_14":65.41,"sma_20":35682.5,"sma_60":35935.83,"sma_120":36772.5},{"date":"2025-12-23","open":36473,"high":36667,"low":35697,"close":35843,"volume":106572,"rsi_14":57.95,"sma_20":35877.5,"sma_60":35971.67,"sma_120":36717.08},{"date":"2025-12-24","open":36182,"high":36231,"low":35454,"close":35552,"volume":63174,"rsi_14":56.0,"sma_20":36020.0,"sma_60":36014.17,"sma_120":36657.5},{"date":"2025-12-26","open":35891,"high":35891,"low":35454,"close":35600,"volume":69612,"rsi_14":55.33,"sma_20":36132.5,"sma_60":36069.17,"sma_120":36611.25},{"date":"2025-12-29","open":36300,"high":36400,"low":35850,"close":36150,"volume":92297,"rsi_14":51.94,"sma_20":36190.0,"sma_60":36135.83,"sma_120":36568.33},{"date":"2025-12-30","open":36150,"high":36300,"low":35000,"close":35100,"volume":91630,"rsi_14":47.98,"sma_20":36220.0,"sma_60":36178.33,"sma_120":36525.83},{"date":"2026-01-02","open":35350,"high":36850,"low":34750,"close":36850,"volume":117248,"rsi_14":57.96,"sma_20":36312.5,"sma_60":36244.17,"sma_120":36505.0},{"date":"2026-01-05","open":37000,"high":37700,"low":36700,"close":37650,"volume":156840,"rsi_14":57.61,"sma_20":36425.0,"sma_60":36325.0,"sma_120":36482.92},{"date":"2026-01-06","open":37900,"high":37900,"low":36650,"close":37250,"volume":107669,"rsi_14":48.85,"sma_20":36515.0,"sma_60":36394.17,"sma_120":36455.0},{"date":"2026-01-07","open":37200,"high":37400,"low":36200,"close":36950,"volume":137450,"rsi_14":51.46,"sma_20":36580.0,"sma_60":36440.0,"sma_120":36428.75},{"date":"2026-01-08","open":36600,"high":37350,"low":36200,"close":36500,"volume":87041,"rsi_14":45.5,"sma_20":36617.5,"sma_60":36465.0,"sma_120":36402.5},{"date":"2026-01-09","open":36700,"high":36950,"low":35600,"close":36950,"volume":89918,"rsi_14":47.6,"sma_20":36687.5,"sma_60":36508.33,"sma_120":36388.33},{"date":"2026-01-12","open":37700,"high":38650,"low":37100,"close":37750,"volume":248166,"rsi_14":59.28,"sma_20":36830.0,"sma_60":36537.5,"sma_120":36371.67},{"date":"2026-01-13","open":38900,"high":38900,"low":37500,"close":38200,"volume":164701,"rsi_14":58.64,"sma_20":36950.0,"sma_60":36558.33,"sma_120":36356.67},{"date":"2026-01-14","open":38100,"high":39250,"low":37600,"close":38150,"volume":170735,"rsi_14":51.81,"sma_20":36982.5,"sma_60":36589.17,"sma_120":36345.0},{"date":"2026-01-15","open":37800,"high":38200,"low":37500,"close":37800,"volume":132472,"rsi_14":55.48,"sma_20":37040.0,"sma_60":36613.33,"sma_120":36331.67},{"date":"2026-01-16","open":38050,"high":38650,"low":37800,"close":38450,"volume":208873,"rsi_14":60.87,"sma_20":37142.5,"sma_60":36696.67,"sma_120":36324.58},{"date":"2026-01-19","open":39600,"high":41350,"low":39200,"close":39500,"volume":518015,"rsi_14":69.59,"sma_20":37320.0,"sma_60":36736.67,"sma_120":36337.08},{"date":"2026-01-20","open":40450,"high":41750,"low":38550,"close":41000,"volume":671123,"rsi_14":82.78,"sma_20":37542.5,"sma_60":36779.17,"sma_120":36357.5},{"date":"2026-01-21","open":40150,"high":41750,"low":39300,"close":40150,"volume":406628,"rsi_14":70.37,"sma_20":37657.5,"sma_60":36809.17,"sma_120":36372.92},{"date":"2026-01-22","open":40700,"high":40700,"low":39500,"close":39800,"volume":241953,"rsi_14":64.05,"sma_20":37800.0,"sma_60":36830.0,"sma_120":36390.42},{"date":"2026-01-23","open":39350,"high":39700,"low":38650,"close":39450,"volume":272275,"rsi_14":64.47,"sma_20":37940.0,"sma_60":36827.5,"sma_120":36398.33},{"date":"2026-01-26","open":40000,"high":40750,"low":39850,"close":40700,"volume":288295,"rsi_14":71.93,"sma_20":38140.0,"sma_60":36861.67,"sma_120":36405.83},{"date":"2026-01-27","open":41850,"high":42450,"low":41000,"close":41600,"volume":422562,"rsi_14":78.33,"sma_20":38412.5,"sma_60":36906.67,"sma_120":36426.25},{"date":"2026-01-28","open":42300,"high":43950,"low":42100,"close":43750,"volume":546012,"rsi_14":81.78,"sma_20":38845.0,"sma_60":36957.5,"sma_120":36452.92},{"date":"2026-01-29","open":44200,"high":44650,"low":41500,"close":44500,"volume":482760,"rsi_14":81.69,"sma_20":39227.5,"sma_60":37036.67,"sma_120":36489.58},{"date":"2026-01-30","open":44850,"high":51000,"low":44000,"close":48850,"volume":1428551,"rsi_14":86.6,"sma_20":39787.5,"sma_60":37211.67,"sma_120":36563.33},{"date":"2026-02-02","open":47750,"high":47800,"low":43450,"close":43650,"volume":610331,"rsi_14":63.96,"sma_20":40107.5,"sma_60":37299.17,"sma_120":36590.83},{"date":"2026-02-03","open":45350,"high":47650,"low":44400,"close":47650,"volume":495760,"rsi_14":71.09,"sma_20":40642.5,"sma_60":37484.17,"sma_120":36650.42},{"date":"2026-02-04","open":47600,"high":61800,"low":46750,"close":60400,"volume":2511654,"rsi_14":80.96,"sma_20":41837.5,"sma_60":37850.0,"sma_120":36817.5},{"date":"2026-02-05","open":61200,"high":70100,"low":59900,"close":63100,"volume":3568163,"rsi_14":82.31,"sma_20":43145.0,"sma_60":38281.67,"sma_120":37009.17},{"date":"2026-02-06","open":60000,"high":61400,"low":56000,"close":57600,"volume":940478,"rsi_14":71.24,"sma_20":44137.5,"sma_60":38633.33,"sma_120":37147.92},{"date":"2026-02-09","open":60300,"high":64600,"low":59300,"close":62200,"volume":1318538,"rsi_14":73.19,"sma_20":45337.5,"sma_60":39052.5,"sma_120":37339.17},{"date":"2026-02-10","open":57600,"high":58100,"low":53500,"close":54600,"volume":1255567,"rsi_14":63.78,"sma_20":46160.0,"sma_60":39331.67,"sma_120":37489.58},{"date":"2026-02-11","open":55000,"high":55300,"low":52100,"close":52200,"volume":589452,"rsi_14":61.38,"sma_20":46880.0,"sma_60":39595.83,"sma_120":37619.58},{"date":"2026-02-12","open":53500,"high":53500,"low":51600,"close":52300,"volume":369572,"rsi_14":61.84,"sma_20":47572.5,"sma_60":39859.17,"sma_120":37749.17},{"date":"2026-02-13","open":51400,"high":52200,"low":50800,"close":51400,"volume":267853,"rsi_14":59.93,"sma_20":48220.0,"sma_60":40142.5,"sma_120":37883.33},{"date":"2026-02-19","open":52000,"high":53800,"low":51600,"close":53600,"volume":345265,"rsi_14":60.87,"sma_20":48925.0,"sma_60":40469.17,"sma_120":38044.17},{"date":"2026-02-20","open":54300,"high":54800,"low":53500,"close":54400,"volume":278878,"rsi_14":59.89,"sma_20":49595.0,"sma_60":40783.33,"sma_120":38210.0},{"date":"2026-02-23","open":56300,"high":58700,"low":55400,"close":56300,"volume":724453,"rsi_14":60.73,"sma_20":50402.5,"sma_60":41163.33,"sma_120":38387.92},{"date":"2026-02-24","open":56200,"high":56500,"low":54300,"close":55500,"volume":341207,"rsi_14":56.46,"sma_20":51187.5,"sma_60":41531.67,"sma_120":38556.67},{"date":"2026-02-25","open":61900,"high":62200,"low":57100,"close":57200,"volume":822040,"rsi_14":64.13,"sma_20":52075.0,"sma_60":41934.17,"sma_120":38743.33},{"date":"2026-02-26","open":58400,"high":58500,"low":56700,"close":56900,"volume":291732,"rsi_14":60.45,"sma_20":52885.0,"sma_60":42385.83,"sma_120":38953.33},{"date":"2026-02-27","open":55800,"high":57200,"low":55200,"close":55800,"volume":287000,"rsi_14":42.94,"sma_20":53595.0,"sma_60":42675.0,"sma_120":39097.92},{"date":"2026-03-03","open":53700,"high":55400,"low":51100,"close":51100,"volume":353830,"rsi_14":32.66,"sma_20":53962.5,"sma_60":42943.33,"sma_120":39235.42},{"date":"2026-03-04","open":47350,"high":49500,"low":42000,"close":43000,"volume":471280,"rsi_14":30.38,"sma_20":53887.5,"sma_60":43085.0,"sma_120":39312.5},{"date":"2026-03-05","open":46400,"high":49500,"low":46350,"close":48100,"volume":307727,"rsi_14":31.3,"sma_20":53850.0,"sma_60":43303.33,"sma_120":39431.67},{"date":"2026-03-06","open":47050,"high":50500,"low":46450,"close":50100,"volume":224580,"rsi_14":42.99,"sma_20":54172.5,"sma_60":43548.33,"sma_120":39564.58},{"date":"2026-03-09","open":47300,"high":48450,"low":46100,"close":47850,"volume":179345,"rsi_14":43.19,"sma_20":54182.5,"sma_60":43755.0,"sma_120":39680.42},{"date":"2026-03-10","open":51000,"high":51000,"low":49300,"close":50200,"volume":146157,"rsi_14":46.93,"sma_20":53672.5,"sma_60":43997.5,"sma_120":39816.67},{"date":"2026-03-11","open":51200,"high":51200,"low":48700,"close":49350,"volume":149270,"rsi_14":47.0,"sma_20":52985.0,"sma_60":44224.17,"sma_120":39942.08},{"date":"2026-03-12","open":49100,"high":50700,"low":48800,"close":49050,"volume":128069,"rsi_14":42.95,"sma_20":52557.5,"sma_60":44449.17,"sma_120":40061.67},{"date":"2026-03-13","open":48100,"high":50300,"low":47850,"close":49700,"volume":95171,"rsi_14":42.68,"sma_20":51932.5,"sma_60":44695.83,"sma_120":40179.58},{"date":"2026-03-16","open":50000,"high":50100,"low":48000,"close":48650,"volume":97976,"rsi_14":37.76,"sma_20":51635.0,"sma_60":44925.83,"sma_120":40314.17},{"date":"2026-03-17","open":49300,"high":49700,"low":48600,"close":48600,"volume":103435,"rsi_14":38.69,"sma_20":51455.0,"sma_60":45095.0,"sma_120":40398.75},{"date":"2026-03-18","open":50500,"high":50600,"low":49550,"close":49900,"volume":140858,"rsi_14":37.87,"sma_20":51335.0,"sma_60":45315.83,"sma_120":40523.33},{"date":"2026-03-19","open":48600,"high":49550,"low":48100,"close":48600,"volume":87272,"rsi_14":36.66,"sma_20":51195.0,"sma_60":45502.5,"sma_120":40634.58},{"date":"2026-03-20","open":49200,"high":50100,"low":48050,"close":49700,"volume":103746,"rsi_14":40.19,"sma_20":51000.0,"sma_60":45706.67,"sma_120":40760.42},{"date":"2026-03-23","open":48700,"high":48700,"low":46400,"close":46500,"volume":110855,"rsi_14":42.23,"sma_20":50605.0,"sma_60":45882.5,"sma_120":40858.33},{"date":"2026-03-24","open":47900,"high":48250,"low":45500,"close":47900,"volume":142458,"rsi_14":60.7,"sma_20":50185.0,"sma_60":46071.67,"sma_120":40972.5},{"date":"2026-03-25","open":48300,"high":49800,"low":48100,"close":49150,"volume":112196,"rsi_14":52.76,"sma_20":49867.5,"sma_60":46260.0,"sma_120":41097.92},{"date":"2026-03-26","open":49450,"high":49900,"low":47100,"close":47300,"volume":106209,"rsi_14":42.59,"sma_20":49372.5,"sma_60":46432.5,"sma_120":41202.08},{"date":"2026-03-27","open":46000,"high":47300,"low":44250,"close":47050,"volume":130417,"rsi_14":47.63,"sma_20":48880.0,"sma_60":46605.83,"sma_120":41310.0},{"date":"2026-03-30","open":44900,"high":46100,"low":44550,"close":45000,"volume":71129,"rsi_14":34.34,"sma_20":48340.0,"sma_60":46744.17,"sma_120":41406.67},{"date":"2026-03-31","open":45000,"high":45750,"low":43250,"close":43500,"volume":90846,"rsi_14":33.04,"sma_20":47960.0,"sma_60":46866.67,"sma_120":41501.25},{"date":"2026-04-01","open":44993,"high":47752,"low":44993,"close":47150,"volume":98896,"rsi_14":44.99,"sma_20":48160.0,"sma_60":47065.0,"sma_120":41621.67},{"date":"2026-04-02","open":47600,"high":47850,"low":43300,"close":43700,"volume":166381,"rsi_14":37.01,"sma_20":47940.0,"sma_60":47179.17,"sma_120":41711.67},{"date":"2026-04-03","open":44750,"high":45400,"low":44150,"close":44600,"volume":67644,"rsi_14":41.18,"sma_20":47665.0,"sma_60":47295.0,"sma_120":41810.0},{"date":"2026-04-06","open":44850,"high":46250,"low":44200,"close":45100,"volume":120962,"rsi_14":42.52,"sma_20":47527.5,"sma_60":47425.83,"sma_120":41910.0},{"date":"2026-04-07","open":45500,"high":46250,"low":44400,"close":45100,"volume":73805,"rsi_14":39.14,"sma_20":47272.5,"sma_60":47561.67,"sma_120":42000.83},{"date":"2026-04-08","open":47650,"high":48950,"low":46900,"close":48750,"volume":166905,"rsi_14":50.31,"sma_20":47242.5,"sma_60":47765.83,"sma_120":42115.42},{"date":"2026-04-09","open":48300,"high":48300,"low":46700,"close":47350,"volume":97969,"rsi_14":45.25,"sma_20":47157.5,"sma_60":47939.17,"sma_120":42223.75},{"date":"2026-04-10","open":49000,"high":49550,"low":48350,"close":48500,"volume":145910,"rsi_14":54.41,"sma_20":47097.5,"sma_60":48118.33,"sma_120":42327.92},{"date":"2026-04-13","open":47750,"high":50200,"low":47300,"close":49250,"volume":189341,"rsi_14":53.06,"sma_20":47127.5,"sma_60":48302.5,"sma_120":42430.42},{"date":"2026-04-14","open":51800,"high":51800,"low":48900,"close":49200,"volume":241328,"rsi_14":50.12,"sma_20":47157.5,"sma_60":48486.67,"sma_120":42537.92},{"date":"2026-04-15","open":50300,"high":52800,"low":49800,"close":51400,"volume":395466,"rsi_14":59.67,"sma_20":47232.5,"sma_60":48713.33,"sma_120":42663.33},{"date":"2026-04-16","open":52900,"high":53000,"low":51000,"close":51700,"volume":208265,"rsi_14":60.94,"sma_20":47387.5,"sma_60":48934.17,"sma_120":42794.17},{"date":"2026-04-17","open":51600,"high":51600,"low":50500,"close":51100,"volume":122038,"rsi_14":65.4,"sma_20":47457.5,"sma_60":49127.5,"sma_120":42920.83},{"date":"2026-04-20","open":51000,"high":51600,"low":50200,"close":50700,"volume":97339,"rsi_14":69.25,"sma_20":47667.5,"sma_60":49289.17,"sma_120":43034.17},{"date":"2026-04-21","open":51300,"high":51700,"low":50800,"close":51700,"volume":116666,"rsi_14":64.51,"sma_20":47857.5,"sma_60":49481.67,"sma_120":43144.58},{"date":"2026-04-22","open":52000,"high":52200,"low":50900,"close":52000,"volume":128786,"rsi_14":81.44,"sma_20":48000.0,"sma_60":49685.0,"sma_120":43258.33},{"date":"2026-04-23","open":56700,"high":57200,"low":52300,"close":54800,"volume":743943,"rsi_14":83.77,"sma_20":48375.0,"sma_60":49940.83,"sma_120":43393.75},{"date":"2026-04-24","open":54900,"high":56900,"low":54100,"close":55400,"volume":339086,"rsi_14":83.88,"sma_20":48792.5,"sma_60":50185.83,"sma_120":43525.42},{"date":"2026-04-27","open":58400,"high":61900,"low":57200,"close":61000,"volume":1254989,"rsi_14":88.22,"sma_20":49592.5,"sma_60":50509.17,"sma_120":43711.67},{"date":"2026-04-28","open":65600,"high":65700,"low":58300,"close":59900,"volume":888403,"rsi_14":80.55,"sma_20":50412.5,"sma_60":50778.33,"sma_120":43886.67},{"date":"2026-04-29","open":60000,"high":66300,"low":60000,"close":66100,"volume":1240314,"rsi_14":90.67,"sma_20":51367.5,"sma_60":51138.33,"sma_120":44087.5},{"date":"2026-04-30","open":68400,"high":72000,"low":66100,"close":70400,"volume":1462649,"rsi_14":91.73,"sma_20":53717.5,"sma_60":48809.17,"sma_120":49567.08},{"date":"2026-05-04","open":79500,"high":91500,"low":79000,"close":91500,"volume":2662605,"rsi_14":95.38,"sma_20":55047.5,"sma_60":52295.0,"sma_120":44796.67},{"date":"2026-05-06","open":93500,"high":93800,"low":85700,"close":88200,"volume":1444454,"rsi_14":89.16,"sma_20":57202.5,"sma_60":52970.83,"sma_120":45211.67},{"date":"2026-05-07","open":89900,"high":90300,"low":80100,"close":88200,"volume":753124,"rsi_14":88.66,"sma_20":59357.5,"sma_60":53434.17,"sma_120":45642.08},{"date":"2026-05-08","open":84800,"high":89100,"low":83500,"close":87800,"volume":693494,"rsi_14":87.84,"sma_20":61310.0,"sma_60":53845.83,"sma_120":46063.75},{"date":"2026-05-11","open":84700,"high":85200,"low":79700,"close":81300,"volume":610327,"rsi_14":78.17,"sma_20":63007.5,"sma_60":54240.83,"sma_120":46437.08},{"date":"2026-05-12","open":80100,"high":82500,"low":71400,"close":77400,"volume":834488,"rsi_14":73.38,"sma_20":64452.5,"sma_60":54494.17,"sma_120":46773.33},{"date":"2026-05-13","open":74500,"high":77000,"low":71400,"close":73800,"volume":464823,"rsi_14":68.51,"sma_20":65680.0,"sma_60":54814.17,"sma_120":47072.92},{"date":"2026-05-14","open":84300,"high":84300,"low":74000,"close":75300,"volume":599555,"rsi_14":69.13,"sma_20":66985.0,"sma_60":55199.17,"sma_120":47397.5},{"date":"2026-05-15","open":76000,"high":76500,"low":67200,"close":69200,"volume":455193,"rsi_14":61.21,"sma_20":67875.0,"sma_60":55480.83,"sma_120":47670.0},{"date":"2026-05-18","open":65500,"high":67300,"low":63200,"close":66500,"volume":372079,"rsi_14":58.37,"sma_20":68615.0,"sma_60":55732.5,"sma_120":47937.5},{"date":"2026-05-19","open":69100,"high":70800,"low":62500,"close":63200,"volume":365864,"rsi_14":51.72,"sma_20":69220.0,"sma_60":55892.5,"sma_120":48180.83},{"date":"2026-05-20","open":62100,"high":63300,"low":60200,"close":62200,"volume":290136,"rsi_14":51.8,"sma_20":69795.0,"sma_60":56022.5,"sma_120":48402.92},{"date":"2026-05-21","open":67700,"high":69400,"low":66100,"close":67000,"volume":399413,"rsi_14":50.72,"sma_20":70560.0,"sma_60":56200.83,"sma_120":48682.08},{"date":"2026-05-22","open":69100,"high":69200,"low":67000,"close":67300,"volume":242996,"rsi_14":47.35,"sma_20":71325.0,"sma_60":56397.5,"sma_120":48964.58},{"date":"2026-05-26","open":69100,"high":69800,"low":66300,"close":67900,"volume":212655,"rsi_14":18.95,"sma_20":71980.0,"sma_60":56575.83,"sma_120":49255.0},{"date":"2026-05-27","open":67900,"high":68500,"low":62400,"close":62600,"volume":285047,"rsi_14":18.0,"sma_20":72340.0,"sma_60":56670.83,"sma_120":49495.0},{"date":"2026-05-28","open":62000,"high":62800,"low":57100,"close":60400,"volume":316993,"rsi_14":17.06,"sma_20":72310.0,"sma_60":56747.5,"sma_120":49711.25},{"date":"2026-05-29","open":60700,"high":60900,"low":56700,"close":59000,"volume":246007,"rsi_14":16.67,"sma_20":72265.0,"sma_60":56879.17,"sma_120":49911.25},{"date":"2026-06-01","open":57600,"high":61600,"low":57300,"close":58800,"volume":305889,"rsi_14":19.51,"sma_20":71900.0,"sma_60":57142.5,"sma_120":50113.75},{"date":"2026-06-02","open":58400,"high":58400,"low":54500,"close":56000,"volume":242561,"rsi_14":20.11,"sma_20":71180.0,"sma_60":57274.17,"sma_120":50288.75},{"date":"2026-06-04","open":55700,"high":57500,"low":54700,"close":56100,"volume":151866,"rsi_14":22.6,"sma_20":69410.0,"sma_60":57374.17,"sma_120":50461.25},{"date":"2026-06-05","open":54000,"high":54500,"low":51100,"close":52200,"volume":168563,"rsi_14":16.71,"sma_20":67610.0,"sma_60":57446.67,"sma_120":50600.83},{"date":"2026-06-08","open":47550,"high":50400,"low":47000,"close":47700,"volume":171688,"rsi_14":17.52,"sma_20":65585.0,"sma_60":57405.0,"sma_120":50701.25},{"date":"2026-06-09","open":48300,"high":51300,"low":48300,"close":50200,"volume":166193,"rsi_14":25.23,"sma_20":63705.0,"sma_60":57419.17,"sma_120":50821.67},{"date":"2026-06-10","open":50200,"high":52700,"low":48700,"close":50100,"volume":144910,"rsi_14":27.95,"sma_20":62145.0,"sma_60":57436.67,"sma_120":50942.92},{"date":"2026-06-11","open":49050,"high":50800,"low":47450,"close":50800,"volume":169467,"rsi_14":30.61,"sma_20":60815.0,"sma_60":57455.0,"sma_120":51075.42},{"date":"2026-06-12","open":54600,"high":54600,"low":51600,"close":51800,"volume":192697,"rsi_14":20.31,"sma_20":59715.0,"sma_60":57507.5,"sma_120":51208.75},{"date":"2026-06-15","open":60000,"high":60000,"low":55500,"close":55800,"volume":454940,"rsi_14":30.38,"sma_20":58740.0,"sma_60":57627.5,"sma_120":51361.25},{"date":"2026-06-16","open":57400,"high":57400,"low":54400,"close":55500,"volume":193655,"rsi_14":28.62,"sma_20":58055.0,"sma_60":57720.83,"sma_120":51518.33},{"date":"2026-06-17","open":56600,"high":58500,"low":54400,"close":55800,"volume":246139,"rsi_14":63.43,"sma_20":54660.0,"sma_60":58597.5,"sma_120":52601.67},{"date":"2026-06-18","open":56900,"high":58800,"low":54100,"close":54600,"volume":171983,"rsi_14":37.39,"sma_20":57090.0,"sma_60":57922.5,"sma_120":51814.58},{"date":"2026-06-19","open":54600,"high":57000,"low":49800,"close":51300,"volume":271086,"rsi_14":34.54,"sma_20":56545.0,"sma_60":58002.5,"sma_120":51942.5},{"date":"2026-06-22","open":50000,"high":52600,"low":49150,"close":50700,"volume":130318,"rsi_14":33.99,"sma_20":55730.0,"sma_60":58049.17,"sma_120":52060.42},{"date":"2026-06-23","open":51300,"high":53300,"low":46200,"close":46200,"volume":224525,"rsi_14":31.85,"sma_20":54675.0,"sma_60":58000.0,"sma_120":52130.0},{"date":"2026-06-24","open":45900,"high":48300,"low":45200,"close":47350,"volume":146201,"rsi_14":34.4,"sma_20":53647.5,"sma_60":58000.83,"sma_120":52216.67},{"date":"2026-06-25","open":48100,"high":49050,"low":45150,"close":45200,"volume":128816,"rsi_14":36.69,"sma_20":52777.5,"sma_60":57970.0,"sma_120":52287.92},{"date":"2026-06-26","open":44550,"high":45100,"low":40500,"close":41400,"volume":232968,"rsi_14":37.7,"sma_20":51827.5,"sma_60":57910.0,"sma_120":52327.08},{"date":"2026-06-29","open":41550,"high":47300,"low":41550,"close":47200,"volume":225822,"rsi_14":44.81,"sma_20":51237.5,"sma_60":57971.67,"sma_120":52419.17},{"date":"2026-06-30","open":54900,"high":55000,"low":49400,"close":51200,"volume":441059,"rsi_14":51.68,"sma_20":50857.5,"sma_60":58041.67,"sma_120":52553.33},{"date":"2026-07-01","open":54200,"high":55400,"low":52100,"close":54700,"volume":469271,"rsi_14":55.48,"sma_20":50792.5,"sma_60":58225.0,"sma_120":52702.08},{"date":"2026-07-02","open":55000,"high":57000,"low":52000,"close":55500,"volume":506924,"rsi_14":55.23,"sma_20":50762.5,"sma_60":58406.67,"sma_120":52850.83},{"date":"2026-07-03","open":56700,"high":56700,"low":49600,"close":52100,"volume":301850,"rsi_14":44.68,"sma_20":50757.5,"sma_60":58523.33,"sma_120":52974.58},{"date":"2026-07-06","open":51800,"high":52000,"low":47650,"close":49750,"volume":183792,"rsi_14":42.2,"sma_20":50860.0,"sma_60":58600.83,"sma_120":53081.25},{"date":"2026-07-07","open":48800,"high":49550,"low":45100,"close":46500,"volume":164762,"rsi_14":38.32,"sma_20":50675.0,"sma_60":58563.33,"sma_120":53164.58},{"date":"2026-07-08","open":44100,"high":45700,"low":41750,"close":42750,"volume":217965,"rsi_14":36.01,"sma_20":50307.5,"sma_60":58486.67,"sma_120":53212.92},{"date":"2026-07-09","open":42700,"high":44900,"low":41650,"close":42700,"volume":171554,"rsi_14":39.0,"sma_20":49902.5,"sma_60":58390.0,"sma_120":53254.17},{"date":"2026-07-10","open":44350,"high":46300,"low":44250,"close":45200,"volume":152920,"rsi_14":43.29,"sma_20":49572.5,"sma_60":58322.5,"sma_120":53312.5},{"date":"2026-07-13","open":46850,"high":47050,"low":42350,"close":42550,"volume":162970,"rsi_14":45.34,"sma_20":48910.0,"sma_60":58211.67,"sma_120":53349.17},{"date":"2026-07-14","open":42600,"high":46500,"low":41200,"close":45600,"volume":366028,"rsi_14":47.87,"sma_20":48415.0,"sma_60":58115.0,"sma_120":53414.17},{"date":"2026-07-15","open":46400,"high":46750,"low":45250,"close":46700,"volume":176632,"rsi_14":51.87,"sma_20":47960.0,"sma_60":58031.67,"sma_120":53482.92},{"date":"2026-07-16","open":45700,"high":45700,"low":42650,"close":42800,"volume":139082,"rsi_14":51.75,"sma_20":47370.0,"sma_60":57893.33,"sma_120":53510.42},{"date":"2026-07-20","open":41000,"high":43600,"low":40200,"close":40400,"volume":107162,"rsi_14":40.74,"sma_20":46825.0,"sma_60":57721.67,"sma_120":53505.42},{"date":"2026-07-21","open":40100,"high":43000,"low":39200,"close":42650,"volume":155033,"rsi_14":37.77,"sma_20":46422.5,"sma_60":57570.83,"sma_120":53526.25},{"date":"2026-07-22","open":43550,"high":45300,"low":43000,"close":43100,"volume":155343,"rsi_14":31.82,"sma_20":46267.5,"sma_60":57422.5,"sma_120":53553.75},{"date":"2026-07-23","open":43600,"high":47150,"low":43600,"close":47100,"volume":171525,"rsi_14":38.03,"sma_20":46255.0,"sma_60":57294.17,"sma_120":53617.5},{"date":"2026-07-24","open":46300,"high":47650,"low":44250,"close":44800,"volume":152133,"rsi_14":39.26,"sma_20":46235.0,"sma_60":57117.5,"sma_120":53651.67},{"date":"2026-07-27","open":46100,"high":47100,"low":44300,"close":45300,"volume":123084,"rsi_14":43.08,"sma_20":46430.0,"sma_60":56855.83,"sma_120":53682.5},{"date":"2026-07-28","open":43000,"high":43350,"low":41050,"close":41900,"volume":94917,"rsi_14":42.88,"sma_20":46165.0,"sma_60":56555.83,"sma_120":53667.08},{"date":"2026-07-29","open":42350,"high":42700,"low":34250,"close":37750,"volume":287522,"rsi_14":42.35,"sma_20":45492.5,"sma_60":56083.33,"sma_120":53610.83},{"date":"2026-07-30","open":36050,"high":39000,"low":36050,"close":36500,"volume":168416,"rsi_14":40.86,"sma_20":44582.5,"sma_60":55518.33,"sma_120":53507.92},{"date":"2026-07-31","open":39200,"high":42200,"low":38850,"close":41300,"volume":217733,"rsi_14":44.61,"sma_20":43872.5,"sma_60":54681.67,"sma_120":53488.33},{"date":"2026-08-03","open":40950,"high":42600,"low":39900,"close":41550,"volume":121310,"rsi_14":48.52,"sma_20":43345.0,"sma_60":53904.17,"sma_120":53437.5},{"date":"2026-08-04","open":43150,"high":44850,"low":42850,"close":44700,"volume":182998,"rsi_14":48.67,"sma_20":43092.5,"sma_60":53179.17,"sma_120":53306.67},{"date":"2026-08-05","open":46900,"high":48950,"low":45650,"close":47400,"volume":294560,"rsi_14":50.99,"sma_20":43137.5,"sma_60":52505.83,"sma_120":53175.83},{"date":"2026-08-06","open":46500,"high":47400,"low":44700,"close":45700,"volume":124256,"rsi_14":54.35,"sma_20":43285.0,"sma_60":51912.5,"sma_120":53076.67},{"date":"2026-08-07","open":46450,"high":46650,"low":43600,"close":45000,"volume":110490,"rsi_14":57.28,"sma_20":43400.0,"sma_60":51372.5,"sma_120":52933.33},{"date":"2026-08-10","open":46300,"high":48350,"low":46150,"close":48150,"volume":196557,"rsi_14":58.46,"sma_20":43547.5,"sma_60":50945.0,"sma_120":52879.58},{"date":"2026-08-11","open":48000,"high":48750,"low":47300,"close":48450,"volume":119953,"rsi_14":58.27,"sma_20":43842.5,"sma_60":50497.5,"sma_120":52848.33},{"date":"2026-08-12","open":51100,"high":51500,"low":49950,"close":50900,"volume":210762,"rsi_14":56.17,"sma_20":44107.5,"sma_60":50192.5,"sma_120":52836.67},{"date":"2026-08-13","open":51000,"high":51300,"low":49650,"close":50100,"volume":153681,"rsi_14":59.04,"sma_20":44277.5,"sma_60":49919.17,"sma_120":52825.83},{"date":"2026-08-14","open":49300,"high":49400,"low":47450,"close":48700,"volume":146334,"rsi_14":55.63,"sma_20":44572.5,"sma_60":49677.5,"sma_120":52785.0},{"date":"2026-08-18","open":49600,"high":49700,"low":46200,"close":46950,"volume":136026,"rsi_14":58.84,"sma_20":44900.0,"sma_60":49423.33,"sma_120":52722.92},{"date":"2026-08-19","open":45100,"high":47550,"low":44450,"close":46850,"volume":108747,"rsi_14":68.57,"sma_20":45110.0,"sma_60":49087.5,"sma_120":52644.17},{"date":"2026-08-20","open":47350,"high":47900,"low":46750,"close":47600,"volume":71178,"rsi_14":73.12,"sma_20":45335.0,"sma_60":48759.17,"sma_120":52578.33},{"date":"2026-08-21","open":46350,"high":46850,"low":45500,"close":46250,"volume":58602,"rsi_14":62.04,"sma_20":45292.5,"sma_60":48398.33,"sma_120":52487.08},{"date":"2026-08-24","open":46150,"high":47200,"low":45450,"close":46400,"volume":87456,"rsi_14":61.86,"sma_20":45372.5,"sma_60":48128.33,"sma_120":52399.58},{"date":"2026-08-25","open":45500,"high":47500,"low":43650,"close":47500,"volume":82119,"rsi_14":57.61,"sma_20":45482.5,"sma_60":47913.33,"sma_120":52330.42},{"date":"2026-08-26","open":47550,"high":48100,"low":46850,"close":47850,"volume":69083,"rsi_14":51.4,"sma_20":45780.0,"sma_60":47727.5,"sma_120":52303.33},{"date":"2026-08-27","open":49550,"high":50300,"low":48100,"close":50100,"volume":281619,"rsi_14":63.25,"sma_20":46397.5,"sma_60":47582.5,"sma_120":52362.5},{"date":"2026-08-28","open":48900,"high":49500,"low":48200,"close":48300,"volume":120182,"rsi_14":59.32,"sma_20":46987.5,"sma_60":47454.17,"sma_120":52364.17},{"date":"2026-08-31","open":46950,"high":47600,"low":45800,"close":47550,"volume":72298,"rsi_14":48.04,"sma_20":47300.0,"sma_60":47311.67,"sma_120":52342.92},{"date":"2026-09-01","open":47600,"high":47650,"low":46150,"close":46300,"volume":88720,"rsi_14":43.38,"sma_20":47537.5,"sma_60":47213.33,"sma_120":52330.0},{"date":"2026-09-02","open":44700,"high":45500,"low":44150,"close":44250,"volume":80220,"rsi_14":29.02,"sma_20":47515.0,"sma_60":47155.83,"sma_120":52280.42},{"date":"2026-09-03","open":45150,"high":45550,"low":43150,"close":43900,"volume":63232,"rsi_14":29.87,"sma_20":47340.0,"sma_60":47050.83,"sma_120":52235.0},{"date":"2026-09-04","open":44500,"high":45100,"low":44050,"close":44350,"volume":53756,"rsi_14":34.95,"sma_20":47272.5,"sma_60":46955.0,"sma_120":52195.83},{"date":"2026-09-07","open":45300,"high":46200,"low":44800,"close":45900,"volume":58122,"rsi_14":46.32,"sma_20":47317.5,"sma_60":46873.33,"sma_120":52164.17},{"date":"2026-09-08","open":46100,"high":46650,"low":45000,"close":45000,"volume":57365,"rsi_14":43.85,"sma_20":47160.0,"sma_60":46760.0,"sma_120":52133.75},{"date":"2026-09-09","open":45500,"high":47450,"low":45500,"close":46850,"volume":92620,"rsi_14":47.68,"sma_20":47080.0,"sma_60":46610.83,"sma_120":52119.17},{"date":"2026-09-10","open":46150,"high":46750,"low":45100,"close":46750,"volume":66531,"rsi_14":51.68,"sma_20":46872.5,"sma_60":46465.0,"sma_120":52092.92},{"date":"2026-09-11","open":45400,"high":46850,"low":45200,"close":46750,"volume":40172,"rsi_14":51.19,"sma_20":46705.0,"sma_60":46314.17,"sma_120":52077.5},{"date":"2026-09-14","open":45750,"high":46650,"low":44000,"close":45250,"volume":56993,"rsi_14":42.57,"sma_20":46532.5,"sma_60":46158.33,"sma_120":52040.42},{"date":"2026-09-15","open":45750,"high":46400,"low":45200,"close":45850,"volume":43162,"rsi_14":43.51,"sma_20":46477.5,"sma_60":46067.5,"sma_120":52035.0},{"date":"2026-09-16","open":46000,"high":46400,"low":45600,"close":46050,"volume":38296,"rsi_14":34.83,"sma_20":46437.5,"sma_60":45990.0,"sma_120":52019.58},{"date":"2026-09-17","open":46350,"high":47000,"low":45900,"close":46800,"volume":50917,"rsi_14":43.9,"sma_20":46397.5,"sma_60":46000.0,"sma_120":52000.0},{"date":"2026-09-18","open":47400,"high":48900,"low":47050,"close":48000,"volume":152044,"rsi_14":51.76,"sma_20":46485.0,"sma_60":46010.83,"sma_120":52005.83},{"date":"2026-09-21","open":48200,"high":48200,"low":46750,"close":47550,"volume":49076,"rsi_14":55.23,"sma_20":46542.5,"sma_60":46050.0,"sma_120":52010.0},{"date":"2026-09-22","open":48000,"high":48900,"low":47450,"close":47750,"volume":96429,"rsi_14":67.33,"sma_20":46555.0,"sma_60":46155.83,"sma_120":52032.92},{"date":"2026-09-23","open":48300,"high":48300,"low":47150,"close":47900,"volume":47324,"rsi_14":70.2,"sma_20":46557.5,"sma_60":46167.5,"sma_120":52069.58},{"date":"2026-09-28","open":48000,"high":48300,"low":47100,"close":47250,"volume":57379,"rsi_14":64.36,"sma_20":46415.0,"sma_60":46101.67,"sma_120":52071.67},{"date":"2026-09-29","open":47050,"high":47800,"low":46550,"close":47750,"volume":51769,"rsi_14":60.22,"sma_20":46387.5,"sma_60":45985.83,"sma_120":52105.42},{"date":"2026-09-30","open":47950,"high":48600,"low":47350,"close":47650,"volume":50697,"rsi_14":66.06,"sma_20":46392.5,"sma_60":45855.0,"sma_120":52130.83},{"date":"2026-10-01","open":47150,"high":48950,"low":46900,"close":48950,"volume":81066,"rsi_14":63.64,"sma_20":46525.0,"sma_60":45802.5,"sma_120":52162.92},{"date":"2026-10-02","open":49600,"high":49750,"low":48800,"close":49700,"volume":109401,"rsi_14":67.66,"sma_20":46797.5,"sma_60":45801.67,"sma_120":52201.25},{"date":"2026-10-06","open":49850,"high":50600,"low":49350,"close":50600,"volume":118263,"rsi_14":70.81,"sma_20":47132.5,"sma_60":45870.0,"sma_120":52216.67},{"date":"2026-10-07","open":51400,"high":51800,"low":48900,"close":49000,"volume":160566,"rsi_14":70.05,"sma_20":47365.0,"sma_60":45974.17,"sma_120":52230.42},{"date":"2026-10-08","open":49350,"high":49600,"low":47950,"close":48300,"volume":74769,"rsi_14":62.96,"sma_20":47485.0,"sma_60":46067.5,"sma_120":52228.75},{"date":"2026-10-12","open":48000,"high":48150,"low":44500,"close":44700,"volume":121946,"rsi_14":44.75,"sma_20":47470.0,"sma_60":46059.17,"sma_120":52190.83},{"date":"2026-10-13","open":43500,"high":44450,"low":42000,"close":44000,"volume":103170,"rsi_14":39.06,"sma_20":47327.5,"sma_60":46083.33,"sma_120":52147.5},{"date":"2026-10-14","open":43750,"high":45100,"low":43550,"close":43950,"volume":72492,"rsi_14":32.62,"sma_20":47187.5,"sma_60":46055.83,"sma_120":52085.42},{"date":"2026-10-15","open":42800,"high":42800,"low":39300,"close":39350,"volume":109077,"rsi_14":24.05,"sma_20":46817.5,"sma_60":45933.33,"sma_120":51982.5},{"date":"2026-10-16","open":43000,"high":43000,"low":40950,"close":41450,"volume":119288,"rsi_14":32.2,"sma_20":46627.5,"sma_60":45910.83,"sma_120":51902.08},{"date":"2026-10-19","open":40000,"high":43100,"low":40000,"close":43100,"volume":74950,"rsi_14":37.5,"sma_20":46490.0,"sma_60":45955.83,"sma_120":51838.75},{"date":"2026-10-20","open":42400,"high":43000,"low":40050,"close":40400,"volume":90851,"rsi_14":33.88,"sma_20":46207.5,"sma_60":45918.33,"sma_120":51744.58},{"date":"2026-10-21","open":41300,"high":42150,"low":40450,"close":40750,"volume":58600,"rsi_14":33.41,"sma_20":45905.0,"sma_60":45879.17,"sma_120":51650.83},{"date":"2026-10-22","open":40150,"high":41100,"low":39250,"close":39400,"volume":68534,"rsi_14":31.54,"sma_20":45475.0,"sma_60":45750.83,"sma_120":51522.5},{"date":"2026-10-23","open":38538,"high":38538,"low":36766,"close":37800,"volume":60870}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3420.79,"pbr":2.45,"per":11.05,"roa":6.36,"roe":7.28,"grade":"C","comment":"PER 11.23배, ROE 7.28%","revenue":183779428987.0,"analysis":"PER 11.2배입니다. ROE 7.3%입니다. 시가총액 6167.85억. 매출 1837.79억, 영업이익 416.74억.","eps_basis":"TTM","debt_ratio":0.14390577562253346,"market_cap":607147833600,"net_income":54946260983.0,"total_debt":35654371634.0,"ttm_window":"2025Q3~2026Q2","gross_margin":51.9,"total_assets":283416294182.0,"total_equity":247761922548.0,"profit_margin":29.9,"revenue_basis":"TTM","dividend_yield":2.13,"net_income_basis":"TTM","operating_income":41673835149.0,"operating_margin":22.68,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":37800.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":5360.0},{"date":"2016-10-25","close":4860.0},{"date":"2016-10-26","close":4980.0},{"date":"2016-10-27","close":4890.0},{"date":"2016-10-28","close":4640.0},{"date":"2016-10-31","close":4420.0},{"date":"2016-11-01","close":4560.0},{"date":"2016-11-02","close":4380.0},{"date":"2016-11-03","close":4640.0},{"date":"2016-11-04","close":4540.0},{"date":"2016-11-07","close":4770.0},{"date":"2016-11-08","close":4720.0},{"date":"2016-11-09","close":4400.0},{"date":"2016-11-10","close":4890.0},{"date":"2016-11-11","close":5000.0},{"date":"2016-11-14","close":5050.0},{"date":"2016-11-15","close":4970.0},{"date":"2016-11-16","close":5040.0},{"date":"2016-11-17","close":5050.0},{"date":"2016-11-18","close":4860.0},{"date":"2016-11-21","close":4595.0},{"date":"2016-11-22","close":4725.0},{"date":"2016-11-23","close":4310.0},{"date":"2016-11-24","close":4360.0},{"date":"2016-11-25","close":4770.0},{"date":"2016-11-28","close":4955.0},{"date":"2016-11-29","close":4795.0},{"date":"2016-11-30","close":5040.0},{"date":"2016-12-01","close":4935.0},{"date":"2016-12-02","close":4790.0},{"date":"2016-12-05","close":4400.0},{"date":"2016-12-06","close":4610.0},{"date":"2016-12-07","close":4870.0},{"date":"2016-12-08","close":4875.0},{"date":"2016-12-09","close":5120.0},{"date":"2016-12-12","close":5470.0},{"date":"2016-12-13","close":5480.0},{"date":"2016-12-14","close":5500.0},{"date":"2016-12-15","close":5660.0},{"date":"2016-12-16","close":5430.0},{"date":"2016-12-19","close":5630.0},{"date":"2016-12-20","close":5580.0},{"date":"2016-12-21","close":5530.0},{"date":"2016-12-22","close":5790.0},{"date":"2016-12-23","close":5990.0},{"date":"2016-12-26","close":5500.0},{"date":"2016-12-27","close":5410.0},{"date":"2016-12-28","close":5600.0},{"date":"2016-12-29","close":5720.0},{"date":"2017-01-02","close":5800.0},{"date":"2017-01-03","close":5810.0},{"date":"2017-01-04","close":5900.0},{"date":"2017-01-05","close":5740.0},{"date":"2017-01-06","close":5810.0},{"date":"2017-01-09","close":5620.0},{"date":"2017-01-10","close":5400.0},{"date":"2017-01-11","close":5400.0},{"date":"2017-01-12","close":5070.0},{"date":"2017-01-13","close":4925.0},{"date":"2017-01-16","close":4645.0},{"date":"2017-01-17","close":4565.0},{"date":"2017-01-18","close":4730.0},{"date":"2017-01-19","close":4480.0},{"date":"2017-01-20","close":4575.0},{"date":"2017-01-23","close":4400.0},{"date":"2017-01-24","close":4475.0},{"date":"2017-01-25","close":4255.0},{"date":"2017-01-26","close":4450.0},{"date":"2017-01-31","close":4260.0},{"date":"2017-02-01","close":4265.0},{"date":"2017-02-02","close":3485.0},{"date":"2017-02-03","close":3420.0},{"date":"2017-02-06","close":3540.0},{"date":"2017-02-07","close":3425.0},{"date":"2017-02-08","close":3500.0},{"date":"2017-02-09","close":3545.0},{"date":"2017-02-10","close":3545.0},{"date":"2017-02-13","close":3550.0},{"date":"2017-02-14","close":3560.0},{"date":"2017-02-15","close":3665.0},{"date":"2017-02-16","close":3660.0},{"date":"2017-02-17","close":3680.0},{"date":"2017-02-20","close":3670.0},{"date":"2017-02-21","close":3730.0},{"date":"2017-02-22","close":3745.0},{"date":"2017-02-23","close":3665.0},{"date":"2017-02-24","close":3560.0},{"date":"2017-02-27","close":3465.0},{"date":"2017-02-28","close":3440.0},{"date":"2017-03-02","close":3440.0},{"date":"2017-03-03","close":3315.0},{"date":"2017-03-06","close":3395.0},{"date":"2017-03-07","close":3340.0},{"date":"2017-03-08","close":3400.0},{"date":"2017-03-09","close":3590.0},{"date":"2017-03-10","close":3785.0},{"date":"2017-03-13","close":3875.0},{"date":"2017-03-14","close":3890.0},{"date":"2017-03-15","close":3930.0},{"date":"2017-03-16","close":3940.0},{"date":"2017-03-17","close":3785.0},{"date":"2017-03-20","close":3645.0},{"date":"2017-03-21","close":3650.0},{"date":"2017-03-22","close":3635.0},{"date":"2017-03-23","close":3605.0},{"date":"2017-03-24","close":3740.0},{"date":"2017-03-27","close":3715.0},{"date":"2017-03-28","close":4200.0},{"date":"2017-03-29","close":4280.0},{"date":"2017-03-30","close":4090.0},{"date":"2017-03-31","close":4150.0},{"date":"2017-04-03","close":4270.0},{"date":"2017-04-04","close":4115.0},{"date":"2017-04-05","close":4160.0},{"date":"2017-04-06","close":3965.0},{"date":"2017-04-07","close":3990.0},{"date":"2017-04-10","close":3730.0},{"date":"2017-04-11","close":3835.0},{"date":"2017-04-12","close":4090.0},{"date":"2017-04-13","close":4075.0},{"date":"2017-04-14","close":4215.0},{"date":"2017-04-17","close":4680.0},{"date":"2017-04-18","close":4800.0},{"date":"2017-04-19","close":4605.0},{"date":"2017-04-20","close":4755.0},{"date":"2017-04-21","close":4870.0},{"date":"2017-04-24","close":5380.0},{"date":"2017-04-25","close":5500.0},{"date":"2017-04-26","close":5470.0},{"date":"2017-04-27","close":5660.0},{"date":"2017-04-28","close":5620.0},{"date":"2017-05-02","close":6400.0},{"date":"2017-05-04","close":6530.0},{"date":"2017-05-08","close":6500.0},{"date":"2017-05-10","close":5780.0},{"date":"2017-05-11","close":5780.0},{"date":"2017-05-12","close":5650.0},{"date":"2017-05-15","close":5590.0},{"date":"2017-05-16","close":5610.0},{"date":"2017-05-17","close":5550.0},{"date":"2017-05-18","close":5570.0},{"date":"2017-05-19","close":5910.0},{"date":"2017-05-22","close":5940.0},{"date":"2017-05-23","close":5800.0},{"date":"2017-05-24","close":5820.0},{"date":"2017-05-25","close":6040.0},{"date":"2017-05-26","close":6350.0},{"date":"2017-05-29","close":6040.0},{"date":"2017-05-30","close":5870.0},{"date":"2017-05-31","close":6220.0},{"date":"2017-06-01","close":6250.0},{"date":"2017-06-02","close":6250.0},{"date":"2017-06-05","close":6210.0},{"date":"2017-06-07","close":5960.0},{"date":"2017-06-08","close":5680.0},{"date":"2017-06-09","close":5710.0},{"date":"2017-06-12","close":5400.0},{"date":"2017-06-13","close":5550.0},{"date":"2017-06-14","close":5620.0},{"date":"2017-06-15","close":5530.0},{"date":"2017-06-16","close":5590.0},{"date":"2017-06-19","close":5470.0},{"date":"2017-06-20","close":5250.0},{"date":"2017-06-21","close":5310.0},{"date":"2017-06-22","close":5470.0},{"date":"2017-06-23","close":5660.0},{"date":"2017-06-26","close":5480.0},{"date":"2017-06-27","close":5600.0},{"date":"2017-06-28","close":5480.0},{"date":"2017-06-29","close":5710.0},{"date":"2017-06-30","close":5880.0},{"date":"2017-07-03","close":5790.0},{"date":"2017-07-04","close":5830.0},{"date":"2017-07-05","close":5650.0},{"date":"2017-07-06","close":5600.0},{"date":"2017-07-07","close":5510.0},{"date":"2017-07-10","close":5200.0},{"date":"2017-07-11","close":5260.0},{"date":"2017-07-12","close":5220.0},{"date":"2017-07-13","close":5300.0},{"date":"2017-07-14","close":5330.0},{"date":"2017-07-17","close":5740.0},{"date":"2017-07-18","close":5870.0},{"date":"2017-07-19","close":5870.0},{"date":"2017-07-20","close":5610.0},{"date":"2017-07-21","close":5630.0},{"date":"2017-07-24","close":5330.0},{"date":"2017-07-25","close":5340.0},{"date":"2017-07-26","close":5300.0},{"date":"2017-07-27","close":5400.0},{"date":"2017-07-28","close":5300.0},{"date":"2017-07-31","close":5030.0},{"date":"2017-08-01","close":4970.0},{"date":"2017-08-02","close":5200.0},{"date":"2017-08-03","close":4995.0},{"date":"2017-08-04","close":5070.0},{"date":"2017-08-07","close":5190.0},{"date":"2017-08-08","close":5110.0},{"date":"2017-08-09","close":5160.0},{"date":"2017-08-10","close":5410.0},{"date":"2017-08-11","close":5650.0},{"date":"2017-08-14","close":5950.0},{"date":"2017-08-16","close":5680.0},{"date":"2017-08-17","close":5700.0},{"date":"2017-08-18","close":5750.0},{"date":"2017-08-21","close":5620.0},{"date":"2017-08-22","close":5800.0},{"date":"2017-08-23","close":5900.0},{"date":"2017-08-24","close":5980.0},{"date":"2017-08-25","close":6060.0},{"date":"2017-08-28","close":6010.0},{"date":"2017-08-29","close":5830.0},{"date":"2017-08-30","close":5780.0},{"date":"2017-08-31","close":5710.0},{"date":"2017-09-01","close":5820.0},{"date":"2017-09-04","close":5500.0},{"date":"2017-09-05","close":5500.0},{"date":"2017-09-06","close":5440.0},{"date":"2017-09-07","close":5600.0},{"date":"2017-09-08","close":5670.0},{"date":"2017-09-11","close":5510.0},{"date":"2017-09-12","close":5470.0},{"date":"2017-09-13","close":5270.0},{"date":"2017-09-14","close":5490.0},{"date":"2017-09-15","close":5550.0},{"date":"2017-09-18","close":5310.0},{"date":"2017-09-19","close":5400.0},{"date":"2017-09-20","close":5290.0},{"date":"2017-09-21","close":5260.0},{"date":"2017-09-22","close":4995.0},{"date":"2017-09-25","close":4810.0},{"date":"2017-09-26","close":4965.0},{"date":"2017-09-27","close":5050.0},{"date":"2017-09-28","close":5110.0},{"date":"2017-09-29","close":5390.0},{"date":"2017-10-10","close":5170.0},{"date":"2017-10-11","close":5200.0},{"date":"2017-10-12","close":5180.0},{"date":"2017-10-13","close":5090.0},{"date":"2017-10-16","close":5170.0},{"date":"2017-10-17","close":5270.0},{"date":"2017-10-18","close":5190.0},{"date":"2017-10-19","close":5180.0},{"date":"2017-10-20","close":5290.0},{"date":"2017-10-23","close":5120.0},{"date":"2017-10-24","close":5120.0},{"date":"2017-10-25","close":5220.0},{"date":"2017-10-26","close":5170.0},{"date":"2017-10-27","close":5390.0},{"date":"2017-10-30","close":5450.0},{"date":"2017-10-31","close":5580.0},{"date":"2017-11-01","close":5430.0},{"date":"2017-11-02","close":5380.0},{"date":"2017-11-03","close":5360.0},{"date":"2017-11-06","close":5180.0},{"date":"2017-11-07","close":5230.0},{"date":"2017-11-08","close":5220.0},{"date":"2017-11-09","close":5180.0},{"date":"2017-11-10","close":5220.0},{"date":"2017-11-13","close":5550.0},{"date":"2017-11-14","close":5450.0},{"date":"2017-11-15","close":5850.0},{"date":"2017-11-16","close":5820.0},{"date":"2017-11-17","close":5900.0},{"date":"2017-11-20","close":5760.0},{"date":"2017-11-21","close":5330.0},{"date":"2017-11-22","close":5250.0},{"date":"2017-11-23","close":5280.0},{"date":"2017-11-24","close":5310.0},{"date":"2017-11-27","close":5220.0},{"date":"2017-11-28","close":5190.0},{"date":"2017-11-29","close":5400.0},{"date":"2017-11-30","close":5320.0},{"date":"2017-12-01","close":5350.0},{"date":"2017-12-04","close":5310.0},{"date":"2017-12-05","close":5380.0},{"date":"2017-12-06","close":5690.0},{"date":"2017-12-07","close":5640.0},{"date":"2017-12-08","close":5650.0},{"date":"2017-12-11","close":5780.0},{"date":"2017-12-12","close":5610.0},{"date":"2017-12-13","close":5830.0},{"date":"2017-12-14","close":5610.0},{"date":"2017-12-15","close":5610.0},{"date":"2017-12-18","close":5630.0},{"date":"2017-12-19","close":5540.0},{"date":"2017-12-20","close":5700.0},{"date":"2017-12-21","close":5370.0},{"date":"2017-12-22","close":5440.0},{"date":"2017-12-26","close":5530.0},{"date":"2017-12-27","close":5650.0},{"date":"2017-12-28","close":5920.0},{"date":"2018-01-02","close":5867.4702},{"date":"2018-01-03","close":7025.0591},{"date":"2018-01-04","close":7175.2798},{"date":"2018-01-05","close":6866.001},{"date":"2018-01-08","close":7078.0781},{"date":"2018-01-09","close":6388.8276},{"date":"2018-01-10","close":6212.0957},{"date":"2018-01-11","close":6229.769},{"date":"2018-01-12","close":6203.2588},{"date":"2018-01-15","close":6318.1343},{"date":"2018-01-16","close":6097.2212},{"date":"2018-01-17","close":6220.9326},{"date":"2018-01-18","close":6441.8467},{"date":"2018-01-19","close":6291.6245},{"date":"2018-01-22","close":6079.5479},{"date":"2018-01-23","close":6106.0576},{"date":"2018-01-24","close":6300.4614},{"date":"2018-01-25","close":6185.5864},{"date":"2018-01-26","close":6371.1538},{"date":"2018-01-29","close":6344.644},{"date":"2018-01-30","close":6106.0576},{"date":"2018-01-31","close":5982.3457},{"date":"2018-02-01","close":5991.1816},{"date":"2018-02-02","close":5849.7969},{"date":"2018-02-05","close":5920.4897},{"date":"2018-02-06","close":5673.0664},{"date":"2018-02-07","close":5664.23},{"date":"2018-02-08","close":6097.2212},{"date":"2018-02-09","close":6450.6826},{"date":"2018-02-12","close":6397.6636},{"date":"2018-02-13","close":6468.356},{"date":"2018-02-14","close":6433.0098},{"date":"2018-02-19","close":5991.1816},{"date":"2018-02-20","close":5752.5957},{"date":"2018-02-21","close":5770.2681},{"date":"2018-02-22","close":6000.019},{"date":"2018-02-23","close":5964.6724},{"date":"2018-02-26","close":5920.4897},{"date":"2018-02-27","close":5734.9224},{"date":"2018-02-28","close":5637.7197},{"date":"2018-03-02","close":5920.4897},{"date":"2018-03-05","close":6132.5674},{"date":"2018-03-06","close":6238.606},{"date":"2018-03-07","close":8103.1191},{"date":"2018-03-08","close":9631.8408},{"date":"2018-03-09","close":9631.8408},{"date":"2018-03-12","close":9985.3037},{"date":"2018-03-13","close":9190.0137},{"date":"2018-03-14","close":8969.1006},{"date":"2018-03-15","close":9057.4658},{"date":"2018-03-16","close":8969.1006},{"date":"2018-03-19","close":9322.5615},{"date":"2018-03-20","close":9410.9287},{"date":"2018-03-21","close":9543.4756},{"date":"2018-03-22","close":9543.4756},{"date":"2018-03-23","close":9410.9287},{"date":"2018-03-26","close":9985.3037},{"date":"2018-03-27","close":10117.8525},{"date":"2018-03-28","close":12857.1826},{"date":"2018-03-29","close":12238.625},{"date":"2018-03-30","close":12945.5488},{"date":"2018-04-02","close":11929.3447},{"date":"2018-04-03","close":11929.3447},{"date":"2018-04-04","close":11929.3447},{"date":"2018-04-05","close":11134.0557},{"date":"2018-04-06","close":11222.4199},{"date":"2018-04-09","close":11399.1514},{"date":"2018-04-10","close":12194.4424},{"date":"2018-04-11","close":12106.0771},{"date":"2018-04-12","close":12592.0859},{"date":"2018-04-13","close":14757.042},{"date":"2018-04-16","close":14977.9561},{"date":"2018-04-17","close":14757.042},{"date":"2018-04-18","close":15640.6963},{"date":"2018-04-19","close":16303.4395},{"date":"2018-04-20","close":15552.332},{"date":"2018-04-23","close":13917.5703},{"date":"2018-04-24","close":12813.001},{"date":"2018-04-25","close":12061.8945},{"date":"2018-04-26","close":11354.9697},{"date":"2018-04-27","close":11664.248},{"date":"2018-04-30","close":13299.0117},{"date":"2018-05-02","close":12371.1729},{"date":"2018-05-03","close":11178.2383},{"date":"2018-05-04","close":11620.0664},{"date":"2018-05-08","close":10603.8633},{"date":"2018-05-09","close":11222.4199},{"date":"2018-05-10","close":11178.2383},{"date":"2018-05-11","close":11399.1514},{"date":"2018-05-14","close":11664.248},{"date":"2018-05-15","close":13254.8291},{"date":"2018-05-16","close":10913.1416},{"date":"2018-05-17","close":11310.7861},{"date":"2018-05-18","close":11443.334},{"date":"2018-05-21","close":11664.248},{"date":"2018-05-23","close":11664.248},{"date":"2018-05-24","close":11752.6143},{"date":"2018-05-25","close":9410.9287},{"date":"2018-05-28","close":12194.4424},{"date":"2018-05-29","close":12415.3555},{"date":"2018-05-30","close":12503.7217},{"date":"2018-05-31","close":12415.3555},{"date":"2018-06-01","close":11796.7979},{"date":"2018-06-04","close":10957.3232},{"date":"2018-06-05","close":10957.3232},{"date":"2018-06-07","close":10913.1416},{"date":"2018-06-08","close":10868.959},{"date":"2018-06-11","close":11575.8828},{"date":"2018-06-12","close":11354.9697},{"date":"2018-06-14","close":9366.7451},{"date":"2018-06-15","close":9720.207},{"date":"2018-06-18","close":9631.8408},{"date":"2018-06-19","close":9676.0244},{"date":"2018-06-20","close":9896.9385},{"date":"2018-06-21","close":9543.4756},{"date":"2018-06-22","close":8597.9648},{"date":"2018-06-25","close":8721.6768},{"date":"2018-06-26","close":8111.9546},{"date":"2018-06-27","close":7802.6753},{"date":"2018-06-28","close":7634.7803},{"date":"2018-06-29","close":8041.2627},{"date":"2018-07-02","close":7334.3384},{"date":"2018-07-03","close":7405.0308},{"date":"2018-07-04","close":7484.5596},{"date":"2018-07-05","close":7033.895},{"date":"2018-07-06","close":7210.6265},{"date":"2018-07-09","close":6291.6245},{"date":"2018-07-10","close":6494.8657},{"date":"2018-07-11","close":6715.7798},{"date":"2018-07-12","close":6653.9233},{"date":"2018-07-13","close":6927.8564},{"date":"2018-07-16","close":7078.0781},{"date":"2018-07-17","close":7025.0591},{"date":"2018-07-18","close":6689.2695},{"date":"2018-07-19","close":6680.4331},{"date":"2018-07-20","close":6468.356},{"date":"2018-07-23","close":5973.5093},{"date":"2018-07-24","close":6653.9233},{"date":"2018-07-25","close":6583.231},{"date":"2018-07-26","close":7184.1167},{"date":"2018-07-27","close":7263.6455},{"date":"2018-07-30","close":7352.0107},{"date":"2018-07-31","close":7139.9346},{"date":"2018-08-01","close":7449.2129},{"date":"2018-08-02","close":7405.0308},{"date":"2018-08-03","close":7405.0308},{"date":"2018-08-06","close":7422.7041},{"date":"2018-08-07","close":7307.8281},{"date":"2018-08-08","close":7360.8477},{"date":"2018-08-09","close":7281.3184},{"date":"2018-08-10","close":7811.5122},{"date":"2018-08-13","close":7413.8662},{"date":"2018-08-14","close":7634.7803},{"date":"2018-08-16","close":8412.3975},{"date":"2018-08-17","close":8580.292},{"date":"2018-08-20","close":8491.9258},{"date":"2018-08-21","close":8518.4365},{"date":"2018-08-22","close":8739.3496},{"date":"2018-08-23","close":8695.167},{"date":"2018-08-24","close":8969.1006},{"date":"2018-08-27","close":8111.9546},{"date":"2018-08-28","close":7776.166},{"date":"2018-08-29","close":7678.9644},{"date":"2018-08-30","close":7891.0396},{"date":"2018-08-31","close":8085.4453},{"date":"2018-09-03","close":8350.542},{"date":"2018-09-04","close":8580.292},{"date":"2018-09-05","close":8704.0029},{"date":"2018-09-06","close":10824.7764},{"date":"2018-09-07","close":11178.2383},{"date":"2018-09-10","close":11399.1514},{"date":"2018-09-11","close":11178.2383},{"date":"2018-09-12","close":11664.248},{"date":"2018-09-13","close":11487.5186},{"date":"2018-09-14","close":11089.873},{"date":"2018-09-17","close":11134.0557},{"date":"2018-09-18","close":10692.2285},{"date":"2018-09-19","close":9720.207},{"date":"2018-09-20","close":10294.584},{"date":"2018-09-21","close":10736.4111},{"date":"2018-09-27","close":10338.7656},{"date":"2018-09-28","close":9941.1201},{"date":"2018-10-01","close":9896.9385},{"date":"2018-10-02","close":9852.7559},{"date":"2018-10-04","close":10029.4854},{"date":"2018-10-05","close":9852.7559},{"date":"2018-10-08","close":9720.207},{"date":"2018-10-10","close":8005.9165},{"date":"2018-10-11","close":7617.1079},{"date":"2018-10-12","close":7917.5503},{"date":"2018-10-15","close":7944.0591},{"date":"2018-10-16","close":8014.7539},{"date":"2018-10-17","close":8350.542},{"date":"2018-10-18","close":8288.6855},{"date":"2018-10-19","close":8421.2344},{"date":"2018-10-22","close":7829.1851},{"date":"2018-10-23","close":7678.9644},{"date":"2018-10-24","close":7148.7705},{"date":"2018-10-25","close":7175.2798},{"date":"2018-10-26","close":6689.2695},{"date":"2018-10-29","close":5584.7002},{"date":"2018-10-30","close":6185.5864},{"date":"2018-10-31","close":6238.606},{"date":"2018-11-01","close":6556.7207},{"date":"2018-11-02","close":6972.0396},{"date":"2018-11-05","close":6945.5293},{"date":"2018-11-06","close":6910.1836},{"date":"2018-11-07","close":6494.8657},{"date":"2018-11-08","close":6910.1836},{"date":"2018-11-09","close":6671.5972},{"date":"2018-11-12","close":6494.8657},{"date":"2018-11-13","close":6459.5195},{"date":"2018-11-14","close":6468.356},{"date":"2018-11-15","close":6742.2891},{"date":"2018-11-16","close":6804.145},{"date":"2018-11-19","close":7033.895},{"date":"2018-11-20","close":6980.8765},{"date":"2018-11-21","close":6989.7114},{"date":"2018-11-22","close":6866.001},{"date":"2018-11-23","close":6910.1836},{"date":"2018-11-26","close":6901.3467},{"date":"2018-11-27","close":6927.8564},{"date":"2018-11-28","close":6945.5293},{"date":"2018-11-29","close":7334.3384},{"date":"2018-11-30","close":7431.5405},{"date":"2018-12-03","close":7511.0679},{"date":"2018-12-04","close":7776.166},{"date":"2018-12-05","close":7714.3091},{"date":"2018-12-06","close":7334.3384},{"date":"2018-12-07","close":7944.0591},{"date":"2018-12-10","close":7528.7422},{"date":"2018-12-11","close":7431.5405},{"date":"2018-12-12","close":7033.895},{"date":"2018-12-13","close":7307.8281},{"date":"2018-12-14","close":7131.0972},{"date":"2018-12-17","close":6857.1636},{"date":"2018-12-18","close":6786.4717},{"date":"2018-12-19","close":6759.9624},{"date":"2018-12-20","close":6892.5103},{"date":"2018-12-21","close":7078.0781},{"date":"2018-12-24","close":7245.9722},{"date":"2018-12-26","close":6972.0396},{"date":"2018-12-27","close":7265.5054},{"date":"2018-12-28","close":7407.792},{"date":"2019-01-02","close":7203.2544},{"date":"2019-01-03","close":8101.4375},{"date":"2019-01-04","close":8181.4751},{"date":"2019-01-07","close":8626.1201},{"date":"2019-01-08","close":8750.6211},{"date":"2019-01-09","close":9604.3398},{"date":"2019-01-10","close":9604.3398},{"date":"2019-01-11","close":9826.6621},{"date":"2019-01-14","close":9960.0566},{"date":"2019-01-15","close":10093.4512},{"date":"2019-01-16","close":10048.9844},{"date":"2019-01-17","close":9826.6621},{"date":"2019-01-18","close":9960.0566},{"date":"2019-01-21","close":9826.6621},{"date":"2019-01-22","close":10004.5205},{"date":"2019-01-23","close":10315.7725},{"date":"2019-01-24","close":10048.9844},{"date":"2019-01-25","close":10093.4512},{"date":"2019-01-28","close":9693.2686},{"date":"2019-01-29","close":9248.624},{"date":"2019-01-30","close":9426.4805},{"date":"2019-01-31","close":9426.4805},{"date":"2019-02-01","close":10182.3779},{"date":"2019-02-07","close":10182.3779},{"date":"2019-02-08","close":10538.0947},{"date":"2019-02-11","close":10137.915},{"date":"2019-02-12","close":9782.1963},{"date":"2019-02-13","close":9960.0566},{"date":"2019-02-14","close":9470.9463},{"date":"2019-02-15","close":9470.9463},{"date":"2019-02-18","close":9559.875},{"date":"2019-02-19","close":9604.3398},{"date":"2019-02-20","close":9248.624},{"date":"2019-02-21","close":8981.8379},{"date":"2019-02-22","close":9026.3008},{"date":"2019-02-25","close":8892.9082},{"date":"2019-02-26","close":9159.6943},{"date":"2019-02-27","close":9115.2314},{"date":"2019-02-28","close":7443.3638},{"date":"2019-03-04","close":7105.4326},{"date":"2019-03-05","close":7247.7192},{"date":"2019-03-06","close":7034.2896},{"date":"2019-03-07","close":6731.9312},{"date":"2019-03-08","close":6714.145},{"date":"2019-03-11","close":6687.4658},{"date":"2019-03-12","close":6847.5391},{"date":"2019-03-13","close":6811.9673},{"date":"2019-03-14","close":6865.3242},{"date":"2019-03-15","close":6296.1782},{"date":"2019-03-18","close":6634.1089},{"date":"2019-03-19","close":6758.6089},{"date":"2019-03-20","close":6678.5732},{"date":"2019-03-21","close":6580.751},{"date":"2019-03-22","close":6474.0361},{"date":"2019-03-25","close":6545.1797},{"date":"2019-03-26","close":6527.3936},{"date":"2019-03-27","close":6394.0},{"date":"2019-03-28","close":6305.0708},{"date":"2019-03-29","close":6651.894},{"date":"2019-04-01","close":6758.6089},{"date":"2019-04-02","close":6785.2876},{"date":"2019-04-03","close":6856.4307},{"date":"2019-04-04","close":6847.5391},{"date":"2019-04-05","close":6998.7178},{"date":"2019-04-08","close":6874.2178},{"date":"2019-04-09","close":6900.895},{"date":"2019-04-10","close":6945.3608},{"date":"2019-04-11","close":7069.8613},{"date":"2019-04-12","close":6838.6455},{"date":"2019-04-15","close":6811.9673},{"date":"2019-04-16","close":6794.1812},{"date":"2019-04-17","close":6723.0371},{"date":"2019-04-18","close":6580.751},{"date":"2019-04-19","close":6687.4658},{"date":"2019-04-22","close":6705.2524},{"date":"2019-04-23","close":6598.5376},{"date":"2019-04-24","close":6518.501},{"date":"2019-04-25","close":6402.8926},{"date":"2019-04-26","close":6385.1074},{"date":"2019-04-29","close":6233.9282},{"date":"2019-04-30","close":6162.7842},{"date":"2019-05-02","close":6180.5708},{"date":"2019-05-03","close":6189.4634},{"date":"2019-05-07","close":6038.2832},{"date":"2019-05-08","close":6020.4985},{"date":"2019-05-09","close":5691.4604},{"date":"2019-05-10","close":5664.7822},{"date":"2019-05-13","close":5611.4243},{"date":"2019-05-14","close":5558.0669},{"date":"2019-05-15","close":5771.4971},{"date":"2019-05-16","close":5727.0322},{"date":"2019-05-17","close":6047.1772},{"date":"2019-05-20","close":5922.6758},{"date":"2019-05-21","close":5869.3184},{"date":"2019-05-22","close":5833.7471},{"date":"2019-05-23","close":5584.7461},{"date":"2019-05-24","close":5442.4595},{"date":"2019-05-27","close":5433.5664},{"date":"2019-05-28","close":5629.2104},{"date":"2019-05-29","close":5495.8169},{"date":"2019-05-30","close":5424.6733},{"date":"2019-05-31","close":5460.2451},{"date":"2019-06-03","close":5478.0308},{"date":"2019-06-04","close":5602.5317},{"date":"2019-06-05","close":5744.8179},{"date":"2019-06-07","close":5798.1758},{"date":"2019-06-10","close":5887.104},{"date":"2019-06-11","close":6136.106},{"date":"2019-06-12","close":6207.249},{"date":"2019-06-13","close":6287.2852},{"date":"2019-06-14","close":6394.0},{"date":"2019-06-17","close":6349.5361},{"date":"2019-06-18","close":6313.9639},{"date":"2019-06-19","close":6554.0723},{"date":"2019-06-20","close":6527.3936},{"date":"2019-06-21","close":6456.2505},{"date":"2019-06-24","close":6811.9673},{"date":"2019-06-25","close":6598.5376},{"date":"2019-06-26","close":6500.7153},{"date":"2019-06-27","close":6456.2505},{"date":"2019-06-28","close":6376.2144},{"date":"2019-07-01","close":6972.0391},{"date":"2019-07-02","close":6972.0391},{"date":"2019-07-03","close":6625.2153},{"date":"2019-07-04","close":6482.9297},{"date":"2019-07-05","close":6616.3228},{"date":"2019-07-08","close":6073.8555},{"date":"2019-07-09","close":5789.2822},{"date":"2019-07-10","close":5878.2114},{"date":"2019-07-11","close":6358.4282},{"date":"2019-07-12","close":6358.4282},{"date":"2019-07-15","close":6385.1074},{"date":"2019-07-16","close":6385.1074},{"date":"2019-07-17","close":6109.4272},{"date":"2019-07-18","close":5984.9272},{"date":"2019-07-19","close":6127.2129},{"date":"2019-07-22","close":6100.5342},{"date":"2019-07-23","close":5993.8193},{"date":"2019-07-24","close":5762.604},{"date":"2019-07-25","close":5566.9604},{"date":"2019-07-26","close":5469.1377},{"date":"2019-07-29","close":5051.1709},{"date":"2019-07-30","close":5104.5293},{"date":"2019-07-31","close":5273.4941},{"date":"2019-08-01","close":5175.6719},{"date":"2019-08-02","close":5157.8862},{"date":"2019-08-05","close":4624.312},{"date":"2019-08-06","close":4464.2388},{"date":"2019-08-07","close":4570.9541},{"date":"2019-08-08","close":4846.6343},{"date":"2019-08-09","close":4935.5635},{"date":"2019-08-12","close":5282.3867},{"date":"2019-08-13","close":5326.8511},{"date":"2019-08-14","close":5460.2451},{"date":"2019-08-16","close":5353.5298},{"date":"2019-08-19","close":5691.4604},{"date":"2019-08-20","close":5744.8179},{"date":"2019-08-21","close":5691.4604},{"date":"2019-08-22","close":5593.6387},{"date":"2019-08-23","close":5460.2451},{"date":"2019-08-26","close":5246.8154},{"date":"2019-08-27","close":5353.5298},{"date":"2019-08-28","close":5504.7095},{"date":"2019-08-29","close":5629.2104},{"date":"2019-08-30","close":5762.604},{"date":"2019-09-02","close":5540.2808},{"date":"2019-09-03","close":5540.2808},{"date":"2019-09-04","close":5558.0669},{"date":"2019-09-05","close":5682.5674},{"date":"2019-09-06","close":5611.4243},{"date":"2019-09-09","close":5531.3887},{"date":"2019-09-10","close":6251.7139},{"date":"2019-09-11","close":6349.5361},{"date":"2019-09-16","close":6803.0737},{"date":"2019-09-17","close":6634.1089},{"date":"2019-09-18","close":6767.502},{"date":"2019-09-19","close":6820.8594},{"date":"2019-09-20","close":6927.5742},{"date":"2019-09-23","close":6980.9326},{"date":"2019-09-24","close":6794.1812},{"date":"2019-09-25","close":6358.4282},{"date":"2019-09-26","close":6429.5718},{"date":"2019-09-27","close":6456.2505},{"date":"2019-09-30","close":6349.5361},{"date":"2019-10-01","close":6322.8574},{"date":"2019-10-02","close":6669.6802},{"date":"2019-10-04","close":6562.9653},{"date":"2019-10-07","close":5415.7803},{"date":"2019-10-08","close":5478.0308},{"date":"2019-10-10","close":5495.8169},{"date":"2019-10-11","close":5611.4243},{"date":"2019-10-14","close":5842.6401},{"date":"2019-10-15","close":5842.6401},{"date":"2019-10-16","close":5815.9614},{"date":"2019-10-17","close":5673.6748},{"date":"2019-10-18","close":5718.1392},{"date":"2019-10-21","close":5451.3521},{"date":"2019-10-22","close":5575.8521},{"date":"2019-10-23","close":5406.8877},{"date":"2019-10-24","close":5531.3887},{"date":"2019-10-25","close":5531.3887},{"date":"2019-10-28","close":5469.1377},{"date":"2019-10-29","close":5495.8169},{"date":"2019-10-30","close":5317.9585},{"date":"2019-10-31","close":5317.9585},{"date":"2019-11-01","close":5335.7451},{"date":"2019-11-04","close":5495.8169},{"date":"2019-11-05","close":5584.7461},{"date":"2019-11-06","close":5664.7822},{"date":"2019-11-07","close":5549.1738},{"date":"2019-11-08","close":5629.2104},{"date":"2019-11-11","close":5558.0669},{"date":"2019-11-12","close":5566.9604},{"date":"2019-11-13","close":6064.9624},{"date":"2019-11-14","close":6073.8555},{"date":"2019-11-15","close":6376.2144},{"date":"2019-11-18","close":6465.1436},{"date":"2019-11-19","close":6340.6426},{"date":"2019-11-20","close":6296.1782},{"date":"2019-11-21","close":6216.1421},{"date":"2019-11-22","close":5984.9272},{"date":"2019-11-25","close":6465.1436},{"date":"2019-11-26","close":6571.8584},{"date":"2019-11-27","close":6402.8926},{"date":"2019-11-28","close":6225.0352},{"date":"2019-11-29","close":6678.5732},{"date":"2019-12-02","close":6438.4639},{"date":"2019-12-03","close":6465.1436},{"date":"2019-12-04","close":6296.1782},{"date":"2019-12-05","close":5993.8193},{"date":"2019-12-06","close":6278.3926},{"date":"2019-12-09","close":6056.0698},{"date":"2019-12-10","close":5993.8193},{"date":"2019-12-11","close":6056.0698},{"date":"2019-12-12","close":6180.5708},{"date":"2019-12-13","close":6198.356},{"date":"2019-12-16","close":6162.7842},{"date":"2019-12-17","close":5967.1401},{"date":"2019-12-18","close":6029.3911},{"date":"2019-12-19","close":5878.2114},{"date":"2019-12-20","close":5851.5327},{"date":"2019-12-23","close":5602.5317},{"date":"2019-12-24","close":5558.0669},{"date":"2019-12-26","close":5718.1392},{"date":"2019-12-27","close":6004.9419},{"date":"2019-12-30","close":6031.8306},{"date":"2020-01-02","close":5870.5034},{"date":"2020-01-03","close":5745.0273},{"date":"2020-01-06","close":5494.0742},{"date":"2020-01-07","close":5529.9248},{"date":"2020-01-08","close":5153.4956},{"date":"2020-01-09","close":5503.0366},{"date":"2020-01-10","close":5619.5503},{"date":"2020-01-13","close":5789.8398},{"date":"2020-01-14","close":5700.2144},{"date":"2020-01-15","close":5825.6899},{"date":"2020-01-16","close":5736.0645},{"date":"2020-01-17","close":5762.9517},{"date":"2020-01-20","close":5574.7378},{"date":"2020-01-21","close":5556.812},{"date":"2020-01-22","close":5520.9619},{"date":"2020-01-23","close":5476.1489},{"date":"2020-01-28","close":5198.3086},{"date":"2020-01-29","close":5243.1216},{"date":"2020-01-30","close":5063.8696},{"date":"2020-01-31","close":4929.4302},{"date":"2020-02-03","close":4911.5054},{"date":"2020-02-04","close":5063.8696},{"date":"2020-02-05","close":5126.6069},{"date":"2020-02-06","close":5252.084},{"date":"2020-02-07","close":5261.0464},{"date":"2020-02-10","close":5359.6357},{"date":"2020-02-11","close":5207.2705},{"date":"2020-02-12","close":5180.3833},{"date":"2020-02-13","close":5198.3086},{"date":"2020-02-14","close":5189.3457},{"date":"2020-02-17","close":5126.6069},{"date":"2020-02-18","close":4992.1685},{"date":"2020-02-19","close":4929.4302},{"date":"2020-02-20","close":4821.8789},{"date":"2020-02-21","close":4759.1406},{"date":"2020-02-24","close":4463.375},{"date":"2020-02-25","close":4633.6646},{"date":"2020-02-26","close":4615.7393},{"date":"2020-02-27","close":4476.8193},{"date":"2020-02-28","close":4239.3101},{"date":"2020-03-02","close":4467.856},{"date":"2020-03-03","close":4517.1504},{"date":"2020-03-04","close":4615.7393},{"date":"2020-03-05","close":4687.4404},{"date":"2020-03-06","close":4633.6646},{"date":"2020-03-09","close":4633.6646},{"date":"2020-03-10","close":4526.1138},{"date":"2020-03-11","close":4373.749},{"date":"2020-03-12","close":3956.9883},{"date":"2020-03-13","close":3782.2173},{"date":"2020-03-16","close":3625.3721},{"date":"2020-03-17","close":3594.0029},{"date":"2020-03-18","close":3499.8955},{"date":"2020-03-19","close":3087.6157},{"date":"2020-03-20","close":3226.5361},{"date":"2020-03-23","close":3145.8728},{"date":"2020-03-24","close":3378.9009},{"date":"2020-03-25","close":3594.0029},{"date":"2020-03-26","close":3602.9656},{"date":"2020-03-27","close":3674.666},{"date":"2020-03-30","close":3732.9233},{"date":"2020-03-31","close":4194.4976},{"date":"2020-04-01","close":4060.0576},{"date":"2020-04-02","close":4122.7959},{"date":"2020-04-03","close":4145.2026},{"date":"2020-04-06","close":4257.2354},{"date":"2020-04-07","close":4293.0859},{"date":"2020-04-08","close":4297.5674},{"date":"2020-04-09","close":4346.8613},{"date":"2020-04-10","close":4337.8984},{"date":"2020-04-13","close":4257.2354},{"date":"2020-04-14","close":4526.1138},{"date":"2020-04-16","close":5117.645},{"date":"2020-04-17","close":5126.6069},{"date":"2020-04-20","close":5386.5225},{"date":"2020-04-21","close":5099.7197},{"date":"2020-04-22","close":5171.4204},{"date":"2020-04-23","close":5099.7197},{"date":"2020-04-24","close":5001.1309},{"date":"2020-04-27","close":4992.1685},{"date":"2020-04-28","close":4974.2441},{"date":"2020-04-29","close":4983.2061},{"date":"2020-05-04","close":5019.0566},{"date":"2020-05-06","close":5135.5703},{"date":"2020-05-07","close":5359.6357},{"date":"2020-05-08","close":5511.999},{"date":"2020-05-11","close":5198.3086},{"date":"2020-05-12","close":5135.5703},{"date":"2020-05-13","close":5108.6821},{"date":"2020-05-14","close":4965.2808},{"date":"2020-05-15","close":4983.2061},{"date":"2020-05-18","close":4983.2061},{"date":"2020-05-19","close":5063.8696},{"date":"2020-05-20","close":5117.645},{"date":"2020-05-21","close":5117.645},{"date":"2020-05-22","close":5126.6069},{"date":"2020-05-25","close":5081.7949},{"date":"2020-05-26","close":5368.5977},{"date":"2020-05-27","close":5305.8594},{"date":"2020-05-28","close":5287.9346},{"date":"2020-05-29","close":5261.0464},{"date":"2020-06-01","close":5278.9712},{"date":"2020-06-02","close":5467.187},{"date":"2020-06-03","close":5386.5225},{"date":"2020-06-04","close":5368.5977},{"date":"2020-06-05","close":5431.3359},{"date":"2020-06-08","close":5252.084},{"date":"2020-06-09","close":5045.9443},{"date":"2020-06-10","close":4956.3184},{"date":"2020-06-11","close":4947.3555},{"date":"2020-06-12","close":4848.7666},{"date":"2020-06-15","close":4458.894},{"date":"2020-06-16","close":4750.1782},{"date":"2020-06-17","close":4476.8193},{"date":"2020-06-18","close":4476.8193},{"date":"2020-06-19","close":4651.5894},{"date":"2020-06-22","close":4544.0381},{"date":"2020-06-23","close":4400.6367},{"date":"2020-06-24","close":4794.9907},{"date":"2020-06-25","close":4678.4775},{"date":"2020-06-26","close":4615.7393},{"date":"2020-06-29","close":4526.1138},{"date":"2020-06-30","close":4526.1138},{"date":"2020-07-01","close":4642.6274},{"date":"2020-07-02","close":4768.1035},{"date":"2020-07-03","close":5216.2334},{"date":"2020-07-06","close":5144.5327},{"date":"2020-07-07","close":5072.8315},{"date":"2020-07-08","close":5081.7949},{"date":"2020-07-09","close":5019.0566},{"date":"2020-07-10","close":4902.5425},{"date":"2020-07-13","close":4956.3184},{"date":"2020-07-14","close":4929.4302},{"date":"2020-07-15","close":4992.1685},{"date":"2020-07-16","close":4938.3931},{"date":"2020-07-17","close":5063.8696},{"date":"2020-07-20","close":5126.6069},{"date":"2020-07-21","close":5144.5327},{"date":"2020-07-22","close":5117.645},{"date":"2020-07-23","close":5090.7568},{"date":"2020-07-24","close":4956.3184},{"date":"2020-07-27","close":5108.6821},{"date":"2020-07-28","close":5019.0566},{"date":"2020-07-29","close":4965.2808},{"date":"2020-07-30","close":5036.9814},{"date":"2020-07-31","close":5019.0566},{"date":"2020-08-03","close":4974.2441},{"date":"2020-08-04","close":4929.4302},{"date":"2020-08-05","close":4884.6167},{"date":"2020-08-06","close":4974.2441},{"date":"2020-08-07","close":4893.5801},{"date":"2020-08-10","close":4929.4302},{"date":"2020-08-11","close":4956.3184},{"date":"2020-08-12","close":4848.7666},{"date":"2020-08-13","close":4911.5054},{"date":"2020-08-14","close":4902.5425},{"date":"2020-08-18","close":4579.8892},{"date":"2020-08-19","close":4588.8511},{"date":"2020-08-20","close":4414.0806},{"date":"2020-08-21","close":4526.1138},{"date":"2020-08-24","close":4476.8193},{"date":"2020-08-25","close":4579.8892},{"date":"2020-08-26","close":4517.1504},{"date":"2020-08-27","close":4427.5239},{"date":"2020-08-28","close":4440.9688},{"date":"2020-08-31","close":4405.1177},{"date":"2020-09-01","close":4458.894},{"date":"2020-09-02","close":4517.1504},{"date":"2020-09-03","close":4544.0381},{"date":"2020-09-04","close":4458.894},{"date":"2020-09-07","close":4696.4033},{"date":"2020-09-08","close":4588.8511},{"date":"2020-09-09","close":4579.8892},{"date":"2020-09-10","close":4669.5146},{"date":"2020-09-11","close":4705.3647},{"date":"2020-09-14","close":4902.5425},{"date":"2020-09-15","close":4839.8042},{"date":"2020-09-16","close":4741.2153},{"date":"2020-09-17","close":4696.4033},{"date":"2020-09-18","close":4723.29},{"date":"2020-09-21","close":4642.6274},{"date":"2020-09-22","close":4517.1504},{"date":"2020-09-23","close":4472.3379},{"date":"2020-09-24","close":4418.563},{"date":"2020-09-25","close":4544.0381},{"date":"2020-09-28","close":4624.7021},{"date":"2020-09-29","close":4777.0659},{"date":"2020-10-05","close":4651.5894},{"date":"2020-10-06","close":4759.1406},{"date":"2020-10-07","close":4732.2539},{"date":"2020-10-08","close":4732.2539},{"date":"2020-10-12","close":4866.6919},{"date":"2020-10-13","close":4812.916},{"date":"2020-10-14","close":4759.1406},{"date":"2020-10-15","close":4759.1406},{"date":"2020-10-16","close":4723.29},{"date":"2020-10-19","close":4633.6646},{"date":"2020-10-20","close":4615.7393},{"date":"2020-10-21","close":4651.5894},{"date":"2020-10-22","close":4570.9258},{"date":"2020-10-23","close":4553.001},{"date":"2020-10-26","close":4432.0063},{"date":"2020-10-27","close":4409.5996},{"date":"2020-10-28","close":4427.5239},{"date":"2020-10-29","close":4423.0435},{"date":"2020-10-30","close":4387.1938},{"date":"2020-11-02","close":4414.0806},{"date":"2020-11-03","close":4517.1504},{"date":"2020-11-04","close":4705.3647},{"date":"2020-11-05","close":4517.1504},{"date":"2020-11-06","close":4490.2632},{"date":"2020-11-09","close":4570.9258},{"date":"2020-11-10","close":4597.8145},{"date":"2020-11-11","close":4678.4775},{"date":"2020-11-12","close":4678.4775},{"date":"2020-11-13","close":4579.8892},{"date":"2020-11-16","close":4588.8511},{"date":"2020-11-17","close":4544.0381},{"date":"2020-11-18","close":4553.001},{"date":"2020-11-19","close":4544.0381},{"date":"2020-11-20","close":4561.9639},{"date":"2020-11-23","close":4561.9639},{"date":"2020-11-24","close":4624.7021},{"date":"2020-11-25","close":4597.8145},{"date":"2020-11-26","close":4597.8145},{"date":"2020-11-27","close":4597.8145},{"date":"2020-11-30","close":4597.8145},{"date":"2020-12-01","close":4597.8145},{"date":"2020-12-02","close":4588.8511},{"date":"2020-12-03","close":4570.9258},{"date":"2020-12-04","close":4544.0381},{"date":"2020-12-07","close":4499.2246},{"date":"2020-12-08","close":4481.2998},{"date":"2020-12-09","close":4615.7393},{"date":"2020-12-10","close":4570.9258},{"date":"2020-12-11","close":4615.7393},{"date":"2020-12-14","close":4615.7393},{"date":"2020-12-15","close":4597.8145},{"date":"2020-12-16","close":4579.8892},{"date":"2020-12-17","close":4947.3555},{"date":"2020-12-18","close":5072.8315},{"date":"2020-12-21","close":4983.2061},{"date":"2020-12-22","close":4821.8789},{"date":"2020-12-23","close":4786.0288},{"date":"2020-12-24","close":4830.8413},{"date":"2020-12-28","close":4597.8145},{"date":"2020-12-29","close":4652.1196},{"date":"2020-12-30","close":4787.8813},{"date":"2021-01-04","close":4923.6431},{"date":"2021-01-05","close":5014.1519},{"date":"2021-01-06","close":4986.999},{"date":"2021-01-07","close":4977.9487},{"date":"2021-01-08","close":5005.1011},{"date":"2021-01-11","close":4815.0337},{"date":"2021-01-12","close":4878.3896},{"date":"2021-01-13","close":4896.4907},{"date":"2021-01-14","close":4941.7456},{"date":"2021-01-15","close":4887.4399},{"date":"2021-01-18","close":4842.186},{"date":"2021-01-19","close":4905.5425},{"date":"2021-01-20","close":5023.2021},{"date":"2021-01-21","close":5104.6597},{"date":"2021-01-22","close":5077.5078},{"date":"2021-01-25","close":5113.7109},{"date":"2021-01-26","close":5095.6084},{"date":"2021-01-27","close":5140.8628},{"date":"2021-01-28","close":5014.1519},{"date":"2021-01-29","close":4914.5928},{"date":"2021-02-01","close":5068.4565},{"date":"2021-02-02","close":5303.7778},{"date":"2021-02-03","close":5285.6763},{"date":"2021-02-04","close":5303.7778},{"date":"2021-02-05","close":5240.4219},{"date":"2021-02-08","close":5140.8628},{"date":"2021-02-09","close":5177.0664},{"date":"2021-02-10","close":5140.8628},{"date":"2021-02-15","close":5231.3711},{"date":"2021-02-16","close":5249.4727},{"date":"2021-02-17","close":5385.2354},{"date":"2021-02-18","close":5204.2188},{"date":"2021-02-19","close":5358.082},{"date":"2021-02-22","close":5349.0317},{"date":"2021-02-23","close":5321.8794},{"date":"2021-02-24","close":5131.8125},{"date":"2021-02-25","close":5294.7266},{"date":"2021-02-26","close":5158.9648},{"date":"2021-03-02","close":5186.1172},{"date":"2021-03-03","close":5204.2188},{"date":"2021-03-04","close":5376.1846},{"date":"2021-03-05","close":5430.4893},{"date":"2021-03-08","close":5367.1338},{"date":"2021-03-09","close":5539.0991},{"date":"2021-03-10","close":5421.439},{"date":"2021-03-11","close":5520.9976},{"date":"2021-03-12","close":5575.3027},{"date":"2021-03-15","close":5683.9126},{"date":"2021-03-16","close":5611.5054},{"date":"2021-03-17","close":5692.9634},{"date":"2021-03-18","close":5638.6577},{"date":"2021-03-19","close":5702.0132},{"date":"2021-03-22","close":5584.353},{"date":"2021-03-23","close":5620.5566},{"date":"2021-03-24","close":5647.709},{"date":"2021-03-25","close":5566.251},{"date":"2021-03-26","close":5575.3027},{"date":"2021-03-29","close":5493.8447},{"date":"2021-03-30","close":5539.0991},{"date":"2021-03-31","close":5747.2676},{"date":"2021-04-01","close":5783.4712},{"date":"2021-04-02","close":5792.5225},{"date":"2021-04-05","close":6100.25},{"date":"2021-04-06","close":6462.2822},{"date":"2021-04-07","close":6498.4854},{"date":"2021-04-08","close":6073.0962},{"date":"2021-04-09","close":6082.1475},{"date":"2021-04-12","close":6009.7412},{"date":"2021-04-13","close":5955.4365},{"date":"2021-04-14","close":6018.792},{"date":"2021-04-15","close":5982.5889},{"date":"2021-04-16","close":6036.894},{"date":"2021-04-19","close":6045.9443},{"date":"2021-04-20","close":6073.0962},{"date":"2021-04-21","close":5928.2837},{"date":"2021-04-22","close":5973.5376},{"date":"2021-04-23","close":5973.5376},{"date":"2021-04-26","close":5892.0811},{"date":"2021-04-27","close":5883.0303},{"date":"2021-04-28","close":5702.0132},{"date":"2021-04-29","close":5747.2676},{"date":"2021-04-30","close":5692.9634},{"date":"2021-05-03","close":5692.9634},{"date":"2021-05-04","close":5729.1665},{"date":"2021-05-06","close":5928.2837},{"date":"2021-05-07","close":6000.6909},{"date":"2021-05-10","close":6009.7412},{"date":"2021-05-11","close":6190.7573},{"date":"2021-05-12","close":6018.792},{"date":"2021-05-13","close":6018.792},{"date":"2021-05-14","close":6118.3511},{"date":"2021-05-17","close":5810.623},{"date":"2021-05-18","close":5910.1826},{"date":"2021-05-20","close":6036.894},{"date":"2021-05-21","close":5928.2837},{"date":"2021-05-24","close":5973.5376},{"date":"2021-05-25","close":5937.335},{"date":"2021-05-26","close":6181.7065},{"date":"2021-05-27","close":6163.605},{"date":"2021-05-28","close":6181.7065},{"date":"2021-05-31","close":6226.9609},{"date":"2021-06-01","close":6281.2656},{"date":"2021-06-02","close":6471.333},{"date":"2021-06-03","close":6389.875},{"date":"2021-06-04","close":6561.8408},{"date":"2021-06-07","close":6688.5522},{"date":"2021-06-08","close":6652.3491},{"date":"2021-06-09","close":6371.7744},{"date":"2021-06-10","close":6217.9102},{"date":"2021-06-11","close":6398.9263},{"date":"2021-06-14","close":6435.1294},{"date":"2021-06-15","close":6507.5361},{"date":"2021-06-16","close":6570.8921},{"date":"2021-06-17","close":6670.4512},{"date":"2021-06-18","close":6815.2637},{"date":"2021-06-21","close":6815.2642},{"date":"2021-06-22","close":6679.5015},{"date":"2021-06-23","close":6444.1807},{"date":"2021-06-24","close":6308.418},{"date":"2021-06-25","close":6326.5205},{"date":"2021-06-28","close":6444.1807},{"date":"2021-06-29","close":6407.9771},{"date":"2021-06-30","close":6417.0273},{"date":"2021-07-01","close":6435.1299},{"date":"2021-07-02","close":6444.1807},{"date":"2021-07-05","close":6308.4185},{"date":"2021-07-06","close":6290.3169},{"date":"2021-07-07","close":6181.7065},{"date":"2021-07-08","close":5873.979},{"date":"2021-07-09","close":5665.8101},{"date":"2021-07-12","close":5738.2168},{"date":"2021-07-13","close":5711.0645},{"date":"2021-07-14","close":5783.4712},{"date":"2021-07-15","close":6045.9448},{"date":"2021-07-16","close":6281.2651},{"date":"2021-07-19","close":6371.7739},{"date":"2021-07-20","close":6226.9604},{"date":"2021-07-21","close":6073.0967},{"date":"2021-07-22","close":5964.4868},{"date":"2021-07-23","close":5973.5376},{"date":"2021-07-26","close":5765.3691},{"date":"2021-07-27","close":6045.9448},{"date":"2021-07-28","close":6127.4019},{"date":"2021-07-29","close":6236.0117},{"date":"2021-07-30","close":6326.52},{"date":"2021-08-02","close":6027.8428},{"date":"2021-08-03","close":6091.1987},{"date":"2021-08-04","close":6245.0625},{"date":"2021-08-05","close":6236.0117},{"date":"2021-08-06","close":6326.52},{"date":"2021-08-09","close":6263.1641},{"date":"2021-08-10","close":6226.9604},{"date":"2021-08-11","close":5928.2837},{"date":"2021-08-12","close":5864.9282},{"date":"2021-08-13","close":5810.623},{"date":"2021-08-17","close":5511.9463},{"date":"2021-08-18","close":5593.4043},{"date":"2021-08-19","close":5376.1846},{"date":"2021-08-20","close":5231.3711},{"date":"2021-08-23","close":5457.6416},{"date":"2021-08-24","close":5520.9971},{"date":"2021-08-25","close":5566.251},{"date":"2021-08-26","close":5548.1494},{"date":"2021-08-27","close":5548.1494},{"date":"2021-08-30","close":5557.2002},{"date":"2021-08-31","close":5593.4043},{"date":"2021-09-01","close":5711.0645},{"date":"2021-09-02","close":5674.8613},{"date":"2021-09-03","close":5982.5889},{"date":"2021-09-06","close":5982.5889},{"date":"2021-09-07","close":5783.4712},{"date":"2021-09-08","close":5738.2168},{"date":"2021-09-09","close":5638.6577},{"date":"2021-09-10","close":5702.0137},{"date":"2021-09-13","close":5575.3027},{"date":"2021-09-14","close":5665.8101},{"date":"2021-09-15","close":5575.3027},{"date":"2021-09-16","close":5502.8955},{"date":"2021-09-17","close":5539.0986},{"date":"2021-09-23","close":5466.6929},{"date":"2021-09-24","close":5702.0137},{"date":"2021-09-27","close":6073.0967},{"date":"2021-09-28","close":6217.9102},{"date":"2021-09-29","close":5946.3853},{"date":"2021-09-30","close":6009.7412},{"date":"2021-10-01","close":6181.7065},{"date":"2021-10-05","close":5837.7764},{"date":"2021-10-06","close":5502.8955},{"date":"2021-10-07","close":5584.3535},{"date":"2021-10-08","close":5584.3535},{"date":"2021-10-12","close":5511.9463},{"date":"2021-10-13","close":5711.0645},{"date":"2021-10-14","close":5810.623},{"date":"2021-10-15","close":6027.8428},{"date":"2021-10-18","close":6073.0967},{"date":"2021-10-19","close":6064.0464},{"date":"2021-10-20","close":6136.4531},{"date":"2021-10-21","close":5991.6396},{"date":"2021-10-22","close":6100.25},{"date":"2021-10-25","close":6018.792},{"date":"2021-10-26","close":6082.1475},{"date":"2021-10-27","close":5946.3853},{"date":"2021-10-28","close":5982.5889},{"date":"2021-10-29","close":5982.5889},{"date":"2021-11-01","close":5674.8613},{"date":"2021-11-02","close":5674.8613},{"date":"2021-11-03","close":5584.3535},{"date":"2021-11-04","close":5520.9971},{"date":"2021-11-05","close":5502.8955},{"date":"2021-11-08","close":5530.0479},{"date":"2021-11-09","close":5403.3369},{"date":"2021-11-10","close":5204.2183},{"date":"2021-11-11","close":5104.6597},{"date":"2021-11-12","close":5177.0669},{"date":"2021-11-15","close":5285.6763},{"date":"2021-11-16","close":5285.6763},{"date":"2021-11-17","close":5140.8628},{"date":"2021-11-18","close":5041.3042},{"date":"2021-11-19","close":5059.4058},{"date":"2021-11-22","close":4878.3896},{"date":"2021-11-23","close":4878.3896},{"date":"2021-11-24","close":4869.3394},{"date":"2021-11-25","close":4787.8809},{"date":"2021-11-26","close":4588.7632},{"date":"2021-11-29","close":4471.1025},{"date":"2021-11-30","close":4253.8833},{"date":"2021-12-01","close":4434.8999},{"date":"2021-12-02","close":4502.7803},{"date":"2021-12-03","close":4624.9663},{"date":"2021-12-06","close":4597.8145},{"date":"2021-12-07","close":4570.6616},{"date":"2021-12-08","close":4511.8315},{"date":"2021-12-09","close":4552.5601},{"date":"2021-12-10","close":4561.6108},{"date":"2021-12-13","close":4543.5098},{"date":"2021-12-14","close":4543.5098},{"date":"2021-12-15","close":4561.6108},{"date":"2021-12-16","close":4534.4585},{"date":"2021-12-17","close":4543.5098},{"date":"2021-12-20","close":4453.0015},{"date":"2021-12-21","close":4507.3057},{"date":"2021-12-22","close":4498.2549},{"date":"2021-12-23","close":4597.8145},{"date":"2021-12-24","close":4679.2715},{"date":"2021-12-27","close":4751.6787},{"date":"2021-12-28","close":4724.5259},{"date":"2021-12-29","close":4761.0791},{"date":"2021-12-30","close":4770.2173},{"date":"2022-01-03","close":5240.0},{"date":"2022-01-04","close":4843.3242},{"date":"2022-01-05","close":4825.0479},{"date":"2022-01-06","close":4751.9399},{"date":"2022-01-07","close":4770.2173},{"date":"2022-01-10","close":4706.249},{"date":"2022-01-11","close":4660.5571},{"date":"2022-01-12","close":4742.8022},{"date":"2022-01-13","close":4697.1104},{"date":"2022-01-14","close":4669.6953},{"date":"2022-01-17","close":4560.0352},{"date":"2022-01-18","close":4505.2051},{"date":"2022-01-19","close":4459.5132},{"date":"2022-01-20","close":4441.2368},{"date":"2022-01-21","close":4409.252},{"date":"2022-01-24","close":4194.5015},{"date":"2022-01-25","close":4157.9478},{"date":"2022-01-26","close":4157.9478},{"date":"2022-01-27","close":4066.5649},{"date":"2022-01-28","close":4221.9165},{"date":"2022-02-03","close":4340.7144},{"date":"2022-02-04","close":4390.9756},{"date":"2022-02-07","close":4422.96},{"date":"2022-02-08","close":4422.96},{"date":"2022-02-09","close":4422.96},{"date":"2022-02-10","close":4418.3911},{"date":"2022-02-11","close":4372.6992},{"date":"2022-02-14","close":4203.6401},{"date":"2022-02-15","close":4135.1021},{"date":"2022-02-16","close":4290.4541},{"date":"2022-02-17","close":4290.4541},{"date":"2022-02-18","close":4276.7466},{"date":"2022-02-21","close":4276.7466},{"date":"2022-02-22","close":4276.7466},{"date":"2022-02-23","close":4276.7466},{"date":"2022-02-24","close":4071.1338},{"date":"2022-02-25","close":4221.9165},{"date":"2022-02-28","close":4221.9165},{"date":"2022-03-02","close":4285.8843},{"date":"2022-03-03","close":4295.0229},{"date":"2022-03-04","close":4295.0229},{"date":"2022-03-07","close":4235.6235},{"date":"2022-03-08","close":4176.2241},{"date":"2022-03-10","close":4176.2241},{"date":"2022-03-11","close":4176.2241},{"date":"2022-03-14","close":4354.4229},{"date":"2022-03-15","close":4354.4229},{"date":"2022-03-16","close":4354.4229},{"date":"2022-03-17","close":4354.4229},{"date":"2022-03-18","close":4413.8218},{"date":"2022-03-21","close":4413.8218},{"date":"2022-03-22","close":4413.8218},{"date":"2022-03-23","close":4464.0825},{"date":"2022-03-24","close":4441.2368},{"date":"2022-03-25","close":4422.96},{"date":"2022-03-28","close":4482.3599},{"date":"2022-03-29","close":4459.5132},{"date":"2022-03-30","close":4432.0986},{"date":"2022-03-31","close":4605.7271},{"date":"2022-04-01","close":4624.0034},{"date":"2022-04-04","close":4651.4189},{"date":"2022-04-05","close":4642.2803},{"date":"2022-04-06","close":4742.8022},{"date":"2022-04-07","close":4733.6636},{"date":"2022-04-08","close":4660.5571},{"date":"2022-04-11","close":4614.8652},{"date":"2022-04-12","close":4614.8652},{"date":"2022-04-13","close":4642.2803},{"date":"2022-04-14","close":4633.1416},{"date":"2022-04-15","close":4624.0034},{"date":"2022-04-18","close":4596.5884},{"date":"2022-04-19","close":4669.6953},{"date":"2022-04-20","close":4687.9722},{"date":"2022-04-21","close":4742.8022},{"date":"2022-04-22","close":4678.8335},{"date":"2022-04-25","close":4578.3115},{"date":"2022-04-26","close":4761.0791},{"date":"2022-04-27","close":4678.8335},{"date":"2022-04-28","close":4687.9722},{"date":"2022-04-29","close":4678.8335},{"date":"2022-05-02","close":4678.8335},{"date":"2022-05-03","close":4770.2173},{"date":"2022-05-04","close":4834.1855},{"date":"2022-05-06","close":4834.1855},{"date":"2022-05-09","close":5210.0},{"date":"2022-05-10","close":4779.356},{"date":"2022-05-11","close":4870.7388},{"date":"2022-05-12","close":4815.9092},{"date":"2022-05-13","close":5135.751},{"date":"2022-05-16","close":5144.8896},{"date":"2022-05-17","close":5373.3481},{"date":"2022-05-18","close":5327.6562},{"date":"2022-05-19","close":5409.9014},{"date":"2022-05-20","close":5263.6875},{"date":"2022-05-23","close":5099.1973},{"date":"2022-05-24","close":4952.9844},{"date":"2022-05-25","close":5071.7827},{"date":"2022-05-26","close":5227.1353},{"date":"2022-05-27","close":5281.9648},{"date":"2022-05-30","close":5281.9648},{"date":"2022-05-31","close":5364.21},{"date":"2022-06-02","close":5583.5298},{"date":"2022-06-03","close":5830.2656},{"date":"2022-06-07","close":5802.8506},{"date":"2022-06-08","close":5638.3604},{"date":"2022-06-09","close":5583.5298},{"date":"2022-06-10","close":5510.4233},{"date":"2022-06-13","close":5117.4746},{"date":"2022-06-14","close":5254.5493},{"date":"2022-06-15","close":5099.1973},{"date":"2022-06-16","close":5391.624},{"date":"2022-06-17","close":5949.0645},{"date":"2022-06-20","close":5766.2969},{"date":"2022-06-21","close":5857.6807},{"date":"2022-06-22","close":5729.7437},{"date":"2022-06-23","close":5446.4551},{"date":"2022-06-24","close":5610.9453},{"date":"2022-06-27","close":5784.5737},{"date":"2022-06-28","close":6305.459},{"date":"2022-06-29","close":6204.938},{"date":"2022-06-30","close":6268.9062},{"date":"2022-07-01","close":6332.875},{"date":"2022-07-04","close":6625.3018},{"date":"2022-07-05","close":6515.6411},{"date":"2022-07-06","close":5939.9258},{"date":"2022-07-07","close":6031.3091},{"date":"2022-07-08","close":6378.5669},{"date":"2022-07-11","close":6296.3213},{"date":"2022-07-12","close":6287.1826},{"date":"2022-07-13","close":6131.8306},{"date":"2022-07-14","close":6278.0449},{"date":"2022-07-15","close":6506.5034},{"date":"2022-07-18","close":6488.2266},{"date":"2022-07-19","close":6488.2266},{"date":"2022-07-20","close":6451.6733},{"date":"2022-07-21","close":6415.1196},{"date":"2022-07-22","close":6405.9814},{"date":"2022-07-25","close":6798.9307},{"date":"2022-07-26","close":6762.377},{"date":"2022-07-27","close":6990.8359},{"date":"2022-07-28","close":6890.3135},{"date":"2022-07-29","close":6826.3452},{"date":"2022-08-01","close":6625.3018},{"date":"2022-08-02","close":6872.0371},{"date":"2022-08-03","close":6817.2065},{"date":"2022-08-04","close":6835.4839},{"date":"2022-08-05","close":6826.3452},{"date":"2022-08-08","close":6707.5469},{"date":"2022-08-09","close":6552.1953},{"date":"2022-08-10","close":6881.1753},{"date":"2022-08-11","close":6881.1753},{"date":"2022-08-12","close":6872.0371},{"date":"2022-08-16","close":6616.1636},{"date":"2022-08-17","close":6396.8433},{"date":"2022-08-18","close":6597.8862},{"date":"2022-08-19","close":6524.7798},{"date":"2022-08-22","close":6387.7046},{"date":"2022-08-23","close":6570.4722},{"date":"2022-08-24","close":6990.8359},{"date":"2022-08-25","close":7219.2939},{"date":"2022-08-26","close":8215.374},{"date":"2022-08-29","close":7520.8594},{"date":"2022-08-30","close":7402.061},{"date":"2022-08-31","close":7493.4448},{"date":"2022-09-01","close":7338.0928},{"date":"2022-09-02","close":7868.1167},{"date":"2022-09-05","close":7621.3818},{"date":"2022-09-06","close":7996.0537},{"date":"2022-09-07","close":8343.3105},{"date":"2022-09-08","close":9229.7305},{"date":"2022-09-13","close":8571.7686},{"date":"2022-09-14","close":8425.5557},{"date":"2022-09-15","close":8562.6309},{"date":"2022-09-16","close":8032.6079},{"date":"2022-09-19","close":7996.0537},{"date":"2022-09-20","close":8471.2471},{"date":"2022-09-21","close":8242.7891},{"date":"2022-09-22","close":8635.7383},{"date":"2022-09-23","close":8389.0029},{"date":"2022-09-26","close":7621.3818},{"date":"2022-09-27","close":7731.0415},{"date":"2022-09-28","close":7986.9146},{"date":"2022-09-29","close":8590.0459},{"date":"2022-09-30","close":8717.9844},{"date":"2022-10-04","close":8754.5371},{"date":"2022-10-05","close":9129.209},{"date":"2022-10-06","close":9184.0391},{"date":"2022-10-07","close":8900.75},{"date":"2022-10-11","close":8763.6748},{"date":"2022-10-12","close":8882.4736},{"date":"2022-10-13","close":8772.8125},{"date":"2022-10-14","close":8845.9199},{"date":"2022-10-17","close":8836.7822},{"date":"2022-10-18","close":8425.5557},{"date":"2022-10-19","close":8315.8955},{"date":"2022-10-20","close":8507.8008},{"date":"2022-10-21","close":8169.6831},{"date":"2022-10-24","close":8178.8208},{"date":"2022-10-25","close":8032.6079},{"date":"2022-10-26","close":8315.8955},{"date":"2022-10-27","close":8398.1406},{"date":"2022-10-28","close":8215.374},{"date":"2022-10-31","close":8644.876},{"date":"2022-11-01","close":9229.7305},{"date":"2022-11-02","close":8882.4736},{"date":"2022-11-03","close":9019.5479},{"date":"2022-11-04","close":9458.1895},{"date":"2022-11-07","close":8928.165},{"date":"2022-11-08","close":9184.0391},{"date":"2022-11-09","close":9184.0391},{"date":"2022-11-10","close":9321.1143},{"date":"2022-11-11","close":9110.9326},{"date":"2022-11-14","close":9010.4102},{"date":"2022-11-15","close":9595.2637},{"date":"2022-11-16","close":10372.0244},{"date":"2022-11-17","close":10097.874},{"date":"2022-11-18","close":10006.4902},{"date":"2022-11-21","close":9960.7988},{"date":"2022-11-22","close":10691.8662},{"date":"2022-11-23","close":10783.248},{"date":"2022-11-24","close":10874.6338},{"date":"2022-11-25","close":10966.0176},{"date":"2022-11-28","close":10920.3252},{"date":"2022-11-29","close":10874.6338},{"date":"2022-11-30","close":10600.4824},{"date":"2022-12-01","close":10417.7158},{"date":"2022-12-02","close":10372.0244},{"date":"2022-12-05","close":10372.0244},{"date":"2022-12-06","close":10509.0986},{"date":"2022-12-07","close":10509.0986},{"date":"2022-12-08","close":10737.5576},{"date":"2022-12-09","close":10646.1738},{"date":"2022-12-12","close":10554.792},{"date":"2022-12-13","close":10600.4824},{"date":"2022-12-14","close":10600.4824},{"date":"2022-12-15","close":10966.0176},{"date":"2022-12-16","close":10828.9414},{"date":"2022-12-19","close":11057.4004},{"date":"2022-12-20","close":10828.9414},{"date":"2022-12-21","close":10646.1738},{"date":"2022-12-22","close":10417.7158},{"date":"2022-12-23","close":10189.2559},{"date":"2022-12-26","close":10417.7158},{"date":"2022-12-27","close":10828.9414},{"date":"2022-12-28","close":10875.2197},{"date":"2022-12-29","close":10412.4443},{"date":"2023-01-02","close":9810.8359},{"date":"2023-01-03","close":9810.8359},{"date":"2023-01-04","close":9301.7832},{"date":"2023-01-05","close":9246.25},{"date":"2023-01-06","close":9098.1621},{"date":"2023-01-09","close":9125.9277},{"date":"2023-01-10","close":8940.8193},{"date":"2023-01-11","close":9070.3955},{"date":"2023-01-12","close":9718.2812},{"date":"2023-01-13","close":9533.1709},{"date":"2023-01-16","close":9301.7832},{"date":"2023-01-17","close":9440.6162},{"date":"2023-01-18","close":9033.373},{"date":"2023-01-19","close":9079.6514},{"date":"2023-01-20","close":9042.6289},{"date":"2023-01-25","close":9311.0391},{"date":"2023-01-26","close":9422.1055},{"date":"2023-01-27","close":9820.0908},{"date":"2023-01-30","close":9931.1572},{"date":"2023-01-31","close":10208.8223},{"date":"2023-02-01","close":10319.8877},{"date":"2023-02-02","close":10504.999},{"date":"2023-02-03","close":10273.6113},{"date":"2023-02-06","close":10310.6328},{"date":"2023-02-07","close":10032.9678},{"date":"2023-02-08","close":9884.8809},{"date":"2023-02-09","close":9810.8359},{"date":"2023-02-10","close":9366.5713},{"date":"2023-02-13","close":9394.3379},{"date":"2023-02-14","close":9422.1055},{"date":"2023-02-15","close":9246.25},{"date":"2023-02-16","close":9459.127},{"date":"2023-02-17","close":9357.3154},{"date":"2023-02-20","close":10023.7129},{"date":"2023-02-21","close":9958.9238},{"date":"2023-02-22","close":9968.1797},{"date":"2023-02-23","close":10097.7559},{"date":"2023-02-24","close":10060.7344},{"date":"2023-02-27","close":10458.7217},{"date":"2023-02-28","close":10403.1885},{"date":"2023-03-02","close":11643.4268},{"date":"2023-03-03","close":12124.7129},{"date":"2023-03-06","close":12096.9463},{"date":"2023-03-07","close":11828.5361},{"date":"2023-03-08","close":11634.1709},{"date":"2023-03-09","close":11689.7031},{"date":"2023-03-10","close":11356.5059},{"date":"2023-03-13","close":11189.9062},{"date":"2023-03-14","close":10708.6201},{"date":"2023-03-15","close":11560.126},{"date":"2023-03-16","close":11467.5713},{"date":"2023-03-17","close":11226.9277},{"date":"2023-03-20","close":11254.6943},{"date":"2023-03-21","close":11902.5801},{"date":"2023-03-22","close":11560.126},{"date":"2023-03-23","close":11217.6729},{"date":"2023-03-24","close":11032.5615},{"date":"2023-03-27","close":11032.5615},{"date":"2023-03-28","close":11041.8184},{"date":"2023-03-29","close":11356.5059},{"date":"2023-03-30","close":11337.9951},{"date":"2023-03-31","close":11439.8047},{"date":"2023-04-03","close":12957.708},{"date":"2023-04-04","close":12457.9111},{"date":"2023-04-05","close":12522.6982},{"date":"2023-04-06","close":12319.0781},{"date":"2023-04-07","close":12032.1572},{"date":"2023-04-10","close":12041.4121},{"date":"2023-04-11","close":12217.2676},{"date":"2023-04-12","close":13753.6807},{"date":"2023-04-13","close":13994.3242},{"date":"2023-04-14","close":14466.3555},{"date":"2023-04-17","close":15012.4307},{"date":"2023-04-18","close":14947.6416},{"date":"2023-04-19","close":15225.3066},{"date":"2023-04-20","close":14771.7871},{"date":"2023-04-21","close":14808.8096},{"date":"2023-04-24","close":14716.2539},{"date":"2023-04-25","close":15308.6064},{"date":"2023-04-26","close":14447.8438},{"date":"2023-04-27","close":14744.0205},{"date":"2023-04-28","close":14346.0342},{"date":"2023-05-02","close":14966.1523},{"date":"2023-05-03","close":14929.1309},{"date":"2023-05-04","close":15456.6934},{"date":"2023-05-08","close":15021.6865},{"date":"2023-05-09","close":15188.2842},{"date":"2023-05-10","close":15327.1172},{"date":"2023-05-11","close":14845.8311},{"date":"2023-05-12","close":14475.6104},{"date":"2023-05-15","close":14216.4561},{"date":"2023-05-16","close":13809.2148},{"date":"2023-05-17","close":13762.9375},{"date":"2023-05-18","close":13966.5576},{"date":"2023-05-19","close":13577.8271},{"date":"2023-05-22","close":14271.9902},{"date":"2023-05-23","close":14160.9229},{"date":"2023-05-24","close":14327.5234},{"date":"2023-05-25","close":14160.9229},{"date":"2023-05-26","close":13855.4922},{"date":"2023-05-30","close":13688.8926},{"date":"2023-05-31","close":14012.8359},{"date":"2023-06-01","close":14892.1074},{"date":"2023-06-02","close":15567.7598},{"date":"2023-06-05","close":16252.668},{"date":"2023-06-07","close":16187.8799},{"date":"2023-06-08","close":16511.8223},{"date":"2023-06-09","close":16669.166},{"date":"2023-06-12","close":16178.623},{"date":"2023-06-13","close":16104.5801},{"date":"2023-06-14","close":15836.1699},{"date":"2023-06-15","close":16197.1338},{"date":"2023-06-16","close":16706.1875},{"date":"2023-06-19","close":16854.2754},{"date":"2023-06-20","close":16567.3555},{"date":"2023-06-21","close":16335.9668},{"date":"2023-06-22","close":16076.8135},{"date":"2023-06-23","close":15919.4688},{"date":"2023-06-26","close":15900.958},{"date":"2023-06-27","close":15688.082},{"date":"2023-06-28","close":16215.6445},{"date":"2023-06-29","close":16123.0908},{"date":"2023-06-30","close":17752.0586},{"date":"2023-07-03","close":19020.0645},{"date":"2023-07-04","close":19066.3418},{"date":"2023-07-05","close":18834.9531},{"date":"2023-07-06","close":18325.9004},{"date":"2023-07-07","close":18834.9531},{"date":"2023-07-10","close":18973.7871},{"date":"2023-07-11","close":20038.1699},{"date":"2023-07-12","close":19575.3945},{"date":"2023-07-13","close":19020.0645},{"date":"2023-07-14","close":18973.7871},{"date":"2023-07-17","close":18316.6465},{"date":"2023-07-18","close":18233.3457},{"date":"2023-07-19","close":18927.5098},{"date":"2023-07-20","close":18649.8438},{"date":"2023-07-21","close":18473.9883},{"date":"2023-07-24","close":18492.5},{"date":"2023-07-25","close":19575.3945},{"date":"2023-07-26","close":17742.8027},{"date":"2023-07-27","close":17502.1602},{"date":"2023-07-28","close":18353.668},{"date":"2023-07-31","close":19390.2832},{"date":"2023-08-01","close":19390.2832},{"date":"2023-08-02","close":20084.4473},{"date":"2023-08-03","close":18927.5098},{"date":"2023-08-04","close":19158.8965},{"date":"2023-08-07","close":19621.6719},{"date":"2023-08-08","close":21842.9922},{"date":"2023-08-09","close":21148.8301},{"date":"2023-08-10","close":20778.6094},{"date":"2023-08-11","close":22675.9902},{"date":"2023-08-14","close":22305.7676},{"date":"2023-08-16","close":21519.0527},{"date":"2023-08-17","close":21195.1094},{"date":"2023-08-18","close":21796.7148},{"date":"2023-08-21","close":22398.3242},{"date":"2023-08-22","close":23046.209},{"date":"2023-08-23","close":22166.9355},{"date":"2023-08-24","close":22490.877},{"date":"2023-08-25","close":23416.4277},{"date":"2023-08-28","close":24527.0898},{"date":"2023-08-29","close":23786.6504},{"date":"2023-08-30","close":24156.8691},{"date":"2023-08-31","close":24295.7012},{"date":"2023-09-01","close":23740.3711},{"date":"2023-09-04","close":24018.0371},{"date":"2023-09-05","close":23555.2617},{"date":"2023-09-06","close":23185.041},{"date":"2023-09-07","close":22259.4902},{"date":"2023-09-08","close":22722.2656},{"date":"2023-09-11","close":23462.707},{"date":"2023-09-12","close":22028.1016},{"date":"2023-09-13","close":21241.3848},{"date":"2023-09-14","close":22444.6035},{"date":"2023-09-15","close":22861.0996},{"date":"2023-09-18","close":22768.543},{"date":"2023-09-19","close":22166.9355},{"date":"2023-09-20","close":21565.3262},{"date":"2023-09-21","close":21611.6055},{"date":"2023-09-22","close":22444.6035},{"date":"2023-09-25","close":21195.1094},{"date":"2023-09-26","close":21241.3848},{"date":"2023-09-27","close":22444.6035},{"date":"2023-10-04","close":21981.8281},{"date":"2023-10-05","close":22120.6582},{"date":"2023-10-06","close":22583.4336},{"date":"2023-10-10","close":22537.1562},{"date":"2023-10-11","close":23046.209},{"date":"2023-10-12","close":23231.3184},{"date":"2023-10-13","close":23647.8164},{"date":"2023-10-16","close":23231.3184},{"date":"2023-10-17","close":24249.4258},{"date":"2023-10-18","close":24064.3145},{"date":"2023-10-19","close":21935.5488},{"date":"2023-10-20","close":21935.5488},{"date":"2023-10-23","close":20084.4473},{"date":"2023-10-24","close":20917.4434},{"date":"2023-10-25","close":20639.7754},{"date":"2023-10-26","close":19991.8926},{"date":"2023-10-27","close":19714.2246},{"date":"2023-10-30","close":19991.8926},{"date":"2023-10-31","close":19436.5625},{"date":"2023-11-01","close":19899.3379},{"date":"2023-11-02","close":20269.5586},{"date":"2023-11-03","close":20177.0},{"date":"2023-11-06","close":20269.5586},{"date":"2023-11-07","close":20639.7754},{"date":"2023-11-08","close":21241.3848},{"date":"2023-11-09","close":21287.6641},{"date":"2023-11-10","close":22583.4336},{"date":"2023-11-13","close":20963.7207},{"date":"2023-11-14","close":21519.0527},{"date":"2023-11-15","close":20732.334},{"date":"2023-11-16","close":20917.4434},{"date":"2023-11-17","close":20269.5586},{"date":"2023-11-20","close":20177.0},{"date":"2023-11-21","close":20130.7266},{"date":"2023-11-22","close":20778.6094},{"date":"2023-11-23","close":20130.7266},{"date":"2023-11-24","close":21009.998},{"date":"2023-11-27","close":20408.3887},{"date":"2023-11-28","close":20177.0},{"date":"2023-11-29","close":19575.3945},{"date":"2023-11-30","close":19390.2832},{"date":"2023-12-01","close":19621.6719},{"date":"2023-12-04","close":18427.7109},{"date":"2023-12-05","close":17696.5273},{"date":"2023-12-06","close":18298.1348},{"date":"2023-12-07","close":17863.125},{"date":"2023-12-08","close":17733.5488},{"date":"2023-12-11","close":18557.2891},{"date":"2023-12-12","close":18511.0098},{"date":"2023-12-13","close":17918.6602},{"date":"2023-12-14","close":18399.9453},{"date":"2023-12-15","close":19020.0645},{"date":"2023-12-18","close":19436.5625},{"date":"2023-12-19","close":19020.0645},{"date":"2023-12-20","close":19205.1758},{"date":"2023-12-21","close":19066.3418},{"date":"2023-12-22","close":18603.5664},{"date":"2023-12-26","close":18316.6465},{"date":"2023-12-27","close":18800.9102},{"date":"2023-12-28","close":19038.2969},{"date":"2024-01-02","close":19370.6367},{"date":"2024-01-03","close":20937.3789},{"date":"2024-01-04","close":21127.2871},{"date":"2024-01-05","close":21269.7188},{"date":"2024-01-08","close":21032.332},{"date":"2024-01-09","close":21079.8105},{"date":"2024-01-10","close":21174.7637},{"date":"2024-01-11","close":21127.2871},{"date":"2024-01-12","close":21459.627},{"date":"2024-01-15","close":21791.9648},{"date":"2024-01-16","close":20889.9004},{"date":"2024-01-17","close":20225.2227},{"date":"2024-01-18","close":21317.1934},{"date":"2024-01-19","close":20937.3789},{"date":"2024-01-22","close":20510.0859},{"date":"2024-01-23","close":21222.2402},{"date":"2024-01-24","close":21459.627},{"date":"2024-01-25","close":21744.4883},{"date":"2024-01-26","close":20889.9004},{"date":"2024-01-29","close":20082.791},{"date":"2024-01-30","close":19465.5898},{"date":"2024-01-31","close":19323.1582},{"date":"2024-02-01","close":19323.1582},{"date":"2024-02-02","close":20699.9922},{"date":"2024-02-05","close":21364.6719},{"date":"2024-02-06","close":20320.1777},{"date":"2024-02-07","close":19418.1133},{"date":"2024-02-08","close":19180.7285},{"date":"2024-02-13","close":19750.4512},{"date":"2024-02-14","close":19655.498},{"date":"2024-02-15","close":20272.6992},{"date":"2024-02-16","close":19655.498},{"date":"2024-02-19","close":19370.6367},{"date":"2024-02-20","close":20557.5625},{"date":"2024-02-21","close":20462.6074},{"date":"2024-02-22","close":20699.9922},{"date":"2024-02-23","close":20984.8555},{"date":"2024-02-26","close":21269.7188},{"date":"2024-02-27","close":20415.1309},{"date":"2024-02-28","close":19892.8828},{"date":"2024-02-29","close":19892.8828},{"date":"2024-03-04","close":25827.5156},{"date":"2024-03-05","close":25922.4688},{"date":"2024-03-06","close":29150.9082},{"date":"2024-03-07","close":27869.0273},{"date":"2024-03-08","close":30907.5586},{"date":"2024-03-11","close":29625.6797},{"date":"2024-03-12","close":29435.7715},{"date":"2024-03-13","close":29910.541},{"date":"2024-03-14","close":30860.082},{"date":"2024-03-15","close":30812.6055},{"date":"2024-03-18","close":32189.4395},{"date":"2024-03-19","close":30907.5586},{"date":"2024-03-20","close":31524.7617},{"date":"2024-03-21","close":31762.1465},{"date":"2024-03-22","close":31429.8066},{"date":"2024-03-25","close":31572.2363},{"date":"2024-03-26","close":32711.6855},{"date":"2024-03-27","close":35987.6055},{"date":"2024-03-28","close":37791.7305},{"date":"2024-03-29","close":41494.9414},{"date":"2024-04-01","close":44106.1758},{"date":"2024-04-02","close":46290.1211},{"date":"2024-04-03","close":45530.4922},{"date":"2024-04-04","close":50325.6719},{"date":"2024-04-05","close":46052.7383},{"date":"2024-04-08","close":45577.9648},{"date":"2024-04-09","close":46527.5078},{"date":"2024-04-11","close":48711.4531},{"date":"2024-04-12","close":48236.6836},{"date":"2024-04-15","close":47429.5742},{"date":"2024-04-16","close":41969.7109},{"date":"2024-04-17","close":44343.5625},{"date":"2024-04-18","close":48901.3633},{"date":"2024-04-19","close":47666.957},{"date":"2024-04-22","close":44770.8555},{"date":"2024-04-23","close":49186.2227},{"date":"2024-04-24","close":58396.7695},{"date":"2024-04-25","close":58491.7227},{"date":"2024-04-26","close":59251.3594},{"date":"2024-04-29","close":59346.3086},{"date":"2024-04-30","close":58966.4922},{"date":"2024-05-02","close":61910.0703},{"date":"2024-05-03","close":60485.7617},{"date":"2024-05-07","close":62384.8438},{"date":"2024-05-08","close":63714.1992},{"date":"2024-05-09","close":64758.6953},{"date":"2024-05-10","close":71120.6172},{"date":"2024-05-13","close":67892.1797},{"date":"2024-05-14","close":63619.2461},{"date":"2024-05-16","close":63904.1094},{"date":"2024-05-17","close":64378.8789},{"date":"2024-05-20","close":66277.9609},{"date":"2024-05-21","close":63999.0586},{"date":"2024-05-22","close":62384.8438},{"date":"2024-05-23","close":64948.6055},{"date":"2024-05-24","close":68366.9453},{"date":"2024-05-27","close":68366.9453},{"date":"2024-05-28","close":72734.8359},{"date":"2024-05-29","close":70171.0781},{"date":"2024-05-30","close":67132.5469},{"date":"2024-05-31","close":69791.2656},{"date":"2024-06-03","close":69506.3984},{"date":"2024-06-04","close":64283.9219},{"date":"2024-06-05","close":60010.9883},{"date":"2024-06-07","close":59061.4492},{"date":"2024-06-10","close":67037.5859},{"date":"2024-06-11","close":68556.8594},{"date":"2024-06-12","close":64948.6055},{"date":"2024-06-13","close":65328.418},{"date":"2024-06-14","close":66467.8672},{"date":"2024-06-17","close":69696.3047},{"date":"2024-06-18","close":68746.7656},{"date":"2024-06-19","close":67987.1328},{"date":"2024-06-20","close":68461.9062},{"date":"2024-06-21","close":80236.2109},{"date":"2024-06-24","close":78621.9922},{"date":"2024-06-25","close":75393.5547},{"date":"2024-06-26","close":76153.1875},{"date":"2024-06-27","close":86313.2734},{"date":"2024-06-28","close":86883.0},{"date":"2024-07-01","close":78147.2188},{"date":"2024-07-02","close":80805.9375},{"date":"2024-07-03","close":83844.4688},{"date":"2024-07-04","close":84888.9609},{"date":"2024-07-05","close":81755.4844},{"date":"2024-07-08","close":87642.6328},{"date":"2024-07-09","close":92580.2422},{"date":"2024-07-10","close":91820.6172},{"date":"2024-07-11","close":91060.9844},{"date":"2024-07-12","close":89256.8516},{"date":"2024-07-15","close":92390.3359},{"date":"2024-07-16","close":92865.1016},{"date":"2024-07-17","close":88307.3125},{"date":"2024-07-18","close":82610.0703},{"date":"2024-07-19","close":83464.6562},{"date":"2024-07-22","close":79096.7656},{"date":"2024-07-23","close":89446.7578},{"date":"2024-07-24","close":86598.1328},{"date":"2024-07-25","close":77102.7266},{"date":"2024-07-26","close":77007.7734},{"date":"2024-07-29","close":74823.8281},{"date":"2024-07-30","close":72355.0234},{"date":"2024-07-31","close":69981.1719},{"date":"2024-08-01","close":72449.9766},{"date":"2024-08-02","close":65423.3711},{"date":"2024-08-05","close":59251.3594},{"date":"2024-08-06","close":67132.5469},{"date":"2024-08-07","close":67037.5859},{"date":"2024-08-08","close":65423.3711},{"date":"2024-08-09","close":69696.3047},{"date":"2024-08-12","close":66467.8672},{"date":"2024-08-13","close":61625.2109},{"date":"2024-08-14","close":61720.1641},{"date":"2024-08-16","close":64568.7852},{"date":"2024-08-19","close":61435.3008},{"date":"2024-08-20","close":63619.2461},{"date":"2024-08-21","close":62764.6562},{"date":"2024-08-22","close":60960.5312},{"date":"2024-08-23","close":59726.1289},{"date":"2024-08-26","close":57542.1836},{"date":"2024-08-27","close":55643.1016},{"date":"2024-08-28","close":55358.2383},{"date":"2024-08-29","close":52224.7539},{"date":"2024-08-30","close":53269.25},{"date":"2024-09-02","close":52319.7109},{"date":"2024-09-03","close":51749.9805},{"date":"2024-09-04","close":48236.6836},{"date":"2024-09-05","close":44580.9492},{"date":"2024-09-06","close":42491.957},{"date":"2024-09-09","close":47239.6641},{"date":"2024-09-10","close":47429.5742},{"date":"2024-09-11","close":50515.5781},{"date":"2024-09-12","close":52889.4336},{"date":"2024-09-13","close":53554.1133},{"date":"2024-09-19","close":56972.4609},{"date":"2024-09-20","close":56592.6406},{"date":"2024-09-23","close":58301.8164},{"date":"2024-09-24","close":58206.8633},{"date":"2024-09-25","close":56687.5977},{"date":"2024-09-26","close":58966.4922},{"date":"2024-09-27","close":56877.5039},{"date":"2024-09-30","close":56497.6875},{"date":"2024-10-02","close":54788.5156},{"date":"2024-10-04","close":56782.5469},{"date":"2024-10-07","close":60010.9883},{"date":"2024-10-08","close":58776.5859},{"date":"2024-10-10","close":58206.8633},{"date":"2024-10-11","close":56592.6406},{"date":"2024-10-14","close":56592.6406},{"date":"2024-10-15","close":58776.5859},{"date":"2024-10-16","close":55738.0547},{"date":"2024-10-17","close":58111.9062},{"date":"2024-10-18","close":55927.9609},{"date":"2024-10-21","close":56022.918},{"date":"2024-10-22","close":56307.7812},{"date":"2024-10-23","close":54313.7422},{"date":"2024-10-24","close":50705.4883},{"date":"2024-10-25","close":51939.8906},{"date":"2024-10-28","close":50800.4414},{"date":"2024-10-29","close":51370.168},{"date":"2024-10-30","close":50800.4414},{"date":"2024-10-31","close":50230.7148},{"date":"2024-11-01","close":48806.4062},{"date":"2024-11-04","close":53838.9727},{"date":"2024-11-05","close":52984.3867},{"date":"2024-11-06","close":53174.293},{"date":"2024-11-07","close":53838.9727},{"date":"2024-11-08","close":57447.2266},{"date":"2024-11-11","close":51844.9375},{"date":"2024-11-12","close":43868.793},{"date":"2024-11-13","close":42491.957},{"date":"2024-11-14","close":41494.9414},{"date":"2024-11-15","close":41637.3711},{"date":"2024-11-18","close":42349.5273},{"date":"2024-11-19","close":43488.9766},{"date":"2024-11-20","close":42919.2539},{"date":"2024-11-21","close":42349.5273},{"date":"2024-11-22","close":42207.0938},{"date":"2024-11-25","close":45055.7188},{"date":"2024-11-26","close":43394.0234},{"date":"2024-11-27","close":43014.207},{"date":"2024-11-28","close":40782.7852},{"date":"2024-11-29","close":39026.1328},{"date":"2024-12-02","close":37222.0078},{"date":"2024-12-03","close":39026.1328},{"date":"2024-12-04","close":37601.8203},{"date":"2024-12-05","close":38361.457},{"date":"2024-12-06","close":36984.6211},{"date":"2024-12-09","close":34943.1094},{"date":"2024-12-10","close":38503.8867},{"date":"2024-12-11","close":41494.9414},{"date":"2024-12-12","close":41684.8477},{"date":"2024-12-13","close":42112.1445},{"date":"2024-12-16","close":43061.6836},{"date":"2024-12-17","close":43394.0234},{"date":"2024-12-18","close":42919.2539},{"date":"2024-12-19","close":42207.0938},{"date":"2024-12-20","close":40972.6914},{"date":"2024-12-23","close":44296.0859},{"date":"2024-12-24","close":45008.2422},{"date":"2024-12-26","close":44960.7656},{"date":"2024-12-27","close":44039.2383},{"date":"2024-12-30","close":44572.7539},{"date":"2025-01-02","close":46027.793},{"date":"2025-01-03","close":46609.8086},{"date":"2025-01-06","close":47046.3242},{"date":"2025-01-07","close":47434.332},{"date":"2025-01-08","close":46900.8203},{"date":"2025-01-09","close":47531.3359},{"date":"2025-01-10","close":47385.832},{"date":"2025-01-13","close":49471.3906},{"date":"2025-01-14","close":48598.3672},{"date":"2025-01-15","close":50344.4141},{"date":"2025-01-16","close":54515.5312},{"date":"2025-01-17","close":55679.5664},{"date":"2025-01-20","close":52769.4844},{"date":"2025-01-21","close":53836.5117},{"date":"2025-01-22","close":56746.5938},{"date":"2025-01-23","close":57425.6133},{"date":"2025-01-24","close":59171.6641},{"date":"2025-01-31","close":53836.5117},{"date":"2025-02-03","close":47337.332},{"date":"2025-02-04","close":43990.7383},{"date":"2025-02-05","close":43651.2266},{"date":"2025-02-06","close":44427.25},{"date":"2025-02-07","close":42487.1953},{"date":"2025-02-10","close":41468.6641},{"date":"2025-02-11","close":41274.6602},{"date":"2025-02-12","close":42002.1797},{"date":"2025-02-13","close":42196.1875},{"date":"2025-02-14","close":40644.1406},{"date":"2025-02-17","close":40886.6484},{"date":"2025-02-18","close":41759.6758},{"date":"2025-02-19","close":41032.1523},{"date":"2025-02-20","close":39965.125},{"date":"2025-02-21","close":39771.1172},{"date":"2025-02-24","close":38946.5938},{"date":"2025-02-25","close":38704.0898},{"date":"2025-02-26","close":39092.0977},{"date":"2025-02-27","close":38267.5742},{"date":"2025-02-28","close":37297.5469},{"date":"2025-03-04","close":37200.5469},{"date":"2025-03-05","close":37249.0469},{"date":"2025-03-06","close":36812.5352},{"date":"2025-03-07","close":35745.5039},{"date":"2025-03-10","close":36182.0156},{"date":"2025-03-11","close":35600.0},{"date":"2025-03-12","close":36764.0352},{"date":"2025-03-13","close":36376.0234},{"date":"2025-03-14","close":37103.543},{"date":"2025-03-17","close":37637.0586},{"date":"2025-03-18","close":37200.5469},{"date":"2025-03-19","close":36376.0234},{"date":"2025-03-20","close":35988.0117},{"date":"2025-03-21","close":35308.9922},{"date":"2025-03-24","close":35357.4922},{"date":"2025-03-25","close":35260.4922},{"date":"2025-03-26","close":35308.9922},{"date":"2025-03-27","close":33562.9453},{"date":"2025-03-28","close":32107.9023},{"date":"2025-03-31","close":30749.8652},{"date":"2025-04-01","close":31234.8789},{"date":"2025-04-02","close":30070.8457},{"date":"2025-04-03","close":29585.832},{"date":"2025-04-04","close":29682.834},{"date":"2025-04-07","close":26433.2422},{"date":"2025-04-08","close":27063.7617},{"date":"2025-04-09","close":27063.7617},{"date":"2025-04-10","close":28955.3145},{"date":"2025-04-11","close":29634.334},{"date":"2025-04-14","close":29876.8398},{"date":"2025-04-15","close":30507.3574},{"date":"2025-04-16","close":29294.8242},{"date":"2025-04-17","close":30216.3496},{"date":"2025-04-18","close":30507.3574},{"date":"2025-04-21","close":29828.3379},{"date":"2025-04-22","close":29294.8242},{"date":"2025-04-23","close":31331.8809},{"date":"2025-04-24","close":30410.3555},{"date":"2025-04-25","close":31137.875},{"date":"2025-04-28","close":30119.3457},{"date":"2025-04-29","close":31137.875},{"date":"2025-04-30","close":30216.3496},{"date":"2025-05-02","close":30604.3594},{"date":"2025-05-07","close":30798.3652},{"date":"2025-05-08","close":30798.3652},{"date":"2025-05-09","close":30216.3496},{"date":"2025-05-12","close":32447.4121},{"date":"2025-05-13","close":32253.4062},{"date":"2025-05-14","close":32835.4219},{"date":"2025-05-15","close":31768.3926},{"date":"2025-05-16","close":31283.3789},{"date":"2025-05-19","close":30264.8516},{"date":"2025-05-20","close":31768.3926},{"date":"2025-05-21","close":31865.3965},{"date":"2025-05-22","close":30798.3652},{"date":"2025-05-23","close":31719.8926},{"date":"2025-05-26","close":33368.9375},{"date":"2025-05-27","close":33853.9531},{"date":"2025-05-28","close":32738.4199},{"date":"2025-05-29","close":32883.9258},{"date":"2025-05-30","close":31671.3906},{"date":"2025-06-02","close":32301.9082},{"date":"2025-06-04","close":33465.9414},{"date":"2025-06-05","close":33611.4453},{"date":"2025-06-09","close":34823.9805},{"date":"2025-06-10","close":34435.9688},{"date":"2025-06-11","close":34338.9648},{"date":"2025-06-12","close":34872.4805},{"date":"2025-06-13","close":34241.9609},{"date":"2025-06-16","close":38607.0859},{"date":"2025-06-17","close":40838.1484},{"date":"2025-06-18","close":41614.168},{"date":"2025-06-19","close":41711.1719},{"date":"2025-06-20","close":41565.668},{"date":"2025-06-23","close":41614.168},{"date":"2025-06-24","close":41662.6719},{"date":"2025-06-25","close":40741.1445},{"date":"2025-06-26","close":39383.1055},{"date":"2025-06-27","close":39674.1172},{"date":"2025-06-30","close":42293.1875},{"date":"2025-07-01","close":42487.1953},{"date":"2025-07-02","close":40983.6523},{"date":"2025-07-03","close":40062.125},{"date":"2025-07-04","close":38995.0977},{"date":"2025-07-07","close":38170.5742},{"date":"2025-07-08","close":39092.0977},{"date":"2025-07-09","close":39383.1055},{"date":"2025-07-10","close":38898.0938},{"date":"2025-07-11","close":38461.582},{"date":"2025-07-14","close":37491.5547},{"date":"2025-07-15","close":38558.582},{"date":"2025-07-16","close":38801.0898},{"date":"2025-07-17","close":38364.5781},{"date":"2025-07-18","close":38219.0742},{"date":"2025-07-21","close":38122.0703},{"date":"2025-07-22","close":36861.0352},{"date":"2025-07-23","close":37394.5508},{"date":"2025-07-24","close":37152.043},{"date":"2025-07-25","close":36570.0273},{"date":"2025-07-28","close":37346.0508},{"date":"2025-07-29","close":38607.0859},{"date":"2025-07-30","close":37976.5664},{"date":"2025-07-31","close":39334.6055},{"date":"2025-08-01","close":38898.0938},{"date":"2025-08-04","close":38801.0898},{"date":"2025-08-05","close":39140.6016},{"date":"2025-08-06","close":39286.1055},{"date":"2025-08-07","close":39140.6016},{"date":"2025-08-08","close":38898.0938},{"date":"2025-08-11","close":39722.6172},{"date":"2025-08-12","close":38073.5703},{"date":"2025-08-13","close":35454.4961},{"date":"2025-08-14","close":35502.9961},{"date":"2025-08-18","close":35648.5039},{"date":"2025-08-19","close":34241.9609},{"date":"2025-08-20","close":33271.9336},{"date":"2025-08-21","close":33465.9414},{"date":"2025-08-22","close":33902.4531},{"date":"2025-08-25","close":34193.4609},{"date":"2025-08-26","close":33756.9492},{"date":"2025-08-27","close":33999.457},{"date":"2025-08-28","close":34047.957},{"date":"2025-08-29","close":33562.9453},{"date":"2025-09-01","close":32738.4199},{"date":"2025-09-02","close":32786.9219},{"date":"2025-09-03","close":33126.4297},{"date":"2025-09-04","close":32932.4258},{"date":"2025-09-05","close":32835.4219},{"date":"2025-09-08","close":33271.9336},{"date":"2025-09-09","close":33659.9453},{"date":"2025-09-10","close":34484.4688},{"date":"2025-09-11","close":34435.9688},{"date":"2025-09-12","close":34387.4648},{"date":"2025-09-15","close":33902.4531},{"date":"2025-09-16","close":34193.4609},{"date":"2025-09-17","close":33562.9453},{"date":"2025-09-18","close":33611.4453},{"date":"2025-09-19","close":34200.0},{"date":"2025-09-22","close":33077.9297},{"date":"2025-09-23","close":33756.9492},{"date":"2025-09-24","close":33077.9297},{"date":"2025-09-25","close":32398.9102},{"date":"2025-09-26","close":31186.377},{"date":"2025-09-29","close":31574.3867},{"date":"2025-09-30","close":31913.8965},{"date":"2025-10-01","close":31816.8945},{"date":"2025-10-02","close":32253.4062},{"date":"2025-10-10","close":33174.9336},{"date":"2025-10-13","close":33950.9531},{"date":"2025-10-14","close":33320.4375},{"date":"2025-10-15","close":34920.9805},{"date":"2025-10-16","close":35842.5078},{"date":"2025-10-17","close":35211.9883},{"date":"2025-10-20","close":35260.4922},{"date":"2025-10-21","close":34920.9805},{"date":"2025-10-22","close":34823.9805},{"date":"2025-10-23","close":35988.0117},{"date":"2025-10-24","close":37297.5469},{"date":"2025-10-27","close":37200.5469},{"date":"2025-10-28","close":37394.5508},{"date":"2025-10-29","close":38413.0781},{"date":"2025-10-30","close":37491.5547},{"date":"2025-10-31","close":37734.0625},{"date":"2025-11-03","close":39480.1094},{"date":"2025-11-04","close":38558.582},{"date":"2025-11-05","close":37200.5469},{"date":"2025-11-06","close":37249.0469},{"date":"2025-11-07","close":35454.4961},{"date":"2025-11-10","close":36085.0156},{"date":"2025-11-11","close":35405.9961},{"date":"2025-11-12","close":35939.5117},{"date":"2025-11-13","close":36715.5312},{"date":"2025-11-14","close":35260.4922},{"date":"2025-11-17","close":35405.9961},{"date":"2025-11-18","close":33368.9375},{"date":"2025-11-19","close":32980.9258},{"date":"2025-11-20","close":34484.4688},{"date":"2025-11-21","close":32495.9141},{"date":"2025-11-24","close":32398.9102},{"date":"2025-11-25","close":32059.4004},{"date":"2025-11-26","close":32786.9219},{"date":"2025-11-27","close":33417.4375},{"date":"2025-11-28","close":33950.9531},{"date":"2025-12-01","close":33465.9414},{"date":"2025-12-02","close":33950.9531},{"date":"2025-12-03","close":34338.9648},{"date":"2025-12-04","close":34387.4648},{"date":"2025-12-05","close":34581.4727},{"date":"2025-12-08","close":34678.4766},{"date":"2025-12-09","close":34484.4688},{"date":"2025-12-10","close":33853.9531},{"date":"2025-12-11","close":34726.9766},{"date":"2025-12-12","close":36376.0234},{"date":"2025-12-15","close":35551.5},{"date":"2025-12-16","close":36279.0195},{"date":"2025-12-17","close":36327.5195},{"date":"2025-12-18","close":34872.4805},{"date":"2025-12-19","close":35454.4961},{"date":"2025-12-22","close":36715.5312},{"date":"2025-12-23","close":35842.5078},{"date":"2025-12-24","close":35551.5},{"date":"2025-12-26","close":35600.0},{"date":"2025-12-29","close":36150.0},{"date":"2025-12-30","close":35100.0},{"date":"2026-01-02","close":36850.0},{"date":"2026-01-05","close":37650.0},{"date":"2026-01-06","close":37250.0},{"date":"2026-01-07","close":36950.0},{"date":"2026-01-08","close":36500.0},{"date":"2026-01-09","close":36950.0},{"date":"2026-01-12","close":37750.0},{"date":"2026-01-13","close":38200.0},{"date":"2026-01-14","close":38150.0},{"date":"2026-01-15","close":37800.0},{"date":"2026-01-16","close":38450.0},{"date":"2026-01-19","close":39500.0},{"date":"2026-01-20","close":41000.0},{"date":"2026-01-21","close":40150.0},{"date":"2026-01-22","close":39800.0},{"date":"2026-01-23","close":39450.0},{"date":"2026-01-26","close":40700.0},{"date":"2026-01-27","close":41600.0},{"date":"2026-01-28","close":43750.0},{"date":"2026-01-29","close":44500.0},{"date":"2026-01-30","close":48850.0},{"date":"2026-02-02","close":43650.0},{"date":"2026-02-03","close":47650.0},{"date":"2026-02-04","close":60400.0},{"date":"2026-02-05","close":63100.0},{"date":"2026-02-06","close":57600.0},{"date":"2026-02-09","close":62200.0},{"date":"2026-02-10","close":54600.0},{"date":"2026-02-11","close":52200.0},{"date":"2026-02-12","close":52300.0},{"date":"2026-02-13","close":51400.0},{"date":"2026-02-19","close":53600.0},{"date":"2026-02-20","close":54400.0},{"date":"2026-02-23","close":56300.0},{"date":"2026-02-24","close":55500.0},{"date":"2026-02-25","close":57200.0},{"date":"2026-02-26","close":56900.0},{"date":"2026-02-27","close":55800.0},{"date":"2026-03-03","close":51100.0},{"date":"2026-03-04","close":43000.0},{"date":"2026-03-05","close":48100.0},{"date":"2026-03-06","close":50100.0},{"date":"2026-03-09","close":47850.0},{"date":"2026-03-10","close":50200.0},{"date":"2026-03-11","close":49350.0},{"date":"2026-03-12","close":49050.0},{"date":"2026-03-13","close":49700.0},{"date":"2026-03-16","close":48650.0},{"date":"2026-03-17","close":48600.0},{"date":"2026-03-18","close":49900.0},{"date":"2026-03-19","close":48600.0},{"date":"2026-03-20","close":49700.0},{"date":"2026-03-23","close":46500.0},{"date":"2026-03-24","close":47900.0},{"date":"2026-03-25","close":49150.0},{"date":"2026-03-26","close":47300.0},{"date":"2026-03-27","close":47050.0},{"date":"2026-03-30","close":45000.0},{"date":"2026-03-31","close":43500.0},{"date":"2026-04-01","close":47150.0},{"date":"2026-04-02","close":43700.0},{"date":"2026-04-03","close":44600.0},{"date":"2026-04-06","close":45100.0},{"date":"2026-04-07","close":45100.0},{"date":"2026-04-08","close":48750.0},{"date":"2026-04-09","close":47350.0},{"date":"2026-04-10","close":48500.0},{"date":"2026-04-13","close":49250.0},{"date":"2026-04-14","close":49200.0},{"date":"2026-04-15","close":51400.0},{"date":"2026-04-16","close":51700.0},{"date":"2026-04-17","close":51100.0},{"date":"2026-04-20","close":50700.0},{"date":"2026-04-21","close":51700.0},{"date":"2026-04-22","close":52000.0},{"date":"2026-04-23","close":54800.0},{"date":"2026-04-24","close":55400.0},{"date":"2026-04-27","close":61000.0},{"date":"2026-04-28","close":59900.0},{"date":"2026-04-29","close":66100.0},{"date":"2026-04-30","close":70400.0},{"date":"2026-05-04","close":91500.0},{"date":"2026-05-06","close":88200.0},{"date":"2026-05-07","close":88200.0},{"date":"2026-05-08","close":87800.0},{"date":"2026-05-11","close":81300.0},{"date":"2026-05-12","close":77400.0},{"date":"2026-05-13","close":73800.0},{"date":"2026-05-14","close":75300.0},{"date":"2026-05-15","close":69200.0},{"date":"2026-05-18","close":66500.0},{"date":"2026-05-19","close":63200.0},{"date":"2026-05-20","close":62200.0},{"date":"2026-05-21","close":67000.0},{"date":"2026-05-22","close":67300.0},{"date":"2026-05-26","close":67900.0},{"date":"2026-05-27","close":62600.0},{"date":"2026-05-28","close":60400.0},{"date":"2026-05-29","close":59000.0},{"date":"2026-06-01","close":58800.0},{"date":"2026-06-02","close":56000.0},{"date":"2026-06-04","close":56100.0},{"date":"2026-06-05","close":52200.0},{"date":"2026-06-08","close":47700.0},{"date":"2026-06-09","close":50200.0},{"date":"2026-06-10","close":50100.0},{"date":"2026-06-11","close":50800.0},{"date":"2026-06-12","close":51800.0},{"date":"2026-06-15","close":55800.0},{"date":"2026-06-16","close":55500.0},{"date":"2026-06-17","close":55800.0},{"date":"2026-06-18","close":54600.0},{"date":"2026-06-19","close":51300.0},{"date":"2026-06-22","close":50700.0},{"date":"2026-06-23","close":46200.0},{"date":"2026-06-24","close":47350.0},{"date":"2026-06-25","close":45200.0},{"date":"2026-06-26","close":41400.0},{"date":"2026-06-29","close":47200.0},{"date":"2026-06-30","close":51200.0},{"date":"2026-07-01","close":54700.0},{"date":"2026-07-02","close":55500.0},{"date":"2026-07-03","close":52100.0},{"date":"2026-07-06","close":49750.0},{"date":"2026-07-07","close":46500.0},{"date":"2026-07-08","close":42750.0},{"date":"2026-07-09","close":42700.0},{"date":"2026-07-10","close":45200.0},{"date":"2026-07-13","close":42550.0},{"date":"2026-07-14","close":45600.0},{"date":"2026-07-15","close":46700.0},{"date":"2026-07-16","close":42800.0},{"date":"2026-07-20","close":40400.0},{"date":"2026-07-21","close":42650.0},{"date":"2026-07-22","close":43100.0},{"date":"2026-07-23","close":47100.0},{"date":"2026-07-24","close":44800.0},{"date":"2026-07-27","close":45300.0},{"date":"2026-07-28","close":41900.0},{"date":"2026-07-29","close":37750.0},{"date":"2026-07-30","close":36500.0},{"date":"2026-07-31","close":41300.0},{"date":"2026-08-03","close":41550.0},{"date":"2026-08-04","close":44700.0},{"date":"2026-08-05","close":47400.0},{"date":"2026-08-06","close":45700.0},{"date":"2026-08-07","close":45000.0},{"date":"2026-08-10","close":48150.0},{"date":"2026-08-11","close":48450.0},{"date":"2026-08-12","close":50900.0},{"date":"2026-08-13","close":50100.0},{"date":"2026-08-14","close":48700.0},{"date":"2026-08-18","close":46950.0},{"date":"2026-08-19","close":46850.0},{"date":"2026-08-20","close":47600.0},{"date":"2026-08-21","close":46250.0},{"date":"2026-08-24","close":46400.0},{"date":"2026-08-25","close":47500.0},{"date":"2026-08-26","close":47850.0},{"date":"2026-08-27","close":50100.0},{"date":"2026-08-28","close":48300.0},{"date":"2026-08-31","close":47550.0},{"date":"2026-09-01","close":46300.0},{"date":"2026-09-02","close":44250.0},{"date":"2026-09-03","close":43900.0},{"date":"2026-09-04","close":44350.0},{"date":"2026-09-07","close":45900.0},{"date":"2026-09-08","close":45000.0},{"date":"2026-09-09","close":46850.0},{"date":"2026-09-10","close":46750.0},{"date":"2026-09-11","close":46750.0},{"date":"2026-09-14","close":45250.0},{"date":"2026-09-15","close":45850.0},{"date":"2026-09-16","close":46050.0},{"date":"2026-09-17","close":46800.0},{"date":"2026-09-18","close":48000.0},{"date":"2026-09-21","close":47550.0},{"date":"2026-09-22","close":47750.0},{"date":"2026-09-23","close":47900.0},{"date":"2026-09-28","close":47250.0},{"date":"2026-09-29","close":47750.0},{"date":"2026-09-30","close":47650.0},{"date":"2026-10-01","close":48950.0},{"date":"2026-10-02","close":49700.0},{"date":"2026-10-06","close":50600.0},{"date":"2026-10-07","close":49000.0},{"date":"2026-10-08","close":48300.0},{"date":"2026-10-12","close":44700.0},{"date":"2026-10-13","close":44000.0},{"date":"2026-10-14","close":43950.0},{"date":"2026-10-15","close":39350.0},{"date":"2026-10-16","close":41450.0},{"date":"2026-10-19","close":43100.0},{"date":"2026-10-20","close":40400.0},{"date":"2026-10-21","close":40750.0},{"date":"2026-10-22","close":39400.0},{"date":"2026-10-23","close":37800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5100.0,"foreign_net":16372.0,"institution_net":-11272.0},{"date":"2026-10-21","retail_net":8566.0,"foreign_net":8637.0,"institution_net":-17203.0},{"date":"2026-10-20","retail_net":8401.0,"foreign_net":-18923.0,"institution_net":10522.0},{"date":"2026-10-19","retail_net":-20321.0,"foreign_net":26936.0,"institution_net":-6615.0},{"date":"2026-10-16","retail_net":-12738.0,"foreign_net":49703.0,"institution_net":-36965.0},{"date":"2026-10-15","retail_net":-2909.0,"foreign_net":-20254.0,"institution_net":23163.0},{"date":"2026-10-14","retail_net":-2835.0,"foreign_net":5439.0,"institution_net":-2604.0},{"date":"2026-10-13","retail_net":-9571.0,"foreign_net":1044.0,"institution_net":8527.0},{"date":"2026-10-12","retail_net":18839.0,"foreign_net":-16251.0,"institution_net":-2588.0},{"date":"2026-10-08","retail_net":-6312.0,"foreign_net":2511.0,"institution_net":3801.0},{"date":"2026-10-07","retail_net":12155.0,"foreign_net":-28965.0,"institution_net":16810.0},{"date":"2026-10-06","retail_net":-41893.0,"foreign_net":42179.0,"institution_net":-286.0},{"date":"2026-10-02","retail_net":-9920.0,"foreign_net":3614.0,"institution_net":6306.0},{"date":"2026-10-01","retail_net":-36670.0,"foreign_net":21553.0,"institution_net":15117.0},{"date":"2026-09-30","retail_net":-3726.0,"foreign_net":6177.0,"institution_net":-2451.0},{"date":"2026-09-29","retail_net":-4690.0,"foreign_net":7123.0,"institution_net":-2433.0},{"date":"2026-09-28","retail_net":-7135.0,"foreign_net":6010.0,"institution_net":1125.0},{"date":"2026-09-23","retail_net":7555.0,"foreign_net":-6062.0,"institution_net":-1493.0},{"date":"2026-09-22","retail_net":-23110.0,"foreign_net":24959.0,"institution_net":-1849.0},{"date":"2026-09-21","retail_net":1161.0,"foreign_net":-4869.0,"institution_net":3708.0},{"date":"2026-09-18","retail_net":-19331.0,"foreign_net":28596.0,"institution_net":-9265.0},{"date":"2026-09-17","retail_net":-12263.0,"foreign_net":13639.0,"institution_net":-1376.0},{"date":"2026-09-16","retail_net":-2508.0,"foreign_net":2048.0,"institution_net":460.0},{"date":"2026-09-15","retail_net":-15022.0,"foreign_net":8954.0,"institution_net":6068.0},{"date":"2026-09-14","retail_net":384.0,"foreign_net":7054.0,"institution_net":-7438.0},{"date":"2026-09-11","retail_net":-8029.0,"foreign_net":12674.0,"institution_net":-4645.0},{"date":"2026-09-10","retail_net":5812.0,"foreign_net":-15909.0,"institution_net":10097.0},{"date":"2026-09-09","retail_net":-23213.0,"foreign_net":26307.0,"institution_net":-3094.0},{"date":"2026-09-08","retail_net":-5426.0,"foreign_net":9395.0,"institution_net":-3969.0},{"date":"2026-09-07","retail_net":-21418.0,"foreign_net":27331.0,"institution_net":-5913.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-5100.0,"foreign_net":16372.0,"institution_net":-11272.0},"d3":{"retail_net":11867.0,"foreign_net":6086.0,"institution_net":-17953.0},"d7":{"retail_net":-26936.0,"foreign_net":67910.0,"institution_net":-40974.0},"d14":{"retail_net":-100308.0,"foreign_net":93595.0,"institution_net":6713.0},"d30":{"retail_net":-231267.0,"foreign_net":247022.0,"institution_net":-15755.0}},"analysis":"최근 5일 외국인 순매수 8.27만, 기관 순매수 -6.15만. 30일 누적: 외국인 24.70만, 기관 -1.58만.","foreign_flow":82725.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-61533.0},"insider_trades":[],"price_analysis":{"current":37800.0,"low_30d":37350.0,"support":38795.0,"high_30d":51800.0,"change_1d":-4.1,"change_7d":-10.9,"change_30d":-14.7,"resistance":50355.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.52,"per":17.03,"quarter":"2024-Q2"},{"pbr":6.67,"per":10.27,"quarter":"2024-Q3"},{"pbr":4.98,"per":8.96,"quarter":"2024-Q4"},{"pbr":3.46,"per":6.77,"quarter":"2025-Q1"},{"pbr":4.41,"per":11.17,"quarter":"2025-Q2"},{"pbr":3.04,"per":8.49,"quarter":"2025-Q3"},{"pbr":3.22,"per":9.6,"quarter":"2025-Q4"},{"pbr":4.16,"per":13.43,"quarter":"2026-Q1"},{"pbr":4.54,"per":14.97,"quarter":"2026-Q2"},{"pbr":2.45,"per":11.05,"quarter":"현재"}],"timeline":[{"close":86883.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":56497.6875,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":44572.7539,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":30749.8652,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":42293.1875,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31913.8965,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":35100.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":43500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":51200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.11,"pbr_5y_low":3.04,"per_5y_avg":11.19,"per_5y_low":6.77,"current_pbr":2.45,"current_per":11.05,"pbr_5y_high":11.52,"per_5y_high":17.03,"pbr_5y_median":4.41,"per_5y_median":10.27,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.8%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 11.23x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.3%"},"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":6.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.14,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":51.9,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":29.9,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.52,"per":17.03,"close":86883.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.67,"per":10.27,"close":56497.6875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.98,"per":8.96,"close":44572.7539,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.46,"per":6.77,"close":30749.8652,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.41,"per":11.17,"close":42293.1875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.04,"per":8.49,"close":31913.8965,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.22,"per":9.6,"close":35100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.16,"per":13.43,"close":43500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.54,"per":14.97,"close":51200.0,"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":"11.2배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"7.3%"}],"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":1122.35,"pbr":null,"per":null,"roa":0.06360852495454354,"roe":0.07276215907433241,"revenue":35649312266.0,"market_cap":null,"net_income":18027692421.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5190248093410442,"total_assets":283416294182.0,"total_equity":247761922548.0,"profit_margin":0.5056953774166814,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5234467739.0,"operating_margin":0.1468322221742352},{"eps":501.69,"pbr":3.47,"per":14.15,"roa":0.028961988427228146,"roe":0.03507705750486209,"revenue":34673495090.0,"market_cap":830400000000.0,"net_income":8058400801.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.43953439560799695,"total_assets":278240591845.0,"total_equity":229734230127.0,"profit_margin":0.23240809096640738,"dividend_yield":2.13,"fiscal_quarter":"Q1","operating_income":5888095523.0,"operating_margin":0.16981546012931806},{"eps":552.9,"pbr":null,"per":null,"roa":0.03327303440908251,"roe":0.03710539983508113,"revenue":43706522074.0,"market_cap":null,"net_income":8880972600.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.43502650285941397,"total_assets":266912013218.0,"total_equity":239344479226.0,"profit_margin":0.2031955913802413,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8021055669.0,"operating_margin":0.18352079480081854},{"eps":1243.85,"pbr":null,"per":null,"roa":0.07585186343667112,"roe":0.08669136148059471,"revenue":69750099557.0,"market_cap":null,"net_income":19979195161.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5476281714520737,"total_assets":263397552226.0,"total_equity":230463506626.0,"profit_margin":0.28643966514589614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22530216218.0,"operating_margin":0.32301339153771724},{"eps":941.39,"pbr":null,"per":null,"roa":0.06102497948869509,"roe":0.0718392348662735,"revenue":60357879475.0,"market_cap":null,"net_income":15121031887.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5360482760399362,"total_assets":247784301014.0,"total_equity":210484311465.0,"profit_margin":0.2505229146306088,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20407513412.0,"operating_margin":0.33810852186171836},{"eps":917.13,"pbr":null,"per":null,"roa":0.05845383442778244,"roe":0.07540434064590149,"revenue":50202511817.0,"market_cap":null,"net_income":14731239283.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.49508030529627073,"total_assets":252014934986.0,"total_equity":195363279578.0,"profit_margin":0.29343629929711174,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16068417935.0,"operating_margin":0.32007199148865645},{"eps":654.68,"pbr":null,"per":null,"roa":0.04349537970970852,"roe":0.053462523206379634,"revenue":50766740806.0,"market_cap":null,"net_income":10515781560.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.46513818638145016,"total_assets":241767783847.0,"total_equity":196694449295.0,"profit_margin":0.2071391898129723,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12701822784.0,"operating_margin":0.2501996894490182},{"eps":1272.89,"pbr":null,"per":null,"roa":0.09263881324774902,"roe":0.10981758096529974,"revenue":69436149824.0,"market_cap":null,"net_income":20445690918.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5267429573458028,"total_assets":220703290567.0,"total_equity":186178667735.0,"profit_margin":0.29445311944604863,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26629834747.0,"operating_margin":0.38351542841155095},{"eps":1694.2,"pbr":null,"per":null,"roa":0.1362463566836839,"roe":0.1641974645881618,"revenue":77572569346.0,"market_cap":null,"net_income":27212934592.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5566036092141688,"total_assets":199733301164.0,"total_equity":165732976817.0,"profit_margin":0.3508061525024532,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":32761991822.0,"operating_margin":0.42233990827183243},{"eps":1353.9,"pbr":null,"per":null,"roa":0.11669922235722381,"roe":0.1569942443540141,"revenue":64960591516.0,"market_cap":null,"net_income":21746849357.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4996716094250043,"total_assets":186349565299.0,"total_equity":138520042225.0,"profit_margin":0.3347698789294996,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":25751373032.0,"operating_margin":0.3964153101293321},{"eps":1179.58,"pbr":null,"per":null,"roa":0.11940799067465549,"roe":0.151812418669296,"revenue":65772373179.0,"market_cap":null,"net_income":18946857425.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.486277172969818,"total_assets":158673279049.0,"total_equity":124804397368.0,"profit_margin":0.28806710947521974,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24838947159.0,"operating_margin":0.3776501585460604},{"eps":875.11,"pbr":null,"per":null,"roa":0.10218221181113764,"roe":0.13278546865503177,"revenue":41808437803.0,"market_cap":null,"net_income":14056343052.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.518795747719701,"total_assets":137561546211.0,"total_equity":105857539943.0,"profit_margin":0.3362082821231693,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17054409248.0,"operating_margin":0.4079178784043504}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5102.79,"per":17.03,"date":"2024-06","close":86883.0,"source":"reported"},{"eps":5102.79,"per":13.71,"date":"2024-07","close":69981.17,"source":"reported"},{"eps":5102.79,"per":10.44,"date":"2024-08","close":53269.25,"source":"reported"},{"eps":5500.57,"per":10.27,"date":"2024-09","close":56497.69,"source":"reported"},{"eps":5500.57,"per":9.13,"date":"2024-10","close":50230.71,"source":"reported"},{"eps":5500.57,"per":7.09,"date":"2024-11","close":39026.13,"source":"reported"},{"eps":4975.67,"per":8.96,"date":"2024-12","close":44572.75,"source":"reported"},{"eps":4975.67,"per":10.82,"date":"2025-01","close":53836.51,"source":"reported"},{"eps":4975.67,"per":7.5,"date":"2025-02","close":37297.55,"source":"reported"},{"eps":4538.9,"per":6.77,"date":"2025-03","close":30749.87,"source":"reported"},{"eps":4538.9,"per":6.66,"date":"2025-04","close":30216.35,"source":"reported"},{"eps":4538.9,"per":6.98,"date":"2025-05","close":31671.39,"source":"reported"},{"eps":3786.09,"per":11.17,"date":"2025-06","close":42293.19,"source":"reported"},{"eps":3786.09,"per":10.39,"date":"2025-07","close":39334.61,"source":"reported"},{"eps":3786.09,"per":8.86,"date":"2025-08","close":33562.95,"source":"reported"},{"eps":3757.05,"per":8.49,"date":"2025-09","close":31913.9,"source":"reported"},{"eps":3757.05,"per":10.04,"date":"2025-10","close":37734.06,"source":"reported"},{"eps":3757.05,"per":9.04,"date":"2025-11","close":33950.95,"source":"reported"},{"eps":3655.27,"per":9.6,"date":"2025-12","close":35100.0,"source":"reported"},{"eps":3655.27,"per":13.36,"date":"2026-01","close":48850.0,"source":"reported"},{"eps":3655.27,"per":15.27,"date":"2026-02","close":55800.0,"source":"reported"},{"eps":3239.83,"per":13.43,"date":"2026-03","close":43500.0,"source":"reported"},{"eps":3239.83,"per":21.73,"date":"2026-04","close":70400.0,"source":"reported"},{"eps":3239.83,"per":18.21,"date":"2026-05","close":59000.0,"source":"reported"},{"eps":3420.79,"per":14.97,"date":"2026-06","close":51200.0,"source":"reported"},{"eps":3420.79,"per":12.07,"date":"2026-07","close":41300.0,"source":"reported"},{"eps":3420.79,"per":13.9,"date":"2026-08","close":47550.0,"source":"reported"},{"eps":3420.79,"per":13.93,"date":"2026-09","close":47650.0,"source":"reported"},{"eps":3420.79,"per":11.05,"date":"2026-10","close":37800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.41,"std":3.6,"count":29,"current":11.05,"lower_1sd":7.81,"upper_1sd":15.01},"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":"제룡전기","phase":"above-fold","symbol_resolved":true}