{"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":"2026-10-23T09:51:26.240377+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-12.6,"direction":"higher_better","percentile":35},{"name":"영업이익 성장률","unit":"%","value":-6.7,"direction":"higher_better","percentile":41}],"summary":"매출 -12.6%","percentile":38},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":16.5,"direction":null,"percentile":17},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-31.0,"direction":"higher_better","percentile":20}],"summary":"RSI 17","percentile":22},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.76x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":19.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.63,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.24,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":51.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.6x, 순차입금비율 0.2x","percentile":69}},"signals":[],"summary":"SNT에너지(100840)은 Energy 섹터 KR 시장 종목입니다, 시가총액 4990.03억. 현재가 25,250원, 전일 대비 -2.5%, 30일 -31.0%. PER 4.8배 / ROE 4.5%. 기술적 시그널: RSI 17(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.35만, 기관 순매수 6218.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.16,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.16%","value_pct":2.16},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.16},"catalysts":["RSI 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-1987.561828214093,"grade":"C","trend":"하락","atr_14":1935.7142857142858,"rsi_14":16.524216524216527,"sma_20":32632.5,"sma_60":31225.0,"comment":"하락 추세, RSI 17","analysis":"RSI(14) 16.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1987.56)가 시그널선(-1068.26)을 하회합니다(데드크로스). SMA20 32632, SMA60 31225 — 혼조세입니다. 볼린저밴드 24182~41083 (현재 위치 6%).","bb_lower":24181.980785182488,"bb_upper":41083.01921481751,"macd_signal":-1068.263293232324},"change_pct":-3.09,"chart_data":[{"date":"2024-10-23","open":12692,"high":12873,"low":12407,"close":12721,"volume":76515,"rsi_14":59.56,"sma_20":12970.0,"sma_60":12680.67,"sma_120":12079.58},{"date":"2024-10-24","open":12664,"high":12692,"low":11742,"close":12160,"volume":192337,"rsi_14":58.28,"sma_20":12957.0,"sma_60":12698.83,"sma_120":12101.33},{"date":"2024-10-25","open":12160,"high":12255,"low":11827,"close":12084,"volume":83896,"rsi_14":49.47,"sma_20":12916.5,"sma_60":12711.0,"sma_120":12123.5},{"date":"2024-10-28","open":12160,"high":12550,"low":11979,"close":12169,"volume":88693,"rsi_14":51.02,"sma_20":12889.0,"sma_60":12721.0,"sma_120":12139.25},{"date":"2024-10-29","open":12312,"high":12911,"low":12303,"close":12825,"volume":219754,"rsi_14":64.6,"sma_20":12899.0,"sma_60":12741.33,"sma_120":12162.42},{"date":"2024-10-30","open":12749,"high":13006,"low":12455,"close":12483,"volume":80199,"rsi_14":60.83,"sma_20":12907.5,"sma_60":12741.67,"sma_120":12182.0},{"date":"2024-10-31","open":12360,"high":12559,"low":11932,"close":12474,"volume":112042,"rsi_14":60.0,"sma_20":12925.0,"sma_60":12734.67,"sma_120":12204.5},{"date":"2024-11-01","open":12417,"high":12740,"low":12112,"close":12131,"volume":61402,"rsi_14":50.69,"sma_20":12950.5,"sma_60":12718.17,"sma_120":12224.42},{"date":"2024-11-04","open":12245,"high":12322,"low":11884,"close":12284,"volume":83847,"rsi_14":52.79,"sma_20":12959.5,"sma_60":12710.0,"sma_120":12229.92},{"date":"2024-11-05","open":12179,"high":12597,"low":12169,"close":12559,"volume":47238,"rsi_14":45.23,"sma_20":12983.0,"sma_60":12720.0,"sma_120":12240.67},{"date":"2024-11-06","open":12597,"high":13757,"low":12597,"close":13500,"volume":537813,"rsi_14":59.85,"sma_20":13068.0,"sma_60":12776.67,"sma_120":12263.83},{"date":"2024-11-07","open":13691,"high":14451,"low":13168,"close":14118,"volume":517035,"rsi_14":68.35,"sma_20":13193.0,"sma_60":12836.33,"sma_120":12293.83},{"date":"2024-11-08","open":14518,"high":14736,"low":13634,"close":13805,"volume":356123,"rsi_14":62.74,"sma_20":13298.5,"sma_60":12872.17,"sma_120":12306.42},{"date":"2024-11-11","open":13691,"high":14413,"low":13596,"close":13995,"volume":222709,"rsi_14":64.77,"sma_20":13399.0,"sma_60":12912.5,"sma_120":12327.42},{"date":"2024-11-12","open":14518,"high":15022,"low":14242,"close":14527,"volume":443068,"rsi_14":67.72,"sma_20":13527.5,"sma_60":12966.83,"sma_120":12356.92},{"date":"2024-11-13","open":14679,"high":14784,"low":13320,"close":13453,"volume":354498,"rsi_14":61.53,"sma_20":13559.0,"sma_60":13001.0,"sma_120":12381.42},{"date":"2024-11-14","open":13339,"high":14090,"low":13120,"close":13653,"volume":152262,"rsi_14":63.68,"sma_20":13607.5,"sma_60":13042.67,"sma_120":12412.5},{"date":"2024-11-15","open":13615,"high":13881,"low":13329,"close":13577,"volume":99977,"rsi_14":62.29,"sma_20":13662.5,"sma_60":13082.0,"sma_120":12442.75},{"date":"2024-11-18","open":13786,"high":16039,"low":13596,"close":14936,"volume":1099351,"rsi_14":66.42,"sma_20":13782.5,"sma_60":13132.5,"sma_120":12484.75},{"date":"2024-11-19","open":15326,"high":17589,"low":15117,"close":16438,"volume":2510675,"rsi_14":76.07,"sma_20":13983.5,"sma_60":13218.0,"sma_120":12539.25},{"date":"2024-11-20","open":16505,"high":17541,"low":16220,"close":17370,"volume":861401,"rsi_14":78.77,"sma_20":14228.0,"sma_60":13315.5,"sma_120":12605.83},{"date":"2024-11-21","open":17189,"high":17503,"low":15925,"close":16362,"volume":423881,"rsi_14":73.06,"sma_20":14449.0,"sma_60":13392.83,"sma_120":12661.42},{"date":"2024-11-22","open":16543,"high":18901,"low":16543,"close":18235,"volume":1511138,"rsi_14":77.31,"sma_20":14772.5,"sma_60":13498.67,"sma_120":12735.42},{"date":"2024-11-25","open":18587,"high":18587,"low":17227,"close":17313,"volume":570627,"rsi_14":70.59,"sma_20":15043.0,"sma_60":13584.67,"sma_120":12805.42},{"date":"2024-11-26","open":17417,"high":17997,"low":16847,"close":17256,"volume":346208,"rsi_14":67.62,"sma_20":15276.0,"sma_60":13673.17,"sma_120":12876.25},{"date":"2024-11-27","open":17256,"high":18159,"low":16771,"close":17047,"volume":402166,"rsi_14":64.29,"sma_20":15516.0,"sma_60":13758.67,"sma_120":12945.42},{"date":"2024-11-28","open":17047,"high":17047,"low":16001,"close":16201,"volume":382438,"rsi_14":61.11,"sma_20":15712.0,"sma_60":13829.17,"sma_120":13003.67},{"date":"2024-11-29","open":16239,"high":16258,"low":15335,"close":16067,"volume":370275,"rsi_14":59.66,"sma_20":15919.0,"sma_60":13897.83,"sma_120":13050.92},{"date":"2024-12-02","open":15944,"high":17475,"low":15887,"close":17180,"volume":550068,"rsi_14":61.73,"sma_20":16176.5,"sma_60":13988.0,"sma_120":13112.17},{"date":"2024-12-03","open":17180,"high":17579,"low":16838,"close":17579,"volume":207330,"rsi_14":69.41,"sma_20":16440.5,"sma_60":14076.83,"sma_120":13180.25},{"date":"2024-12-04","open":17066,"high":17256,"low":15136,"close":16172,"volume":879710,"rsi_14":60.64,"sma_20":16581.0,"sma_60":14132.5,"sma_120":13231.5},{"date":"2024-12-05","open":16876,"high":17208,"low":16201,"close":16381,"volume":283320,"rsi_14":61.72,"sma_20":16700.0,"sma_60":14198.17,"sma_120":13283.67},{"date":"2024-12-06","open":16429,"high":16876,"low":14974,"close":15735,"volume":426912,"rsi_14":53.55,"sma_20":16801.5,"sma_60":14251.83,"sma_120":13327.42},{"date":"2024-12-09","open":15212,"high":15725,"low":14831,"close":14898,"volume":231406,"rsi_14":42.73,"sma_20":16849.0,"sma_60":14300.5,"sma_120":13362.75},{"date":"2024-12-10","open":14908,"high":15934,"low":14908,"close":15459,"volume":227501,"rsi_14":40.65,"sma_20":16898.0,"sma_60":14364.17,"sma_120":13406.58},{"date":"2024-12-11","open":15212,"high":15963,"low":15193,"close":15754,"volume":143226,"rsi_14":46.8,"sma_20":17019.0,"sma_60":14440.83,"sma_120":13453.75},{"date":"2024-12-12","open":15877,"high":16876,"low":15621,"close":16353,"volume":228508,"rsi_14":38.57,"sma_20":17161.0,"sma_60":14527.67,"sma_120":13506.08},{"date":"2024-12-13","open":16353,"high":16514,"low":15697,"close":15887,"volume":221527,"rsi_14":40.83,"sma_20":17282.5,"sma_60":14598.17,"sma_120":13551.25},{"date":"2024-12-16","open":16163,"high":17199,"low":16077,"close":16866,"volume":207240,"rsi_14":47.76,"sma_20":17384.0,"sma_60":14685.33,"sma_120":13605.5},{"date":"2024-12-17","open":16866,"high":18539,"low":16704,"close":18245,"volume":548840,"rsi_14":56.07,"sma_20":17479.0,"sma_60":14796.5,"sma_120":13665.83},{"date":"2024-12-18","open":18102,"high":18787,"low":17826,"close":18302,"volume":243846,"rsi_14":61.57,"sma_20":17528.0,"sma_60":14908.67,"sma_120":13726.25},{"date":"2024-12-19","open":17516,"high":20007,"low":17176,"close":19252,"volume":471113,"rsi_14":66.57,"sma_20":17687.5,"sma_60":15031.17,"sma_120":13796.5},{"date":"2024-12-20","open":19395,"high":20156,"low":17693,"close":17921,"volume":294823,"rsi_14":53.56,"sma_20":17671.0,"sma_60":15120.0,"sma_120":13857.92},{"date":"2024-12-23","open":18245,"high":23103,"low":18245,"close":22295,"volume":2228460,"rsi_14":66.4,"sma_20":17933.0,"sma_60":15288.33,"sma_120":13957.75},{"date":"2024-12-24","open":22437,"high":23626,"low":21914,"close":22770,"volume":728496,"rsi_14":74.54,"sma_20":18223.0,"sma_60":15466.0,"sma_120":14061.33},{"date":"2024-12-26","open":22580,"high":24244,"low":22580,"close":22818,"volume":412544,"rsi_14":74.23,"sma_20":18526.5,"sma_60":15650.0,"sma_120":14164.83},{"date":"2024-12-27","open":22576,"high":22914,"low":21805,"close":22432,"volume":208871,"rsi_14":73.86,"sma_20":18837.0,"sma_60":15824.67,"sma_120":14261.33},{"date":"2024-12-30","open":22818,"high":23348,"low":22046,"close":23059,"volume":234032,"rsi_14":79.8,"sma_20":19187.0,"sma_60":16018.83,"sma_120":14364.83},{"date":"2025-01-02","open":23059,"high":24120,"low":22480,"close":23879,"volume":372015,"rsi_14":80.17,"sma_20":19521.0,"sma_60":16219.0,"sma_120":14471.08},{"date":"2025-01-03","open":23590,"high":23590,"low":20502,"close":21419,"volume":449869,"rsi_14":67.26,"sma_20":19706.5,"sma_60":16376.67,"sma_120":14553.42},{"date":"2025-01-06","open":21419,"high":23155,"low":21033,"close":22962,"volume":267059,"rsi_14":69.1,"sma_20":20046.0,"sma_60":16565.0,"sma_120":14647.83},{"date":"2025-01-07","open":22576,"high":23445,"low":21612,"close":23155,"volume":210487,"rsi_14":71.45,"sma_20":20384.5,"sma_60":16759.17,"sma_120":14718.75},{"date":"2025-01-08","open":22866,"high":22866,"low":21226,"close":21419,"volume":239770,"rsi_14":62.56,"sma_20":20667.0,"sma_60":16922.33,"sma_120":14784.75},{"date":"2025-01-09","open":21563,"high":22528,"low":21322,"close":22528,"volume":100646,"rsi_14":61.91,"sma_20":21051.0,"sma_60":17099.67,"sma_120":14863.5},{"date":"2025-01-10","open":22576,"high":23927,"low":22142,"close":23155,"volume":198330,"rsi_14":63.16,"sma_20":21438.0,"sma_60":17287.83,"sma_120":14946.33},{"date":"2025-01-13","open":24072,"high":24217,"low":22914,"close":23927,"volume":126358,"rsi_14":62.43,"sma_20":21849.5,"sma_60":17475.83,"sma_120":15038.67},{"date":"2025-01-14","open":23927,"high":24024,"low":22962,"close":23493,"volume":76873,"rsi_14":66.57,"sma_20":22207.0,"sma_60":17658.5,"sma_120":15132.83},{"date":"2025-01-15","open":23638,"high":24458,"low":23348,"close":23879,"volume":141680,"rsi_14":55.24,"sma_20":22609.0,"sma_60":17851.33,"sma_120":15229.25},{"date":"2025-01-16","open":24168,"high":25133,"low":24024,"close":25133,"volume":161070,"rsi_14":57.95,"sma_20":23024.5,"sma_60":18063.67,"sma_120":15346.08},{"date":"2025-01-17","open":25230,"high":26725,"low":24313,"close":25181,"volume":263823,"rsi_14":57.95,"sma_20":23370.0,"sma_60":18277.5,"sma_120":15465.75},{"date":"2025-01-20","open":25181,"high":25181,"low":23011,"close":24120,"volume":306291,"rsi_14":56.46,"sma_20":23657.5,"sma_60":18471.17,"sma_120":15575.92},{"date":"2025-01-21","open":24699,"high":25616,"low":22673,"close":24458,"volume":540927,"rsi_14":55.47,"sma_20":23905.0,"sma_60":18680.5,"sma_120":15689.67},{"date":"2025-01-22","open":25085,"high":27979,"low":24796,"close":26387,"volume":990613,"rsi_14":59.03,"sma_20":24330.0,"sma_60":18924.5,"sma_120":15817.75},{"date":"2025-01-23","open":25760,"high":26387,"low":24603,"close":25857,"volume":391945,"rsi_14":68.55,"sma_20":24497.5,"sma_60":19157.83,"sma_120":15939.42},{"date":"2025-01-24","open":26387,"high":29909,"low":26098,"close":29330,"volume":1443305,"rsi_14":72.92,"sma_20":24820.0,"sma_60":19439.67,"sma_120":16090.5},{"date":"2025-01-31","open":28028,"high":28655,"low":26436,"close":27883,"volume":575908,"rsi_14":65.61,"sma_20":25065.0,"sma_60":19702.5,"sma_120":16222.08},{"date":"2025-02-03","open":27015,"high":29475,"low":26966,"close":28076,"volume":527207,"rsi_14":74.47,"sma_20":25357.5,"sma_60":19968.83,"sma_120":16351.75},{"date":"2025-02-04","open":28558,"high":29234,"low":27642,"close":27786,"volume":337404,"rsi_14":70.57,"sma_20":25602.5,"sma_60":20236.17,"sma_120":16477.17},{"date":"2025-02-05","open":27642,"high":28462,"low":26580,"close":27497,"volume":251359,"rsi_14":67.44,"sma_20":25790.0,"sma_60":20495.83,"sma_120":16602.92},{"date":"2025-02-06","open":27545,"high":27690,"low":25278,"close":26098,"volume":443834,"rsi_14":58.3,"sma_20":26032.5,"sma_60":20726.5,"sma_120":16723.25},{"date":"2025-02-07","open":25567,"high":26243,"low":23011,"close":24796,"volume":758914,"rsi_14":54.67,"sma_20":26127.5,"sma_60":20918.17,"sma_120":16847.42},{"date":"2025-02-10","open":24796,"high":25760,"low":23059,"close":23300,"volume":686443,"rsi_14":48.08,"sma_20":26135.0,"sma_60":21073.17,"sma_120":16954.75},{"date":"2025-02-11","open":24168,"high":25519,"low":23879,"close":25374,"volume":519383,"rsi_14":50.76,"sma_20":26340.0,"sma_60":21269.5,"sma_120":17070.83},{"date":"2025-02-12","open":25857,"high":25953,"low":24458,"close":25471,"volume":380521,"rsi_14":50.91,"sma_20":26492.5,"sma_60":21464.17,"sma_120":17188.33},{"date":"2025-02-13","open":26339,"high":26484,"low":24892,"close":25230,"volume":302708,"rsi_14":53.67,"sma_20":26600.0,"sma_60":21645.33,"sma_120":17306.08},{"date":"2025-02-14","open":25133,"high":27497,"low":24217,"close":24603,"volume":809689,"rsi_14":50.47,"sma_20":26635.0,"sma_60":21834.5,"sma_120":17417.75},{"date":"2025-02-17","open":24603,"high":27497,"low":24313,"close":27352,"volume":713086,"rsi_14":52.98,"sma_20":26835.0,"sma_60":22067.67,"sma_120":17555.17},{"date":"2025-02-18","open":27497,"high":27979,"low":26677,"close":27159,"volume":362929,"rsi_14":54.1,"sma_20":27005.0,"sma_60":22298.83,"sma_120":17690.42},{"date":"2025-02-19","open":27738,"high":28462,"low":26387,"close":26773,"volume":208928,"rsi_14":40.0,"sma_20":27090.0,"sma_60":22499.5,"sma_120":17816.0},{"date":"2025-02-20","open":27111,"high":27159,"low":24699,"close":25423,"volume":371581,"rsi_14":40.3,"sma_20":27102.5,"sma_60":22650.5,"sma_120":17934.25},{"date":"2025-02-21","open":26387,"high":30874,"low":25133,"close":28655,"volume":1740607,"rsi_14":51.84,"sma_20":27337.5,"sma_60":22841.0,"sma_120":18078.25},{"date":"2025-02-24","open":28124,"high":30198,"low":26580,"close":30150,"volume":734974,"rsi_14":56.98,"sma_20":27632.5,"sma_60":23075.0,"sma_120":18233.92},{"date":"2025-02-25","open":29813,"high":32225,"low":29234,"close":31597,"volume":583825,"rsi_14":61.33,"sma_20":27902.5,"sma_60":23301.17,"sma_120":18399.92},{"date":"2025-02-26","open":31308,"high":31597,"low":30150,"close":30391,"volume":269742,"rsi_14":61.99,"sma_20":28137.5,"sma_60":23522.67,"sma_120":18553.67},{"date":"2025-02-27","open":30391,"high":30970,"low":29282,"close":29427,"volume":220383,"rsi_14":63.19,"sma_20":28142.5,"sma_60":23728.5,"sma_120":18700.83},{"date":"2025-02-28","open":28896,"high":30343,"low":28751,"close":30054,"volume":277525,"rsi_14":70.23,"sma_20":28255.0,"sma_60":23948.83,"sma_120":18853.75},{"date":"2025-03-04","open":30584,"high":32080,"low":29668,"close":31260,"volume":395999,"rsi_14":68.6,"sma_20":28420.0,"sma_60":24204.83,"sma_120":19017.0},{"date":"2025-03-05","open":31260,"high":36566,"low":30777,"close":35698,"volume":903220,"rsi_14":75.36,"sma_20":28830.0,"sma_60":24539.83,"sma_120":19218.83},{"date":"2025-03-06","open":35698,"high":37049,"low":33672,"close":34926,"volume":589448,"rsi_14":73.43,"sma_20":29215.0,"sma_60":24842.0,"sma_120":19415.0},{"date":"2025-03-07","open":34733,"high":35601,"low":33624,"close":34492,"volume":198170,"rsi_14":74.12,"sma_20":29650.0,"sma_60":25129.67,"sma_120":19603.25},{"date":"2025-03-10","open":35457,"high":36180,"low":32466,"close":34106,"volume":249502,"rsi_14":68.62,"sma_20":30132.5,"sma_60":25435.33,"sma_120":19783.92},{"date":"2025-03-11","open":32755,"high":34058,"low":31646,"close":32948,"volume":352401,"rsi_14":65.15,"sma_20":30632.5,"sma_60":25717.33,"sma_120":19957.75},{"date":"2025-03-12","open":33431,"high":34637,"low":30391,"close":30729,"volume":509896,"rsi_14":59.45,"sma_20":30910.0,"sma_60":25972.33,"sma_120":20112.08},{"date":"2025-03-13","open":30729,"high":33093,"low":30488,"close":32996,"volume":298216,"rsi_14":67.33,"sma_20":31300.0,"sma_60":26281.17,"sma_120":20290.83},{"date":"2025-03-14","open":32466,"high":33865,"low":31935,"close":32707,"volume":154721,"rsi_14":60.71,"sma_20":31687.5,"sma_60":26575.17,"sma_120":20469.67},{"date":"2025-03-17","open":33672,"high":33672,"low":31260,"close":31646,"volume":320091,"rsi_14":54.05,"sma_20":32052.5,"sma_60":26845.67,"sma_120":20643.25},{"date":"2025-03-18","open":31983,"high":33286,"low":31260,"close":32852,"volume":346378,"rsi_14":53.44,"sma_20":32337.5,"sma_60":27126.5,"sma_120":20827.08},{"date":"2025-03-19","open":32852,"high":33334,"low":31308,"close":32080,"volume":198407,"rsi_14":54.74,"sma_20":32592.5,"sma_60":27402.17,"sma_120":21000.17},{"date":"2025-03-20","open":33045,"high":33382,"low":29909,"close":30247,"volume":564194,"rsi_14":52.2,"sma_20":32772.5,"sma_60":27629.0,"sma_120":21157.17},{"date":"2025-03-21","open":29764,"high":30681,"low":28944,"close":30295,"volume":223871,"rsi_14":50.67,"sma_20":33025.0,"sma_60":27832.5,"sma_120":21314.5},{"date":"2025-03-24","open":30391,"high":30536,"low":29185,"close":30054,"volume":144492,"rsi_14":46.48,"sma_20":33097.5,"sma_60":28030.83,"sma_120":21469.75},{"date":"2025-03-25","open":30633,"high":30922,"low":29523,"close":29764,"volume":178647,"rsi_14":27.14,"sma_20":33077.5,"sma_60":28205.0,"sma_120":21618.08},{"date":"2025-03-26","open":29813,"high":30247,"low":28558,"close":29523,"volume":192281,"rsi_14":28.29,"sma_20":32970.0,"sma_60":28400.83,"sma_120":21760.42},{"date":"2025-03-27","open":29137,"high":29957,"low":28365,"close":28607,"volume":114855,"rsi_14":27.24,"sma_20":32877.5,"sma_60":28504.17,"sma_120":21896.25},{"date":"2025-03-28","open":28850,"high":29190,"low":28023,"close":28898,"volume":102496,"rsi_14":28.35,"sma_20":32837.5,"sma_60":28600.0,"sma_120":22033.0},{"date":"2025-03-31","open":28704,"high":30893,"low":28023,"close":30358,"volume":275496,"rsi_14":38.95,"sma_20":32840.0,"sma_60":28720.0,"sma_120":22185.0},{"date":"2025-04-01","open":31136,"high":31136,"low":29969,"close":30163,"volume":169090,"rsi_14":46.22,"sma_20":32770.0,"sma_60":28849.17,"sma_120":22336.92},{"date":"2025-04-02","open":30504,"high":32499,"low":29823,"close":32401,"volume":252406,"rsi_14":45.98,"sma_20":32585.0,"sma_60":29005.83,"sma_120":22512.33},{"date":"2025-04-03","open":31672,"high":32012,"low":30942,"close":31720,"volume":155223,"rsi_14":44.4,"sma_20":32405.0,"sma_60":29136.67,"sma_120":22677.83},{"date":"2025-04-04","open":30942,"high":31963,"low":28752,"close":30553,"volume":153191,"rsi_14":44.02,"sma_20":32187.5,"sma_60":29290.0,"sma_120":22833.33},{"date":"2025-04-07","open":28752,"high":29774,"low":27634,"close":28023,"volume":191886,"rsi_14":29.89,"sma_20":31860.0,"sma_60":29373.33,"sma_120":22969.17},{"date":"2025-04-08","open":28752,"high":29434,"low":28363,"close":29336,"volume":118465,"rsi_14":38.6,"sma_20":31660.0,"sma_60":29475.83,"sma_120":23117.5},{"date":"2025-04-09","open":30504,"high":30893,"low":29336,"close":29871,"volume":135218,"rsi_14":47.35,"sma_20":31602.5,"sma_60":29617.5,"sma_120":23269.92},{"date":"2025-04-10","open":31623,"high":31915,"low":30504,"close":31720,"volume":148158,"rsi_14":54.26,"sma_20":31522.5,"sma_60":29771.67,"sma_120":23435.67},{"date":"2025-04-11","open":30990,"high":33277,"low":30942,"close":32888,"volume":156331,"rsi_14":58.8,"sma_20":31517.5,"sma_60":29935.0,"sma_120":23611.42},{"date":"2025-04-14","open":33326,"high":35661,"low":32207,"close":35515,"volume":273013,"rsi_14":66.19,"sma_20":31702.5,"sma_60":30130.0,"sma_120":23802.92},{"date":"2025-04-15","open":35709,"high":35758,"low":34299,"close":35174,"volume":157292,"rsi_14":65.81,"sma_20":31807.5,"sma_60":30326.67,"sma_120":23992.58},{"date":"2025-04-16","open":34542,"high":35077,"low":33715,"close":33958,"volume":141571,"rsi_14":64.71,"sma_20":31890.0,"sma_60":30495.83,"sma_120":24173.58},{"date":"2025-04-17","open":33909,"high":34639,"low":33666,"close":34445,"volume":122608,"rsi_14":65.57,"sma_20":32092.5,"sma_60":30651.67,"sma_120":24357.67},{"date":"2025-04-18","open":34542,"high":35515,"low":34007,"close":34493,"volume":125668,"rsi_14":62.61,"sma_20":32295.0,"sma_60":30807.5,"sma_120":24542.5},{"date":"2025-04-21","open":34493,"high":34931,"low":32596,"close":33374,"volume":129506,"rsi_14":59.27,"sma_20":32452.5,"sma_60":30962.5,"sma_120":24716.83},{"date":"2025-04-22","open":32645,"high":36585,"low":32645,"close":36099,"volume":274852,"rsi_14":60.38,"sma_20":32765.0,"sma_60":31158.33,"sma_120":24919.42},{"date":"2025-04-23","open":36147,"high":36342,"low":34396,"close":35028,"volume":153556,"rsi_14":59.09,"sma_20":33035.0,"sma_60":31302.5,"sma_120":25113.5},{"date":"2025-04-24","open":35223,"high":36488,"low":34639,"close":36293,"volume":104906,"rsi_14":65.69,"sma_20":33417.5,"sma_60":31477.5,"sma_120":25317.67},{"date":"2025-04-25","open":36731,"high":37753,"low":33131,"close":33618,"volume":319848,"rsi_14":65.17,"sma_20":33660.0,"sma_60":31546.67,"sma_120":25493.17},{"date":"2025-04-28","open":36001,"high":36780,"low":33763,"close":35709,"volume":443014,"rsi_14":66.58,"sma_20":33935.0,"sma_60":31676.67,"sma_120":25689.58},{"date":"2025-04-29","open":35709,"high":38483,"low":34055,"close":37801,"volume":295487,"rsi_14":69.09,"sma_20":34327.5,"sma_60":31839.17,"sma_120":25904.0},{"date":"2025-04-30","open":37801,"high":37899,"low":35515,"close":36293,"volume":201870,"rsi_14":61.19,"sma_20":34527.5,"sma_60":31980.83,"sma_120":26108.5},{"date":"2025-05-02","open":36585,"high":37266,"low":35904,"close":36877,"volume":123073,"rsi_14":60.05,"sma_20":34792.5,"sma_60":32137.5,"sma_120":26316.67},{"date":"2025-05-07","open":36099,"high":38920,"low":36099,"close":38677,"volume":170443,"rsi_14":58.31,"sma_20":35210.0,"sma_60":32349.17,"sma_120":26537.83},{"date":"2025-05-08","open":38677,"high":38677,"low":37072,"close":37704,"volume":124559,"rsi_14":56.44,"sma_20":35707.5,"sma_60":32566.67,"sma_120":26742.42},{"date":"2025-05-09","open":37704,"high":38093,"low":36634,"close":36780,"volume":84949,"rsi_14":57.29,"sma_20":36090.0,"sma_60":32794.17,"sma_120":26933.67},{"date":"2025-05-12","open":37315,"high":38872,"low":35807,"close":36391,"volume":138106,"rsi_14":55.05,"sma_20":36425.0,"sma_60":32979.17,"sma_120":27124.33},{"date":"2025-05-13","open":36391,"high":36828,"low":34055,"close":35904,"volume":150842,"rsi_14":53.58,"sma_20":36640.0,"sma_60":33154.17,"sma_120":27309.17},{"date":"2025-05-14","open":36099,"high":37072,"low":34834,"close":37023,"volume":126295,"rsi_14":59.26,"sma_20":36852.5,"sma_60":33352.5,"sma_120":27498.92},{"date":"2025-05-15","open":37072,"high":37169,"low":35466,"close":36293,"volume":92627,"rsi_14":50.55,"sma_20":36892.5,"sma_60":33549.17,"sma_120":27691.83},{"date":"2025-05-16","open":36585,"high":40039,"low":35953,"close":39310,"volume":323429,"rsi_14":60.89,"sma_20":37105.0,"sma_60":33750.0,"sma_120":27908.83},{"date":"2025-05-19","open":39310,"high":39310,"low":36731,"close":37899,"volume":171990,"rsi_14":54.05,"sma_20":37307.5,"sma_60":33930.0,"sma_120":28114.42},{"date":"2025-05-20","open":37899,"high":38434,"low":36974,"close":37996,"volume":134073,"rsi_14":62.71,"sma_20":37490.0,"sma_60":34118.33,"sma_120":28308.92},{"date":"2025-05-21","open":38142,"high":39991,"low":37753,"close":39456,"volume":135974,"rsi_14":61.29,"sma_20":37745.0,"sma_60":34355.0,"sma_120":28502.75},{"date":"2025-05-22","open":39407,"high":39407,"low":37558,"close":38385,"volume":87985,"rsi_14":51.87,"sma_20":38002.5,"sma_60":34517.5,"sma_120":28679.25},{"date":"2025-05-23","open":39164,"high":46218,"low":38969,"close":45537,"volume":650279,"rsi_14":71.79,"sma_20":38487.5,"sma_60":34776.67,"sma_120":28925.83},{"date":"2025-05-26","open":45537,"high":47483,"low":41596,"close":42521,"volume":335601,"rsi_14":61.93,"sma_20":38872.5,"sma_60":34959.17,"sma_120":29130.17},{"date":"2025-05-27","open":42326,"high":43104,"low":41645,"close":42326,"volume":181837,"rsi_14":58.28,"sma_20":39182.5,"sma_60":35159.17,"sma_120":29340.92},{"date":"2025-05-28","open":42472,"high":42764,"low":38774,"close":39310,"volume":315558,"rsi_14":53.33,"sma_20":39475.0,"sma_60":35324.17,"sma_120":29526.33},{"date":"2025-05-29","open":39942,"high":41158,"low":39407,"close":40818,"volume":235328,"rsi_14":58.19,"sma_20":39737.5,"sma_60":35504.17,"sma_120":29726.5},{"date":"2025-05-30","open":41839,"high":42083,"low":39018,"close":39504,"volume":137000,"rsi_14":56.08,"sma_20":39825.0,"sma_60":35640.83,"sma_120":29922.83},{"date":"2025-06-02","open":39407,"high":41499,"low":38969,"close":41450,"volume":124774,"rsi_14":60.25,"sma_20":40090.0,"sma_60":35734.17,"sma_120":30137.0},{"date":"2025-06-04","open":40769,"high":42861,"low":40575,"close":42618,"volume":181487,"rsi_14":60.32,"sma_20":40385.0,"sma_60":35860.83,"sma_120":30351.42},{"date":"2025-06-05","open":43980,"high":44029,"low":41304,"close":41596,"volume":168746,"rsi_14":59.68,"sma_20":40535.0,"sma_60":35977.5,"sma_120":30553.58},{"date":"2025-06-09","open":42764,"high":43202,"low":40623,"close":40818,"volume":198793,"rsi_14":53.0,"sma_20":40695.0,"sma_60":36087.5,"sma_120":30761.42},{"date":"2025-06-10","open":41012,"high":42083,"low":39699,"close":40818,"volume":171265,"rsi_14":56.15,"sma_20":40902.5,"sma_60":36217.5,"sma_120":30967.42},{"date":"2025-06-11","open":40915,"high":41937,"low":40039,"close":41256,"volume":140104,"rsi_14":56.77,"sma_20":41152.5,"sma_60":36393.33,"sma_120":31182.83},{"date":"2025-06-12","open":42326,"high":43785,"low":41304,"close":41694,"volume":203090,"rsi_14":54.85,"sma_20":41450.0,"sma_60":36537.5,"sma_120":31409.33},{"date":"2025-06-13","open":41937,"high":41985,"low":40088,"close":40818,"volume":125295,"rsi_14":55.32,"sma_20":41645.0,"sma_60":36671.67,"sma_120":31623.42},{"date":"2025-06-16","open":41158,"high":41596,"low":40477,"close":41450,"volume":110908,"rsi_14":37.5,"sma_20":41910.0,"sma_60":36835.0,"sma_120":31840.33},{"date":"2025-06-17","open":43688,"high":46802,"low":42472,"close":43883,"volume":394509,"rsi_14":54.32,"sma_20":42145.0,"sma_60":37019.17,"sma_120":32072.83},{"date":"2025-06-18","open":44126,"high":44175,"low":41791,"close":42326,"volume":262590,"rsi_14":50.0,"sma_20":42372.5,"sma_60":37190.0,"sma_120":32296.08},{"date":"2025-06-19","open":42326,"high":42375,"low":39407,"close":40818,"volume":213949,"rsi_14":54.83,"sma_20":42517.5,"sma_60":37366.67,"sma_120":32497.83},{"date":"2025-06-20","open":40915,"high":41061,"low":38969,"close":40769,"volume":224381,"rsi_14":49.83,"sma_20":42585.0,"sma_60":37541.67,"sma_120":32687.08},{"date":"2025-06-23","open":39407,"high":40380,"low":38969,"close":39650,"volume":201333,"rsi_14":50.52,"sma_20":42650.0,"sma_60":37701.67,"sma_120":32866.25},{"date":"2025-06-24","open":41012,"high":41499,"low":38531,"close":39650,"volume":179444,"rsi_14":42.51,"sma_20":42347.5,"sma_60":37866.67,"sma_120":33035.83},{"date":"2025-06-25","open":40039,"high":43640,"low":39018,"close":41791,"volume":392863,"rsi_14":46.82,"sma_20":42310.0,"sma_60":38072.5,"sma_120":33236.67},{"date":"2025-06-26","open":41499,"high":41548,"low":38434,"close":40623,"volume":239914,"rsi_14":46.3,"sma_20":42222.5,"sma_60":38274.17,"sma_120":33389.17},{"date":"2025-06-27","open":41407,"high":42338,"low":39251,"close":39692,"volume":121843,"rsi_14":44.8,"sma_20":42227.5,"sma_60":38454.17,"sma_120":33527.08},{"date":"2025-06-30","open":40672,"high":41211,"low":39594,"close":40819,"volume":129493,"rsi_14":49.01,"sma_20":42212.5,"sma_60":38628.33,"sma_120":33674.17},{"date":"2025-07-01","open":41358,"high":42975,"low":39202,"close":39349,"volume":231638,"rsi_14":43.03,"sma_20":42190.0,"sma_60":38780.83,"sma_120":33815.0},{"date":"2025-07-02","open":39398,"high":39790,"low":35772,"close":36801,"volume":380480,"rsi_14":35.52,"sma_20":41937.5,"sma_60":38851.67,"sma_120":33928.75},{"date":"2025-07-03","open":37095,"high":37095,"low":35380,"close":35772,"volume":267419,"rsi_14":35.23,"sma_20":41572.5,"sma_60":38916.67,"sma_120":34026.67},{"date":"2025-07-04","open":36164,"high":36164,"low":33518,"close":34400,"volume":191370,"rsi_14":30.47,"sma_20":41190.0,"sma_60":38978.33,"sma_120":34134.17},{"date":"2025-07-07","open":33910,"high":35429,"low":33420,"close":35037,"volume":151043,"rsi_14":23.05,"sma_20":40880.0,"sma_60":39094.17,"sma_120":34233.75},{"date":"2025-07-08","open":34988,"high":36850,"low":34253,"close":36654,"volume":202055,"rsi_14":32.47,"sma_20":40652.5,"sma_60":39215.0,"sma_120":34345.42},{"date":"2025-07-09","open":37242,"high":37438,"low":36654,"close":37144,"volume":107659,"rsi_14":37.61,"sma_20":40427.5,"sma_60":39335.0,"sma_120":34476.25},{"date":"2025-07-10","open":37683,"high":37683,"low":35184,"close":35331,"volume":252336,"rsi_14":33.88,"sma_20":40087.5,"sma_60":39392.5,"sma_120":34582.08},{"date":"2025-07-11","open":36115,"high":36115,"low":34253,"close":35086,"volume":199793,"rsi_14":35.65,"sma_20":39780.0,"sma_60":39425.83,"sma_120":34680.42},{"date":"2025-07-14","open":34590,"high":34929,"low":33718,"close":34687,"volume":144822,"rsi_14":35.65,"sma_20":39440.0,"sma_60":39414.17,"sma_120":34772.08},{"date":"2025-07-15","open":34687,"high":35365,"low":34203,"close":34929,"volume":150879,"rsi_14":27.45,"sma_20":38987.5,"sma_60":39412.5,"sma_120":34869.58},{"date":"2025-07-16","open":34929,"high":36964,"low":34203,"close":36286,"volume":267222,"rsi_14":36.13,"sma_20":38685.0,"sma_60":39455.0,"sma_120":34975.42},{"date":"2025-07-17","open":37255,"high":37255,"low":35608,"close":36141,"volume":119786,"rsi_14":38.89,"sma_20":38452.5,"sma_60":39486.67,"sma_120":35069.17},{"date":"2025-07-18","open":36189,"high":36480,"low":35365,"close":36237,"volume":72632,"rsi_14":34.08,"sma_20":38227.5,"sma_60":39519.17,"sma_120":35163.33},{"date":"2025-07-21","open":35753,"high":36867,"low":35511,"close":36722,"volume":121228,"rsi_14":40.89,"sma_20":38085.0,"sma_60":39579.17,"sma_120":35270.83},{"date":"2025-07-22","open":36092,"high":36722,"low":34881,"close":35172,"volume":190000,"rsi_14":44.49,"sma_20":37862.5,"sma_60":39565.83,"sma_120":35362.08},{"date":"2025-07-23","open":35414,"high":36867,"low":34445,"close":36722,"volume":147860,"rsi_14":55.88,"sma_20":37610.0,"sma_60":39597.5,"sma_120":35450.0},{"date":"2025-07-24","open":46363,"high":47719,"low":43601,"close":47719,"volume":3483613,"rsi_14":82.38,"sma_20":37985.0,"sma_60":39796.67,"sma_120":35637.08},{"date":"2025-07-25","open":48930,"high":51449,"low":46992,"close":49899,"volume":1199837,"rsi_14":83.58,"sma_20":38535.0,"sma_60":40079.17,"sma_120":35812.92},{"date":"2025-07-28","open":47816,"high":50384,"low":47186,"close":49899,"volume":274345,"rsi_14":82.34,"sma_20":39027.5,"sma_60":40325.83,"sma_120":36001.25},{"date":"2025-07-29","open":51256,"high":54841,"low":48930,"close":53290,"volume":464565,"rsi_14":84.48,"sma_20":39770.0,"sma_60":40595.0,"sma_120":36217.08},{"date":"2025-07-30","open":51740,"high":51837,"low":46605,"close":49996,"volume":304339,"rsi_14":79.51,"sma_20":40472.5,"sma_60":40833.33,"sma_120":36407.08},{"date":"2025-07-31","open":49996,"high":50287,"low":46411,"close":47816,"volume":302270,"rsi_14":73.9,"sma_20":41115.0,"sma_60":41024.17,"sma_120":36580.83},{"date":"2025-08-01","open":46702,"high":47622,"low":42487,"close":44473,"volume":496468,"rsi_14":65.88,"sma_20":41655.0,"sma_60":41126.67,"sma_120":36737.92},{"date":"2025-08-04","open":44086,"high":48204,"low":43601,"close":48010,"volume":257643,"rsi_14":69.18,"sma_20":42345.0,"sma_60":41306.67,"sma_120":36936.67},{"date":"2025-08-05","open":48010,"high":50384,"low":48010,"close":49512,"volume":186847,"rsi_14":69.31,"sma_20":43030.0,"sma_60":41528.33,"sma_120":37161.25},{"date":"2025-08-06","open":49124,"high":50384,"low":48446,"close":49221,"volume":98460,"rsi_14":69.01,"sma_20":43675.0,"sma_60":41751.67,"sma_120":37365.42},{"date":"2025-08-07","open":49221,"high":51353,"low":46750,"close":47477,"volume":236552,"rsi_14":65.59,"sma_20":44322.5,"sma_60":41953.33,"sma_120":37553.75},{"date":"2025-08-08","open":47477,"high":48736,"low":46508,"close":48010,"volume":128294,"rsi_14":65.64,"sma_20":45010.0,"sma_60":42145.0,"sma_120":37748.75},{"date":"2025-08-11","open":48446,"high":50674,"low":47041,"close":50384,"volume":201135,"rsi_14":70.6,"sma_20":45820.0,"sma_60":42390.0,"sma_120":37969.58},{"date":"2025-08-12","open":50384,"high":52321,"low":48155,"close":49415,"volume":146522,"rsi_14":67.47,"sma_20":46567.5,"sma_60":42566.67,"sma_120":38158.33},{"date":"2025-08-13","open":51449,"high":51449,"low":48300,"close":48833,"volume":120370,"rsi_14":52.15,"sma_20":47215.0,"sma_60":42757.5,"sma_120":38343.75},{"date":"2025-08-14","open":48058,"high":50674,"low":47138,"close":48349,"volume":308473,"rsi_14":46.8,"sma_20":47845.0,"sma_60":42938.33,"sma_120":38528.33},{"date":"2025-08-18","open":46992,"high":48204,"low":45248,"close":46896,"volume":148412,"rsi_14":44.15,"sma_20":48395.0,"sma_60":43069.17,"sma_120":38712.08},{"date":"2025-08-19","open":46508,"high":47138,"low":44667,"close":45636,"volume":163002,"rsi_14":33.74,"sma_20":48855.0,"sma_60":43196.67,"sma_120":38857.08},{"date":"2025-08-20","open":43601,"high":46799,"low":43117,"close":45927,"volume":213953,"rsi_14":40.09,"sma_20":49410.0,"sma_60":43206.67,"sma_120":38991.67},{"date":"2025-08-21","open":45539,"high":48397,"low":45491,"close":47816,"volume":214625,"rsi_14":50.0,"sma_20":49982.5,"sma_60":43300.83,"sma_120":39130.0},{"date":"2025-08-22","open":48640,"high":51643,"low":48058,"close":50965,"volume":305207,"rsi_14":66.18,"sma_20":50150.0,"sma_60":43452.5,"sma_120":39305.83},{"date":"2025-08-25","open":52321,"high":53290,"low":50190,"close":50965,"volume":175919,"rsi_14":58.94,"sma_20":50205.0,"sma_60":43655.83,"sma_120":39490.0},{"date":"2025-08-26","open":51159,"high":56972,"low":49996,"close":55228,"volume":363909,"rsi_14":64.82,"sma_20":50480.0,"sma_60":43906.67,"sma_120":39705.42},{"date":"2025-08-27","open":56197,"high":57941,"low":55131,"close":56294,"volume":312564,"rsi_14":67.63,"sma_20":50635.0,"sma_60":44198.33,"sma_120":39919.58},{"date":"2025-08-28","open":55422,"high":58619,"low":54744,"close":56294,"volume":137920,"rsi_14":74.07,"sma_20":50960.0,"sma_60":44456.67,"sma_120":40095.42},{"date":"2025-08-29","open":61526,"high":64724,"low":58135,"close":59491,"volume":507090,"rsi_14":77.37,"sma_20":51562.5,"sma_60":44750.0,"sma_120":40305.42},{"date":"2025-09-01","open":60073,"high":60073,"low":56875,"close":57069,"volume":172588,"rsi_14":65.9,"sma_20":52212.5,"sma_60":45019.17,"sma_120":40498.33},{"date":"2025-09-02","open":57651,"high":60945,"low":57263,"close":58232,"volume":223654,"rsi_14":70.78,"sma_20":52740.0,"sma_60":45321.67,"sma_120":40704.58},{"date":"2025-09-03","open":58716,"high":61623,"low":58716,"close":60073,"volume":203313,"rsi_14":75.0,"sma_20":53285.0,"sma_60":45655.83,"sma_120":40936.67},{"date":"2025-09-04","open":60460,"high":60751,"low":58619,"close":59104,"volume":129603,"rsi_14":73.42,"sma_20":53795.0,"sma_60":45965.83,"sma_120":41179.58},{"date":"2025-09-05","open":58910,"high":60267,"low":58038,"close":58619,"volume":144964,"rsi_14":76.65,"sma_20":54370.0,"sma_60":46260.0,"sma_120":41398.75},{"date":"2025-09-08","open":57747,"high":58619,"low":56197,"close":58038,"volume":199403,"rsi_14":79.09,"sma_20":54887.5,"sma_60":46559.17,"sma_120":41615.42},{"date":"2025-09-09","open":58329,"high":59491,"low":56682,"close":58232,"volume":166491,"rsi_14":79.0,"sma_20":55292.5,"sma_60":46850.83,"sma_120":41842.92},{"date":"2025-09-10","open":58426,"high":59782,"low":57844,"close":59491,"volume":137733,"rsi_14":78.35,"sma_20":55812.5,"sma_60":47122.5,"sma_120":42070.83},{"date":"2025-09-11","open":60460,"high":65789,"low":59491,"close":62108,"volume":502499,"rsi_14":77.78,"sma_20":56497.5,"sma_60":47465.83,"sma_120":42327.92},{"date":"2025-09-12","open":61042,"high":61139,"low":57651,"close":57941,"volume":308274,"rsi_14":64.4,"sma_20":56992.5,"sma_60":47763.33,"sma_120":42565.0},{"date":"2025-09-15","open":57069,"high":57554,"low":55325,"close":57554,"volume":205179,"rsi_14":55.71,"sma_20":57542.5,"sma_60":48055.0,"sma_120":42798.33},{"date":"2025-09-16","open":57941,"high":58910,"low":57457,"close":57844,"volume":172826,"rsi_14":53.96,"sma_20":58172.5,"sma_60":48370.83,"sma_120":43036.25},{"date":"2025-09-17","open":58716,"high":58716,"low":55616,"close":55713,"volume":116129,"rsi_14":48.66,"sma_20":58677.5,"sma_60":48650.0,"sma_120":43258.33},{"date":"2025-09-18","open":55505,"high":55793,"low":53104,"close":53969,"volume":219521,"rsi_14":37.25,"sma_20":59020.0,"sma_60":48870.83,"sma_120":43471.67},{"date":"2025-09-19","open":56000,"high":56400,"low":54000,"close":55000,"volume":168909,"rsi_14":39.79,"sma_20":59140.0,"sma_60":49091.67,"sma_120":43682.92},{"date":"2025-09-22","open":55131,"high":55616,"low":52128,"close":53194,"volume":196655,"rsi_14":35.56,"sma_20":59255.0,"sma_60":49331.67,"sma_120":43892.92},{"date":"2025-09-23","open":53678,"high":56100,"low":52515,"close":53872,"volume":177212,"rsi_14":30.95,"sma_20":59185.0,"sma_60":49564.17,"sma_120":44096.25},{"date":"2025-09-24","open":54938,"high":56003,"low":53872,"close":54066,"volume":186921,"rsi_14":33.75,"sma_20":59070.0,"sma_60":49825.0,"sma_120":44302.92},{"date":"2025-09-25","open":55228,"high":55228,"low":51353,"close":52225,"volume":157841,"rsi_14":31.03,"sma_20":58860.0,"sma_60":50097.5,"sma_120":44474.58},{"date":"2025-09-26","open":52321,"high":52515,"low":50093,"close":50674,"volume":129591,"rsi_14":29.35,"sma_20":58405.0,"sma_60":50360.83,"sma_120":44638.75},{"date":"2025-09-29","open":50869,"high":52428,"low":49213,"close":51941,"volume":136148,"rsi_14":32.29,"sma_20":58125.0,"sma_60":50664.17,"sma_120":44821.25},{"date":"2025-09-30","open":52623,"high":54475,"low":51259,"close":53013,"volume":112327,"rsi_14":31.58,"sma_20":57840.0,"sma_60":50975.0,"sma_120":45034.58},{"date":"2025-10-01","open":52818,"high":53988,"low":52136,"close":53403,"volume":152966,"rsi_14":22.16,"sma_20":57480.0,"sma_60":51265.0,"sma_120":45240.0},{"date":"2025-10-02","open":53413,"high":53610,"low":51347,"close":52331,"volume":232478,"rsi_14":26.43,"sma_20":57090.0,"sma_60":51520.0,"sma_120":45427.5},{"date":"2025-10-10","open":52136,"high":54767,"low":50382,"close":54572,"volume":208298,"rsi_14":39.63,"sma_20":56865.0,"sma_60":51852.5,"sma_120":45622.5},{"date":"2025-10-13","open":53111,"high":55937,"low":52818,"close":53988,"volume":254147,"rsi_14":37.13,"sma_20":56640.0,"sma_60":52179.17,"sma_120":45802.5},{"date":"2025-10-14","open":55157,"high":55157,"low":49700,"close":50869,"volume":319178,"rsi_14":35.03,"sma_20":56245.0,"sma_60":52452.5,"sma_120":45933.33},{"date":"2025-10-15","open":51649,"high":54183,"low":51162,"close":54183,"volume":184555,"rsi_14":48.48,"sma_20":55955.0,"sma_60":52778.33,"sma_120":46095.42},{"date":"2025-10-16","open":54572,"high":54572,"low":48287,"close":48677,"volume":443239,"rsi_14":39.59,"sma_20":55247.5,"sma_60":52986.67,"sma_120":46220.83},{"date":"2025-10-17","open":49115,"high":49407,"low":46094,"close":46192,"volume":379145,"rsi_14":35.96,"sma_20":54627.5,"sma_60":53155.0,"sma_120":46320.83},{"date":"2025-10-20","open":48433,"high":49700,"low":47020,"close":47751,"volume":241840,"rsi_14":38.04,"sma_20":54107.5,"sma_60":53348.33,"sma_120":46433.75},{"date":"2025-10-21","open":49310,"high":49407,"low":47069,"close":47751,"volume":215391,"rsi_14":37.59,"sma_20":53572.5,"sma_60":53533.33,"sma_120":46556.25},{"date":"2025-10-22","open":48238,"high":48287,"low":46192,"close":47946,"volume":146147,"rsi_14":40.86,"sma_20":53157.5,"sma_60":53748.33,"sma_120":46657.08},{"date":"2025-10-23","open":48920,"high":50187,"low":48336,"close":48823,"volume":231205,"rsi_14":45.6,"sma_20":52852.5,"sma_60":53951.67,"sma_120":46774.58},{"date":"2025-10-24","open":49407,"high":50090,"low":48336,"close":49797,"volume":146968,"rsi_14":45.6,"sma_20":52657.5,"sma_60":53982.5,"sma_120":46889.58},{"date":"2025-10-27","open":50577,"high":51649,"low":49797,"close":49895,"volume":121664,"rsi_14":43.33,"sma_20":52472.5,"sma_60":53977.5,"sma_120":47028.33},{"date":"2025-10-28","open":50187,"high":50285,"low":49018,"close":49797,"volume":86871,"rsi_14":42.19,"sma_20":52247.5,"sma_60":53970.83,"sma_120":47148.33},{"date":"2025-10-29","open":50967,"high":54962,"low":49797,"close":54475,"volume":671770,"rsi_14":55.02,"sma_20":52252.5,"sma_60":53985.83,"sma_120":47290.42},{"date":"2025-10-30","open":53890,"high":58958,"low":51941,"close":52234,"volume":768623,"rsi_14":45.45,"sma_20":52237.5,"sma_60":54019.17,"sma_120":47426.25},{"date":"2025-10-31","open":53403,"high":55060,"low":52234,"close":52916,"volume":326772,"rsi_14":47.92,"sma_20":52337.5,"sma_60":54101.67,"sma_120":47562.92},{"date":"2025-11-03","open":52331,"high":52916,"low":48287,"close":48530,"volume":435268,"rsi_14":45.68,"sma_20":52162.5,"sma_60":54166.67,"sma_120":47646.67},{"date":"2025-11-04","open":48823,"high":49213,"low":46533,"close":46874,"volume":246861,"rsi_14":35.63,"sma_20":51847.5,"sma_60":54142.5,"sma_120":47724.58},{"date":"2025-11-05","open":45656,"high":45753,"low":42440,"close":43122,"volume":382672,"rsi_14":38.27,"sma_20":51320.0,"sma_60":54028.33,"sma_120":47778.33},{"date":"2025-11-06","open":44389,"high":44535,"low":40296,"close":40832,"volume":311471,"rsi_14":38.59,"sma_20":50755.0,"sma_60":53880.0,"sma_120":47815.83},{"date":"2025-11-07","open":39126,"high":41270,"low":39126,"close":40052,"volume":238919,"rsi_14":33.05,"sma_20":50010.0,"sma_60":53748.33,"sma_120":47850.83},{"date":"2025-11-10","open":40247,"high":42001,"low":39468,"close":41758,"volume":181087,"rsi_14":37.72,"sma_20":49382.5,"sma_60":53636.67,"sma_120":47890.83},{"date":"2025-11-11","open":42635,"high":42635,"low":40539,"close":41465,"volume":127173,"rsi_14":36.78,"sma_20":48900.0,"sma_60":53479.17,"sma_120":47934.58},{"date":"2025-11-12","open":41806,"high":42245,"low":40003,"close":40637,"volume":110440,"rsi_14":33.27,"sma_20":48205.0,"sma_60":53324.17,"sma_120":47945.42},{"date":"2025-11-13","open":40929,"high":41270,"low":40150,"close":41173,"volume":117591,"rsi_14":32.05,"sma_20":47820.0,"sma_60":53188.33,"sma_120":47972.92},{"date":"2025-11-14","open":39857,"high":40296,"low":38980,"close":39273,"volume":117658,"rsi_14":29.43,"sma_20":47465.0,"sma_60":53028.33,"sma_120":47983.33},{"date":"2025-11-17","open":39955,"high":41027,"low":38396,"close":40539,"volume":137635,"rsi_14":32.85,"sma_20":47095.0,"sma_60":52915.0,"sma_120":47992.08},{"date":"2025-11-18","open":39662,"high":40345,"low":38542,"close":38834,"volume":102590,"rsi_14":17.44,"sma_20":46637.5,"sma_60":52794.17,"sma_120":47995.42},{"date":"2025-11-19","open":39224,"high":39273,"low":37129,"close":38152,"volume":88519,"rsi_14":18.66,"sma_20":46135.0,"sma_60":52656.67,"sma_120":47931.67},{"date":"2025-11-20","open":38932,"high":39565,"low":38590,"close":38883,"volume":61985,"rsi_14":18.83,"sma_20":45625.0,"sma_60":52499.17,"sma_120":47900.0},{"date":"2025-11-21","open":37372,"high":37372,"low":36057,"close":37080,"volume":109045,"rsi_14":21.27,"sma_20":44972.5,"sma_60":52256.67,"sma_120":47854.58},{"date":"2025-11-24","open":37275,"high":37567,"low":35180,"close":36203,"volume":303865,"rsi_14":22.14,"sma_20":44270.0,"sma_60":51999.17,"sma_120":47827.5},{"date":"2025-11-25","open":37031,"high":37324,"low":35667,"close":36349,"volume":100783,"rsi_14":28.21,"sma_20":43580.0,"sma_60":51670.83,"sma_120":47788.75},{"date":"2025-11-26","open":36447,"high":37275,"low":35716,"close":36885,"volume":83181,"rsi_14":35.69,"sma_20":42677.5,"sma_60":51333.33,"sma_120":47765.83},{"date":"2025-11-27","open":37470,"high":37713,"low":36544,"close":36641,"volume":142336,"rsi_14":37.13,"sma_20":41877.5,"sma_60":50991.67,"sma_120":47724.17},{"date":"2025-11-28","open":37031,"high":37372,"low":36495,"close":37080,"volume":96144,"rsi_14":30.49,"sma_20":41065.0,"sma_60":50602.5,"sma_120":47676.25},{"date":"2025-12-01","open":37518,"high":38298,"low":36739,"close":38201,"volume":143466,"rsi_14":37.26,"sma_20":40535.0,"sma_60":50274.17,"sma_120":47646.67},{"date":"2025-12-02","open":38103,"high":39321,"low":37324,"close":39273,"volume":131208,"rsi_14":44.78,"sma_20":40145.0,"sma_60":49944.17,"sma_120":47632.92},{"date":"2025-12-03","open":39857,"high":39906,"low":38054,"close":38639,"volume":180018,"rsi_14":40.37,"sma_20":39915.0,"sma_60":49571.67,"sma_120":47613.75},{"date":"2025-12-04","open":39273,"high":39321,"low":37616,"close":38542,"volume":120549,"rsi_14":46.78,"sma_20":39797.5,"sma_60":49214.17,"sma_120":47590.0},{"date":"2025-12-05","open":39078,"high":43073,"low":38347,"close":42781,"volume":380879,"rsi_14":57.82,"sma_20":39937.5,"sma_60":48937.5,"sma_120":47598.75},{"date":"2025-12-08","open":43171,"high":43268,"low":38785,"close":38883,"volume":311833,"rsi_14":50.15,"sma_20":39790.0,"sma_60":48604.17,"sma_120":47581.67},{"date":"2025-12-09","open":39224,"high":40734,"low":38542,"close":40637,"volume":141122,"rsi_14":57.06,"sma_20":39747.5,"sma_60":48297.5,"sma_120":47574.17},{"date":"2025-12-10","open":40539,"high":40539,"low":38688,"close":39175,"volume":80074,"rsi_14":50.8,"sma_20":39672.5,"sma_60":47944.17,"sma_120":47533.33},{"date":"2025-12-11","open":39809,"high":41319,"low":39565,"close":39565,"volume":130233,"rsi_14":57.35,"sma_20":39590.0,"sma_60":47552.5,"sma_120":47509.17},{"date":"2025-12-12","open":40588,"high":42683,"low":39857,"close":42196,"volume":191458,"rsi_14":66.06,"sma_20":39740.0,"sma_60":47277.5,"sma_120":47520.42},{"date":"2025-12-15","open":40929,"high":41222,"low":39955,"close":40296,"volume":143415,"rsi_14":59.67,"sma_20":39727.5,"sma_60":46976.67,"sma_120":47515.83},{"date":"2025-12-16","open":40003,"high":40101,"low":38542,"close":39126,"volume":96762,"rsi_14":55.32,"sma_20":39742.5,"sma_60":46650.83,"sma_120":47510.83},{"date":"2025-12-17","open":39419,"high":39467,"low":37762,"close":38201,"volume":141980,"rsi_14":53.59,"sma_20":39745.0,"sma_60":46345.83,"sma_120":47497.92},{"date":"2025-12-18","open":37421,"high":37860,"low":36739,"close":37665,"volume":113344,"rsi_14":51.34,"sma_20":39682.5,"sma_60":46053.33,"sma_120":47462.08},{"date":"2025-12-19","open":38396,"high":38688,"low":37275,"close":37860,"volume":185710,"rsi_14":49.18,"sma_20":39722.5,"sma_60":45784.17,"sma_120":47437.92},{"date":"2025-12-22","open":38688,"high":38980,"low":38152,"close":38493,"volume":69346,"rsi_14":48.1,"sma_20":39840.0,"sma_60":45527.5,"sma_120":47429.58},{"date":"2025-12-23","open":38639,"high":38737,"low":37713,"close":37713,"volume":60759,"rsi_14":47.75,"sma_20":39910.0,"sma_60":45245.83,"sma_120":47405.0},{"date":"2025-12-24","open":38298,"high":38298,"low":36885,"close":36983,"volume":59215,"rsi_14":46.33,"sma_20":39915.0,"sma_60":44948.33,"sma_120":47386.67},{"date":"2025-12-26","open":37226,"high":37275,"low":35911,"close":36008,"volume":69373,"rsi_14":31.17,"sma_20":39882.5,"sma_60":44665.83,"sma_120":47381.67},{"date":"2025-12-29","open":36303,"high":36548,"low":35861,"close":36254,"volume":74032,"rsi_14":39.66,"sma_20":39825.0,"sma_60":44409.17,"sma_120":47385.0},{"date":"2025-12-30","open":36499,"high":36499,"low":35762,"close":35959,"volume":48446,"rsi_14":30.38,"sma_20":39695.0,"sma_60":44130.83,"sma_120":47397.5},{"date":"2026-01-02","open":36155,"high":36352,"low":35173,"close":35419,"volume":95242,"rsi_14":32.78,"sma_20":39482.5,"sma_60":43825.0,"sma_120":47400.0},{"date":"2026-01-05","open":35861,"high":36745,"low":35812,"close":36745,"volume":102030,"rsi_14":37.69,"sma_20":39370.0,"sma_60":43535.0,"sma_120":47400.0},{"date":"2026-01-06","open":38120,"high":38268,"low":36696,"close":38169,"volume":151712,"rsi_14":31.06,"sma_20":39335.0,"sma_60":43295.83,"sma_120":47407.92},{"date":"2026-01-07","open":37875,"high":38906,"low":37383,"close":37433,"volume":97940,"rsi_14":34.6,"sma_20":39045.0,"sma_60":42997.5,"sma_120":47425.0},{"date":"2026-01-08","open":37826,"high":38071,"low":36254,"close":36450,"volume":99799,"rsi_14":35.27,"sma_20":38905.0,"sma_60":42692.5,"sma_120":47435.83},{"date":"2026-01-09","open":37040,"high":38808,"low":35468,"close":38612,"volume":117481,"rsi_14":50.43,"sma_20":38785.0,"sma_60":42477.5,"sma_120":47465.0},{"date":"2026-01-12","open":39987,"high":40527,"low":38022,"close":38612,"volume":141885,"rsi_14":52.94,"sma_20":38740.0,"sma_60":42205.83,"sma_120":47492.08},{"date":"2026-01-13","open":38710,"high":38906,"low":37187,"close":37727,"volume":115311,"rsi_14":48.09,"sma_20":38630.0,"sma_60":42013.33,"sma_120":47500.0},{"date":"2026-01-14","open":38366,"high":39005,"low":37629,"close":38120,"volume":111771,"rsi_14":46.96,"sma_20":38405.0,"sma_60":41870.0,"sma_120":47512.5},{"date":"2026-01-15","open":37924,"high":38120,"low":37433,"close":37776,"volume":62378,"rsi_14":48.87,"sma_20":38260.0,"sma_60":41694.17,"sma_120":47521.25},{"date":"2026-01-16","open":37875,"high":38562,"low":37040,"close":37580,"volume":108986,"rsi_14":32.38,"sma_20":40487.5,"sma_60":50258.33,"sma_120":47638.75},{"date":"2026-01-19","open":38612,"high":39152,"low":37531,"close":37875,"volume":135734,"rsi_14":58.16,"sma_20":38132.5,"sma_60":41337.5,"sma_120":47542.92},{"date":"2026-01-20","open":38022,"high":40675,"low":36990,"close":40134,"volume":327268,"rsi_14":66.39,"sma_20":38242.5,"sma_60":41183.33,"sma_120":47567.5},{"date":"2026-01-21","open":38955,"high":39299,"low":37433,"close":37826,"volume":207370,"rsi_14":56.74,"sma_20":38225.0,"sma_60":40973.33,"sma_120":47477.92},{"date":"2026-01-22","open":38710,"high":38808,"low":37875,"close":38366,"volume":140460,"rsi_14":60.64,"sma_20":38202.5,"sma_60":40770.83,"sma_120":47374.17},{"date":"2026-01-23","open":38464,"high":40134,"low":38071,"close":39201,"volume":192985,"rsi_14":59.19,"sma_20":38262.5,"sma_60":40584.17,"sma_120":47277.5},{"date":"2026-01-26","open":39447,"high":39791,"low":38366,"close":38612,"volume":142298,"rsi_14":51.76,"sma_20":38330.0,"sma_60":40307.5,"sma_120":47146.67},{"date":"2026-01-27","open":41264,"high":41559,"low":39250,"close":40134,"volume":202935,"rsi_14":60.15,"sma_20":38525.0,"sma_60":40095.0,"sma_120":47057.08},{"date":"2026-01-28","open":39889,"high":40527,"low":39299,"close":39348,"volume":160047,"rsi_14":61.05,"sma_20":38682.5,"sma_60":39857.5,"sma_120":46979.58},{"date":"2026-01-29","open":39643,"high":50303,"low":39398,"close":46275,"volume":2439906,"rsi_14":71.43,"sma_20":39207.5,"sma_60":39812.5,"sma_120":46989.58},{"date":"2026-01-30","open":46177,"high":46275,"low":41412,"close":41412,"volume":758092,"rsi_14":56.16,"sma_20":39512.5,"sma_60":39713.33,"sma_120":46927.92},{"date":"2026-02-02","open":40380,"high":43622,"low":40331,"close":40822,"volume":433045,"rsi_14":56.89,"sma_20":39720.0,"sma_60":39668.33,"sma_120":46848.33},{"date":"2026-02-03","open":41854,"high":44408,"low":41363,"close":44212,"volume":371903,"rsi_14":61.97,"sma_20":40027.5,"sma_60":39720.0,"sma_120":46800.0},{"date":"2026-02-04","open":45980,"high":45980,"low":43327,"close":44850,"volume":262254,"rsi_14":60.53,"sma_20":40365.0,"sma_60":50017.5,"sma_120":47669.58},{"date":"2026-02-05","open":43524,"high":44310,"low":40920,"close":42149,"volume":251949,"rsi_14":51.55,"sma_20":40297.5,"sma_60":49699.17,"sma_120":47677.5},{"date":"2026-02-06","open":40577,"high":41559,"low":39152,"close":40822,"volume":172189,"rsi_14":53.07,"sma_20":40280.0,"sma_60":49375.0,"sma_120":47670.42},{"date":"2026-02-09","open":42492,"high":44605,"low":41952,"close":43720,"volume":181878,"rsi_14":56.59,"sma_20":40450.0,"sma_60":49108.33,"sma_120":47684.17},{"date":"2026-02-10","open":44408,"high":44408,"low":42836,"close":43131,"volume":137277,"rsi_14":59.71,"sma_20":40502.5,"sma_60":48841.67,"sma_120":47700.42},{"date":"2026-02-11","open":44212,"high":46275,"low":43966,"close":45735,"volume":415200,"rsi_14":66.23,"sma_20":40702.5,"sma_60":48615.83,"sma_120":47733.33},{"date":"2026-02-12","open":46275,"high":46275,"low":44457,"close":44654,"volume":234888,"rsi_14":61.99,"sma_20":40890.0,"sma_60":48350.0,"sma_120":47736.25},{"date":"2026-02-13","open":45833,"high":47896,"low":44899,"close":46570,"volume":383945,"rsi_14":70.11,"sma_20":41147.5,"sma_60":48071.67,"sma_120":47768.75},{"date":"2026-02-19","open":49124,"high":49517,"low":47012,"close":47749,"volume":370128,"rsi_14":74.31,"sma_20":41562.5,"sma_60":47885.0,"sma_120":47824.17},{"date":"2026-02-20","open":49517,"high":51286,"low":48142,"close":48436,"volume":558700,"rsi_14":74.9,"sma_20":41947.5,"sma_60":47716.67,"sma_120":47885.83},{"date":"2026-02-23","open":49517,"high":49517,"low":46324,"close":46914,"volume":334337,"rsi_14":69.72,"sma_20":42342.5,"sma_60":47517.5,"sma_120":47944.17},{"date":"2026-02-24","open":46521,"high":47257,"low":45047,"close":46471,"volume":169528,"rsi_14":69.17,"sma_20":42750.0,"sma_60":47347.5,"sma_120":47998.75},{"date":"2026-02-25","open":47208,"high":47405,"low":45489,"close":45980,"volume":146145,"rsi_14":62.01,"sma_20":44682.5,"sma_60":40951.67,"sma_120":46311.25},{"date":"2026-02-26","open":46619,"high":47061,"low":45685,"close":45784,"volume":192724,"rsi_14":66.47,"sma_20":43522.5,"sma_60":47050.83,"sma_120":48071.25},{"date":"2026-02-27","open":46570,"high":46766,"low":44752,"close":45145,"volume":182874,"rsi_14":50.81,"sma_20":45302.5,"sma_60":41236.67,"sma_120":46114.17},{"date":"2026-03-03","open":46226,"high":47945,"low":42836,"close":42984,"volume":367009,"rsi_14":52.35,"sma_20":45487.5,"sma_60":41331.67,"sma_120":45967.08},{"date":"2026-03-04","open":40380,"high":41166,"low":34878,"close":35222,"volume":407785,"rsi_14":38.41,"sma_20":44925.0,"sma_60":41275.83,"sma_120":45775.0},{"date":"2026-03-05","open":37383,"high":40233,"low":37383,"close":39447,"volume":234288,"rsi_14":41.62,"sma_20":44825.0,"sma_60":41273.33,"sma_120":45608.75},{"date":"2026-03-06","open":39201,"high":40331,"low":37531,"close":40331,"volume":207062,"rsi_14":44.57,"sma_20":44800.0,"sma_60":41296.67,"sma_120":45434.17},{"date":"2026-03-09","open":38906,"high":43131,"low":38415,"close":41559,"volume":274093,"rsi_14":41.45,"sma_20":44665.0,"sma_60":41342.5,"sma_120":45278.33},{"date":"2026-03-10","open":42689,"high":42689,"low":40134,"close":40626,"volume":228657,"rsi_14":41.7,"sma_20":44450.0,"sma_60":41300.0,"sma_120":45118.75},{"date":"2026-03-11","open":41657,"high":42935,"low":40724,"close":41559,"volume":182481,"rsi_14":39.24,"sma_20":44420.0,"sma_60":41340.0,"sma_120":44972.08},{"date":"2026-03-12","open":41363,"high":45489,"low":41264,"close":43622,"volume":324434,"rsi_14":41.46,"sma_20":44562.5,"sma_60":41385.0,"sma_120":44841.25},{"date":"2026-03-13","open":43229,"high":45685,"low":42885,"close":44261,"volume":199921,"rsi_14":41.34,"sma_20":44590.0,"sma_60":41465.83,"sma_120":44705.0},{"date":"2026-03-16","open":44998,"high":45145,"low":41657,"close":43033,"volume":159979,"rsi_14":41.86,"sma_20":44585.0,"sma_60":44823.33,"sma_120":48501.25},{"date":"2026-03-17","open":43377,"high":43377,"low":41510,"close":41510,"volume":157867,"rsi_14":40.04,"sma_20":44370.0,"sma_60":44657.5,"sma_120":48555.0},{"date":"2026-03-18","open":42198,"high":42247,"low":40773,"close":41313,"volume":139923,"rsi_14":40.52,"sma_20":44200.0,"sma_60":44431.67,"sma_120":48605.0},{"date":"2026-03-19","open":41019,"high":42198,"low":40331,"close":40822,"volume":109976,"rsi_14":40.04,"sma_20":43907.5,"sma_60":44291.67,"sma_120":48639.17},{"date":"2026-03-20","open":43278,"high":53054,"low":43278,"close":52366,"volume":2238246,"rsi_14":60.08,"sma_20":44142.5,"sma_60":44390.0,"sma_120":48772.5},{"date":"2026-03-23","open":53644,"high":57475,"low":48486,"close":53251,"volume":1961808,"rsi_14":64.86,"sma_20":44387.5,"sma_60":44476.67,"sma_120":48912.5},{"date":"2026-03-24","open":51973,"high":52858,"low":46177,"close":48584,"volume":962994,"rsi_14":71.25,"sma_20":44472.5,"sma_60":44484.17,"sma_120":49008.75},{"date":"2026-03-25","open":48633,"high":48879,"low":45735,"close":47454,"volume":517234,"rsi_14":64.12,"sma_20":44522.5,"sma_60":44469.17,"sma_120":49108.75},{"date":"2026-03-26","open":49714,"high":51875,"low":47159,"close":47552,"volume":476790,"rsi_14":63.1,"sma_20":44602.5,"sma_60":44440.83,"sma_120":49196.25},{"date":"2026-03-27","open":49419,"high":49517,"low":45440,"close":47356,"volume":332695,"rsi_14":60.93,"sma_20":44682.5,"sma_60":44392.5,"sma_120":49187.5},{"date":"2026-03-30","open":49926,"high":51903,"low":48591,"close":50420,"volume":817699,"rsi_14":66.72,"sma_20":44935.0,"sma_60":44389.17,"sma_120":49183.33},{"date":"2026-03-31","open":51508,"high":53782,"low":49135,"close":49728,"volume":801719,"rsi_14":63.99,"sma_20":45262.5,"sma_60":44375.83,"sma_120":49173.33},{"date":"2026-04-01","open":50816,"high":52892,"low":47899,"close":48839,"volume":675301,"rsi_14":59.12,"sma_20":45940.0,"sma_60":44267.5,"sma_120":49126.67},{"date":"2026-04-02","open":48938,"high":48987,"low":46120,"close":46367,"volume":432457,"rsi_14":53.16,"sma_20":46277.5,"sma_60":44155.83,"sma_120":49087.5},{"date":"2026-04-03","open":48900,"high":56200,"low":48900,"close":52100,"volume":1307144,"rsi_14":62.5,"sma_20":46830.0,"sma_60":44119.17,"sma_120":49110.42},{"date":"2026-04-06","open":53288,"high":55759,"low":51409,"close":54276,"volume":695967,"rsi_14":68.36,"sma_20":47460.0,"sma_60":44204.17,"sma_120":49185.42},{"date":"2026-04-07","open":54078,"high":54869,"low":49531,"close":50124,"volume":430100,"rsi_14":61.25,"sma_20":47927.5,"sma_60":44247.5,"sma_120":49195.0},{"date":"2026-04-08","open":53189,"high":56352,"low":50717,"close":55166,"volume":759246,"rsi_14":66.55,"sma_20":48602.5,"sma_60":44440.0,"sma_120":49234.17},{"date":"2026-04-09","open":54177,"high":58923,"low":53386,"close":57341,"volume":664688,"rsi_14":57.01,"sma_20":49282.5,"sma_60":44708.33,"sma_120":49294.17},{"date":"2026-04-10","open":59417,"high":63470,"low":57440,"close":61493,"volume":748642,"rsi_14":60.87,"sma_20":50140.0,"sma_60":45060.0,"sma_120":49404.17},{"date":"2026-04-13","open":61592,"high":64953,"low":60307,"close":63372,"volume":545033,"rsi_14":71.58,"sma_20":51155.0,"sma_60":45414.17,"sma_120":49525.42},{"date":"2026-04-14","open":62778,"high":62877,"low":57242,"close":57440,"volume":801328,"rsi_14":62.63,"sma_20":51947.5,"sma_60":45673.33,"sma_120":49576.25},{"date":"2026-04-15","open":58330,"high":58330,"low":54474,"close":55067,"volume":600930,"rsi_14":58.88,"sma_20":52630.0,"sma_60":45906.67,"sma_120":49615.42},{"date":"2026-04-16","open":55660,"high":55660,"low":52991,"close":53980,"volume":585078,"rsi_14":57.62,"sma_20":53282.5,"sma_60":46112.5,"sma_120":49650.42},{"date":"2026-04-17","open":55166,"high":55166,"low":53287,"close":54573,"volume":257074,"rsi_14":55.28,"sma_20":53377.5,"sma_60":46360.83,"sma_120":49694.58},{"date":"2026-04-20","open":54968,"high":56155,"low":53683,"close":54177,"volume":244622,"rsi_14":55.7,"sma_20":53407.5,"sma_60":46580.83,"sma_120":49747.92},{"date":"2026-04-21","open":54474,"high":54474,"low":52398,"close":52694,"volume":431427,"rsi_14":54.86,"sma_20":53600.0,"sma_60":46805.0,"sma_120":49799.58},{"date":"2026-04-22","open":52595,"high":53386,"low":51014,"close":53090,"volume":295277,"rsi_14":58.95,"sma_20":53870.0,"sma_60":47047.5,"sma_120":49852.08},{"date":"2026-04-23","open":54177,"high":54474,"low":52398,"close":53683,"volume":255898,"rsi_14":53.29,"sma_20":54165.0,"sma_60":47287.5,"sma_120":49893.33},{"date":"2026-04-24","open":55660,"high":57934,"low":55067,"close":56945,"volume":566030,"rsi_14":53.98,"sma_20":54635.0,"sma_60":47613.33,"sma_120":49935.0},{"date":"2026-04-27","open":57835,"high":58428,"low":54672,"close":56847,"volume":416815,"rsi_14":61.41,"sma_20":54960.0,"sma_60":47952.5,"sma_120":49975.83},{"date":"2026-04-28","open":56649,"high":57143,"low":54770,"close":56649,"volume":263836,"rsi_14":53.01,"sma_20":55310.0,"sma_60":48285.83,"sma_120":49978.33},{"date":"2026-04-29","open":58231,"high":58231,"low":56155,"close":57835,"volume":242557,"rsi_14":51.05,"sma_20":55765.0,"sma_60":48630.0,"sma_120":49981.67},{"date":"2026-04-30","open":57143,"high":57341,"low":52595,"close":55561,"volume":340385,"rsi_14":43.26,"sma_20":57560.0,"sma_60":51815.0,"sma_120":47507.92},{"date":"2026-05-04","open":57242,"high":58132,"low":56253,"close":57934,"volume":290298,"rsi_14":37.78,"sma_20":56555.0,"sma_60":49395.0,"sma_120":49506.67},{"date":"2026-05-06","open":63767,"high":66634,"low":61098,"close":63372,"volume":710825,"rsi_14":63.64,"sma_20":57015.0,"sma_60":49713.33,"sma_120":49532.5},{"date":"2026-05-07","open":61988,"high":62086,"low":57440,"close":58132,"volume":419707,"rsi_14":56.22,"sma_20":57420.0,"sma_60":49932.5,"sma_120":49518.33},{"date":"2026-05-08","open":57539,"high":57539,"low":54474,"close":56155,"volume":339889,"rsi_14":54.26,"sma_20":57470.0,"sma_60":50164.17,"sma_120":49492.5},{"date":"2026-05-11","open":57736,"high":57736,"low":51903,"close":52497,"volume":433201,"rsi_14":46.37,"sma_20":57225.0,"sma_60":50356.67,"sma_120":49434.17},{"date":"2026-05-12","open":53090,"high":53090,"low":48938,"close":51112,"volume":292188,"rsi_14":44.82,"sma_20":56700.0,"sma_60":50476.67,"sma_120":49353.33},{"date":"2026-05-13","open":51706,"high":53584,"low":50124,"close":50618,"volume":179177,"rsi_14":46.37,"sma_20":56055.0,"sma_60":50598.33,"sma_120":49245.83},{"date":"2026-05-14","open":51014,"high":51014,"low":48048,"close":48690,"volume":223953,"rsi_14":42.69,"sma_20":55612.5,"sma_60":50643.33,"sma_120":49157.92},{"date":"2026-05-15","open":49630,"high":49728,"low":45032,"close":45576,"volume":272221,"rsi_14":37.58,"sma_20":55132.5,"sma_60":50654.17,"sma_120":49047.08},{"date":"2026-05-18","open":44489,"high":45280,"low":41226,"close":43895,"volume":183980,"rsi_14":28.98,"sma_20":54622.5,"sma_60":50604.17,"sma_120":48919.58},{"date":"2026-05-19","open":43500,"high":46466,"low":41572,"close":43253,"volume":171170,"rsi_14":28.48,"sma_20":54050.0,"sma_60":50523.33,"sma_120":48805.0},{"date":"2026-05-20","open":42314,"high":42462,"low":39891,"close":40435,"volume":174578,"rsi_14":26.3,"sma_20":53355.0,"sma_60":50383.33,"sma_120":48677.5},{"date":"2026-05-21","open":41819,"high":44686,"low":41720,"close":42907,"volume":231755,"rsi_14":28.97,"sma_20":52860.0,"sma_60":50310.83,"sma_120":48580.83},{"date":"2026-05-22","open":44241,"high":44340,"low":42759,"close":43401,"volume":137359,"rsi_14":31.96,"sma_20":52370.0,"sma_60":50254.17,"sma_120":48489.17},{"date":"2026-05-26","open":44588,"high":45675,"low":43698,"close":43994,"volume":144274,"rsi_14":28.17,"sma_20":51880.0,"sma_60":50215.83,"sma_120":48396.67},{"date":"2026-05-27","open":43302,"high":43797,"low":40534,"close":40584,"volume":253218,"rsi_14":11.9,"sma_20":51052.5,"sma_60":50123.33,"sma_120":48273.75},{"date":"2026-05-28","open":40534,"high":41028,"low":37914,"close":39150,"volume":229469,"rsi_14":13.64,"sma_20":50157.5,"sma_60":50017.5,"sma_120":48154.58},{"date":"2026-05-29","open":39891,"high":40089,"low":36629,"close":37716,"volume":205701,"rsi_14":13.93,"sma_20":49200.0,"sma_60":49924.17,"sma_120":48036.67},{"date":"2026-06-01","open":36926,"high":39101,"low":36085,"close":36382,"volume":196107,"rsi_14":15.32,"sma_20":48115.0,"sma_60":49940.0,"sma_120":47899.17},{"date":"2026-06-02","open":35739,"high":36135,"low":33614,"close":34602,"volume":200777,"rsi_14":15.06,"sma_20":47055.0,"sma_60":49854.17,"sma_120":47737.5},{"date":"2026-06-04","open":34256,"high":36283,"low":33861,"close":35393,"volume":125350,"rsi_14":18.18,"sma_20":45915.0,"sma_60":49766.67,"sma_120":47579.17},{"date":"2026-06-05","open":34207,"high":34701,"low":32674,"close":33515,"volume":106918,"rsi_14":18.22,"sma_20":44405.0,"sma_60":49626.67,"sma_120":47418.33},{"date":"2026-06-08","open":30450,"high":31735,"low":30104,"close":30351,"volume":230720,"rsi_14":18.18,"sma_20":43000.0,"sma_60":49449.17,"sma_120":47207.5},{"date":"2026-06-09","open":30401,"high":32081,"low":30401,"close":31785,"volume":142611,"rsi_14":24.43,"sma_20":41767.5,"sma_60":49280.0,"sma_120":47013.75},{"date":"2026-06-10","open":31142,"high":33020,"low":30944,"close":32625,"volume":106446,"rsi_14":27.74,"sma_20":40762.5,"sma_60":49090.0,"sma_120":46853.75},{"date":"2026-06-11","open":32328,"high":33070,"low":30648,"close":32576,"volume":158102,"rsi_14":31.38,"sma_20":39825.0,"sma_60":48888.33,"sma_120":46665.0},{"date":"2026-06-12","open":34602,"high":34701,"low":32872,"close":33218,"volume":135726,"rsi_14":24.87,"sma_20":38945.0,"sma_60":48718.33,"sma_120":46528.75},{"date":"2026-06-15","open":37420,"high":37420,"low":35789,"close":36234,"volume":165710,"rsi_14":33.56,"sma_20":38315.0,"sma_60":48625.0,"sma_120":46439.17},{"date":"2026-06-16","open":36926,"high":37321,"low":35591,"close":36332,"volume":162424,"rsi_14":32.02,"sma_20":37847.5,"sma_60":48536.67,"sma_120":46337.08},{"date":"2026-06-17","open":38161,"high":39150,"low":37074,"close":37123,"volume":209986,"rsi_14":67.98,"sma_20":35655.0,"sma_60":47114.17,"sma_120":45507.5},{"date":"2026-06-18","open":38211,"high":38359,"low":34405,"close":35195,"volume":170672,"rsi_14":39.69,"sma_20":37097.5,"sma_60":48175.0,"sma_120":46128.33},{"date":"2026-06-19","open":34998,"high":34998,"low":31686,"close":32674,"volume":190744,"rsi_14":37.56,"sma_20":36705.0,"sma_60":47822.5,"sma_120":45986.25},{"date":"2026-06-22","open":32032,"high":32526,"low":30944,"close":31191,"volume":113256,"rsi_14":37.29,"sma_20":36112.5,"sma_60":47524.17,"sma_120":45823.33},{"date":"2026-06-23","open":31043,"high":31735,"low":28967,"close":28967,"volume":156378,"rsi_14":36.49,"sma_20":35382.5,"sma_60":47207.5,"sma_120":45640.83},{"date":"2026-06-24","open":28423,"high":29412,"low":28028,"close":28522,"volume":136226,"rsi_14":33.25,"sma_20":34600.0,"sma_60":46881.67,"sma_120":45455.42},{"date":"2026-06-25","open":28819,"high":29264,"low":27682,"close":28028,"volume":70765,"rsi_14":35.66,"sma_20":33965.0,"sma_60":46550.83,"sma_120":45225.83},{"date":"2026-06-26","open":27484,"high":27880,"low":24815,"close":26100,"volume":186642,"rsi_14":38.12,"sma_20":33305.0,"sma_60":46140.83,"sma_120":44999.17},{"date":"2026-06-29","open":25950,"high":29100,"low":25950,"close":29100,"volume":121815,"rsi_14":42.12,"sma_20":32852.5,"sma_60":45787.5,"sma_120":44789.17},{"date":"2026-06-30","open":29500,"high":29550,"low":27700,"close":28250,"volume":108952,"rsi_14":37.73,"sma_20":32425.0,"sma_60":45435.0,"sma_120":44609.58},{"date":"2026-07-01","open":29000,"high":30550,"low":28450,"close":29600,"volume":106065,"rsi_14":41.89,"sma_20":32155.0,"sma_60":45146.67,"sma_120":44455.42},{"date":"2026-07-02","open":28950,"high":28950,"low":27150,"close":27250,"volume":78632,"rsi_14":35.79,"sma_20":31727.5,"sma_60":44732.5,"sma_120":44313.75},{"date":"2026-07-03","open":27400,"high":28000,"low":26050,"close":27250,"volume":65650,"rsi_14":25.65,"sma_20":31395.0,"sma_60":44271.67,"sma_120":44191.67},{"date":"2026-07-06","open":27200,"high":27600,"low":25950,"close":26550,"volume":84044,"rsi_14":24.37,"sma_20":31187.5,"sma_60":43869.17,"sma_120":44070.42},{"date":"2026-07-07","open":26500,"high":26600,"low":24850,"close":25600,"volume":103431,"rsi_14":20.2,"sma_20":30860.0,"sma_60":43365.83,"sma_120":43926.67},{"date":"2026-07-08","open":24450,"high":25275,"low":23650,"close":23800,"volume":122774,"rsi_14":20.35,"sma_20":30400.0,"sma_60":42795.83,"sma_120":43770.42},{"date":"2026-07-09","open":23350,"high":25000,"low":23350,"close":24200,"volume":123617,"rsi_14":25.07,"sma_20":29962.5,"sma_60":42162.5,"sma_120":43624.58},{"date":"2026-07-10","open":24250,"high":26750,"low":24250,"close":26200,"volume":123829,"rsi_14":35.34,"sma_20":29592.5,"sma_60":41530.83,"sma_120":43490.83},{"date":"2026-07-13","open":26600,"high":29150,"low":26350,"close":26650,"volume":195726,"rsi_14":41.95,"sma_20":29092.5,"sma_60":41006.67,"sma_120":43377.08},{"date":"2026-07-14","open":26150,"high":26650,"low":24000,"close":25150,"volume":115240,"rsi_14":39.43,"sma_20":28512.5,"sma_60":40497.5,"sma_120":43240.0},{"date":"2026-07-15","open":25450,"high":26700,"low":25400,"close":25900,"volume":116063,"rsi_14":43.1,"sma_20":27930.0,"sma_60":40019.17,"sma_120":43123.75},{"date":"2026-07-16","open":25650,"high":25650,"low":24450,"close":24750,"volume":75722,"rsi_14":45.13,"sma_20":27387.5,"sma_60":39511.67,"sma_120":43003.75},{"date":"2026-07-20","open":24550,"high":24800,"low":23400,"close":23750,"volume":143888,"rsi_14":32.46,"sma_20":26922.5,"sma_60":38994.17,"sma_120":42869.17},{"date":"2026-07-21","open":23400,"high":25200,"low":22700,"close":23700,"volume":151615,"rsi_14":34.26,"sma_20":26530.0,"sma_60":38500.83,"sma_120":42749.58},{"date":"2026-07-22","open":24200,"high":25950,"low":24200,"close":25000,"volume":103554,"rsi_14":34.03,"sma_20":26315.0,"sma_60":38022.5,"sma_120":42648.33},{"date":"2026-07-23","open":25400,"high":27950,"low":25150,"close":27800,"volume":157056,"rsi_14":51.85,"sma_20":26262.5,"sma_60":37580.83,"sma_120":42569.17},{"date":"2026-07-24","open":27050,"high":27950,"low":26750,"close":27000,"volume":93853,"rsi_14":49.2,"sma_20":26195.0,"sma_60":37070.83,"sma_120":42478.75},{"date":"2026-07-27","open":27200,"high":27300,"low":25500,"close":26200,"volume":73955,"rsi_14":48.89,"sma_20":26185.0,"sma_60":36549.17,"sma_120":42383.75},{"date":"2026-07-28","open":25300,"high":25400,"low":23750,"close":23950,"volume":75417,"rsi_14":45.16,"sma_20":25927.5,"sma_60":35993.33,"sma_120":42266.25},{"date":"2026-07-29","open":24250,"high":24800,"low":21200,"close":21800,"volume":236757,"rsi_14":44.25,"sma_20":25605.0,"sma_60":35381.67,"sma_120":42129.17},{"date":"2026-07-30","open":21550,"high":23750,"low":21550,"close":22250,"volume":119353,"rsi_14":44.41,"sma_20":25237.5,"sma_60":34815.83,"sma_120":41963.33},{"date":"2026-07-31","open":23150,"high":25000,"low":23000,"close":24900,"volume":189068,"rsi_14":46.41,"sma_20":25120.0,"sma_60":34254.17,"sma_120":41824.58},{"date":"2026-08-03","open":24500,"high":27050,"low":23800,"close":26250,"volume":156156,"rsi_14":48.95,"sma_20":25070.0,"sma_60":33623.33,"sma_120":41668.33},{"date":"2026-08-04","open":26200,"high":27950,"low":26000,"close":27700,"volume":167837,"rsi_14":56.73,"sma_20":25127.5,"sma_60":33105.0,"sma_120":41518.75},{"date":"2026-08-05","open":28300,"high":28800,"low":27500,"close":28450,"volume":111545,"rsi_14":56.73,"sma_20":25270.0,"sma_60":32632.5,"sma_120":41398.33},{"date":"2026-08-06","open":28200,"high":29050,"low":27150,"close":27900,"volume":94163,"rsi_14":58.58,"sma_20":25475.0,"sma_60":32212.5,"sma_120":41284.58},{"date":"2026-08-07","open":28350,"high":28550,"low":27250,"close":27850,"volume":53098,"rsi_14":61.78,"sma_20":25657.5,"sma_60":31815.0,"sma_120":41145.83},{"date":"2026-08-10","open":28350,"high":29000,"low":28100,"close":28700,"volume":90761,"rsi_14":63.74,"sma_20":25782.5,"sma_60":31440.0,"sma_120":41019.17},{"date":"2026-08-11","open":28850,"high":29350,"low":28250,"close":28600,"volume":63901,"rsi_14":60.59,"sma_20":25880.0,"sma_60":31095.83,"sma_120":40869.58},{"date":"2026-08-12","open":28900,"high":29550,"low":28450,"close":28700,"volume":90206,"rsi_14":53.15,"sma_20":26057.5,"sma_60":30805.83,"sma_120":40730.0},{"date":"2026-08-13","open":29050,"high":29250,"low":28200,"close":28350,"volume":115405,"rsi_14":54.87,"sma_20":26180.0,"sma_60":30538.33,"sma_120":40571.25},{"date":"2026-08-14","open":28850,"high":29600,"low":27750,"close":28450,"volume":109952,"rsi_14":58.56,"sma_20":26365.0,"sma_60":30283.33,"sma_120":40403.33},{"date":"2026-08-18","open":28550,"high":28650,"low":26700,"close":27100,"volume":100116,"rsi_14":62.86,"sma_20":26532.5,"sma_60":30053.33,"sma_120":40218.33},{"date":"2026-08-19","open":26300,"high":27400,"low":25500,"close":26800,"volume":98723,"rsi_14":74.04,"sma_20":26687.5,"sma_60":29776.67,"sma_120":40043.75},{"date":"2026-08-20","open":27250,"high":27750,"low":26900,"close":27200,"volume":37022,"rsi_14":73.91,"sma_20":26797.5,"sma_60":29498.33,"sma_120":39876.25},{"date":"2026-08-21","open":27000,"high":27000,"low":25450,"close":25900,"volume":73691,"rsi_14":55.56,"sma_20":26702.5,"sma_60":29188.33,"sma_120":39702.08},{"date":"2026-08-24","open":26200,"high":26700,"low":25800,"close":26600,"volume":33359,"rsi_14":52.1,"sma_20":26682.5,"sma_60":28947.5,"sma_120":39535.42},{"date":"2026-08-25","open":26900,"high":28300,"low":25850,"close":28050,"volume":138930,"rsi_14":52.1,"sma_20":26775.0,"sma_60":28755.0,"sma_120":39386.25},{"date":"2026-08-26","open":29550,"high":33300,"low":29350,"close":32350,"volume":854712,"rsi_14":66.39,"sma_20":27195.0,"sma_60":28658.33,"sma_120":39291.25},{"date":"2026-08-27","open":32550,"high":33300,"low":31350,"close":32400,"volume":284876,"rsi_14":69.74,"sma_20":27725.0,"sma_60":28585.0,"sma_120":39262.5},{"date":"2026-08-28","open":31950,"high":32750,"low":31450,"close":32500,"volume":152044,"rsi_14":70.31,"sma_20":28237.5,"sma_60":28543.33,"sma_120":39198.75},{"date":"2026-08-31","open":31400,"high":31450,"low":30000,"close":30550,"volume":175669,"rsi_14":57.37,"sma_20":28520.0,"sma_60":28455.83,"sma_120":39111.25},{"date":"2026-09-01","open":31300,"high":33250,"low":30800,"close":32800,"volume":388663,"rsi_14":64.29,"sma_20":28847.5,"sma_60":28437.5,"sma_120":39032.08},{"date":"2026-09-02","open":31150,"high":32700,"low":30400,"close":31350,"volume":290510,"rsi_14":58.26,"sma_20":29030.0,"sma_60":28448.33,"sma_120":38948.75},{"date":"2026-09-03","open":32850,"high":35850,"low":32550,"close":33500,"volume":975626,"rsi_14":64.43,"sma_20":29282.5,"sma_60":28470.83,"sma_120":38875.42},{"date":"2026-09-04","open":32500,"high":32750,"low":31800,"close":32700,"volume":212998,"rsi_14":61.46,"sma_20":29522.5,"sma_60":28465.83,"sma_120":38777.92},{"date":"2026-09-07","open":33300,"high":38250,"low":32000,"close":37600,"volume":1163848,"rsi_14":73.76,"sma_20":30010.0,"sma_60":28543.33,"sma_120":38715.83},{"date":"2026-09-08","open":39000,"high":39400,"low":36600,"close":36600,"volume":519073,"rsi_14":71.49,"sma_20":30405.0,"sma_60":28593.33,"sma_120":38655.83},{"date":"2026-09-09","open":37000,"high":39150,"low":36700,"close":38000,"volume":400248,"rsi_14":72.69,"sma_20":30875.0,"sma_60":28615.83,"sma_120":38620.42},{"date":"2026-09-10","open":36700,"high":38650,"low":36350,"close":38150,"volume":282791,"rsi_14":77.04,"sma_20":31347.5,"sma_60":28639.17,"sma_120":38587.92},{"date":"2026-09-11","open":37350,"high":38700,"low":37350,"close":37800,"volume":158080,"rsi_14":75.11,"sma_20":31820.0,"sma_60":28643.33,"sma_120":38556.67},{"date":"2026-09-14","open":37150,"high":38100,"low":36050,"close":36200,"volume":175488,"rsi_14":68.15,"sma_20":32207.5,"sma_60":28653.33,"sma_120":38414.17},{"date":"2026-09-15","open":36050,"high":37200,"low":35800,"close":37150,"volume":121639,"rsi_14":62.57,"sma_20":32710.0,"sma_60":28721.67,"sma_120":38272.08},{"date":"2026-09-16","open":38600,"high":38800,"low":37650,"close":38100,"volume":269305,"rsi_14":64.25,"sma_20":33275.0,"sma_60":28830.83,"sma_120":38177.5},{"date":"2026-09-17","open":38100,"high":38300,"low":36600,"close":37650,"volume":252512,"rsi_14":62.65,"sma_20":33797.5,"sma_60":28970.0,"sma_120":38088.75},{"date":"2026-09-18","open":37600,"high":37600,"low":36500,"close":36750,"volume":137621,"rsi_14":66.06,"sma_20":34340.0,"sma_60":29101.67,"sma_120":37991.67},{"date":"2026-09-21","open":36800,"high":37350,"low":36150,"close":37050,"volume":90101,"rsi_14":62.25,"sma_20":34862.5,"sma_60":29246.67,"sma_120":37898.75},{"date":"2026-09-22","open":37200,"high":40550,"low":36500,"close":38900,"volume":589505,"rsi_14":71.27,"sma_20":35405.0,"sma_60":29455.0,"sma_120":37797.92},{"date":"2026-09-23","open":37900,"high":37900,"low":36550,"close":37000,"volume":189449,"rsi_14":60.0,"sma_20":35637.5,"sma_60":29586.67,"sma_120":37687.08},{"date":"2026-09-28","open":36500,"high":37900,"low":36100,"close":36650,"volume":117410,"rsi_14":61.58,"sma_20":35850.0,"sma_60":29726.67,"sma_120":37580.83},{"date":"2026-09-29","open":36350,"high":36650,"low":35200,"close":36650,"volume":132186,"rsi_14":46.09,"sma_20":36057.5,"sma_60":29844.17,"sma_120":37495.42},{"date":"2026-09-30","open":37950,"high":38450,"low":36800,"close":37650,"volume":127426,"rsi_14":54.32,"sma_20":36412.5,"sma_60":30017.5,"sma_120":37375.0},{"date":"2026-10-01","open":37800,"high":37900,"low":35550,"close":36750,"volume":172150,"rsi_14":44.64,"sma_20":36610.0,"sma_60":30175.83,"sma_120":37223.75},{"date":"2026-10-02","open":36650,"high":36700,"low":35750,"close":36650,"volume":109921,"rsi_14":43.53,"sma_20":36875.0,"sma_60":30344.17,"sma_120":37106.67},{"date":"2026-10-06","open":36000,"high":36200,"low":34300,"close":34700,"volume":248797,"rsi_14":38.26,"sma_20":36935.0,"sma_60":30495.83,"sma_120":36930.83},{"date":"2026-10-07","open":34800,"high":34900,"low":33050,"close":33050,"volume":134188,"rsi_14":38.11,"sma_20":36952.5,"sma_60":30650.0,"sma_120":36722.92},{"date":"2026-10-08","open":33000,"high":33150,"low":31700,"close":32000,"volume":112238,"rsi_14":30.71,"sma_20":36672.5,"sma_60":30780.0,"sma_120":36471.25},{"date":"2026-10-12","open":30900,"high":31700,"low":30150,"close":30450,"volume":118569,"rsi_14":22.58,"sma_20":36365.0,"sma_60":30850.83,"sma_120":36190.83},{"date":"2026-10-13","open":29500,"high":30200,"low":29000,"close":30200,"volume":120589,"rsi_14":22.91,"sma_20":35975.0,"sma_60":30910.0,"sma_120":35958.33},{"date":"2026-10-14","open":30050,"high":31100,"low":29600,"close":29950,"volume":90776,"rsi_14":24.05,"sma_20":35565.0,"sma_60":30990.0,"sma_120":35743.75},{"date":"2026-10-15","open":28500,"high":28900,"low":26750,"close":26900,"volume":111609,"rsi_14":17.98,"sma_20":35020.0,"sma_60":31006.67,"sma_120":35512.92},{"date":"2026-10-16","open":27950,"high":29050,"low":27950,"close":28500,"volume":59049,"rsi_14":16.67,"sma_20":34635.0,"sma_60":31069.17,"sma_120":35290.42},{"date":"2026-10-19","open":27550,"high":29400,"low":27550,"close":29400,"volume":58844,"rsi_14":23.97,"sma_20":34247.5,"sma_60":31163.33,"sma_120":35078.75},{"date":"2026-10-20","open":28800,"high":28950,"low":26400,"close":26950,"volume":69972,"rsi_14":20.96,"sma_20":33690.0,"sma_60":31217.5,"sma_120":34859.17},{"date":"2026-10-21","open":27750,"high":28150,"low":26850,"close":27350,"volume":60085,"rsi_14":22.81,"sma_20":33175.0,"sma_60":31256.67,"sma_120":34639.58},{"date":"2026-10-22","open":27000,"high":27200,"low":25550,"close":25900,"volume":65244,"rsi_14":16.52,"sma_20":32632.5,"sma_60":31225.0,"sma_120":34402.92},{"date":"2026-10-23","open":24653,"high":25144,"low":24211,"close":25100,"volume":64608}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5306.8,"pbr":1.24,"per":4.73,"roa":3.1,"roe":4.53,"grade":"C","comment":"PER 4.76배, ROE 4.53%","revenue":581806281930.0,"analysis":"PER 4.8배입니다. ROE 4.5%입니다. 시가총액 4990.03억. 매출 5818.06억, 영업이익 1151.44억.","eps_basis":"TTM","debt_ratio":0.46079377310937397,"market_cap":496038750000,"net_income":109748854767.0,"total_debt":184546928513.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.53,"total_assets":585044806919.0,"total_equity":400497878406.0,"profit_margin":18.86,"revenue_basis":"TTM","dividend_yield":2.16,"net_income_basis":"TTM","operating_income":115143800740.0,"operating_margin":19.79,"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":25100.0,"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":6061.0},{"date":"2016-10-25","close":5940.0},{"date":"2016-10-26","close":5786.0},{"date":"2016-10-27","close":5940.0},{"date":"2016-10-28","close":5940.0},{"date":"2016-10-31","close":6112.0},{"date":"2016-11-01","close":5889.0},{"date":"2016-11-02","close":5872.0},{"date":"2016-11-03","close":5923.0},{"date":"2016-11-04","close":5923.0},{"date":"2016-11-07","close":6061.0},{"date":"2016-11-08","close":6146.0},{"date":"2016-11-09","close":5923.0},{"date":"2016-11-10","close":6095.0},{"date":"2016-11-11","close":6198.0},{"date":"2016-11-14","close":6215.0},{"date":"2016-11-15","close":6112.0},{"date":"2016-11-16","close":6146.0},{"date":"2016-11-17","close":6181.0},{"date":"2016-11-18","close":6181.0},{"date":"2016-11-21","close":6146.0},{"date":"2016-11-22","close":6112.0},{"date":"2016-11-23","close":6112.0},{"date":"2016-11-24","close":6043.0},{"date":"2016-11-25","close":6078.0},{"date":"2016-11-28","close":6043.0},{"date":"2016-11-29","close":6129.0},{"date":"2016-11-30","close":6181.0},{"date":"2016-12-01","close":6181.0},{"date":"2016-12-02","close":6215.0},{"date":"2016-12-05","close":5992.0},{"date":"2016-12-06","close":6043.0},{"date":"2016-12-07","close":6112.0},{"date":"2016-12-08","close":6078.0},{"date":"2016-12-09","close":6009.0},{"date":"2016-12-12","close":6250.0},{"date":"2016-12-13","close":6267.0},{"date":"2016-12-14","close":6387.0},{"date":"2016-12-15","close":6507.0},{"date":"2016-12-16","close":6473.0},{"date":"2016-12-19","close":6438.0},{"date":"2016-12-20","close":6473.0},{"date":"2016-12-21","close":6473.0},{"date":"2016-12-22","close":6456.0},{"date":"2016-12-23","close":6558.0},{"date":"2016-12-26","close":6542.0},{"date":"2016-12-27","close":6593.0},{"date":"2016-12-28","close":6576.0},{"date":"2016-12-29","close":6593.0},{"date":"2017-01-02","close":6542.0},{"date":"2017-01-03","close":6644.0},{"date":"2017-01-04","close":6644.0},{"date":"2017-01-05","close":6679.0},{"date":"2017-01-06","close":6558.0},{"date":"2017-01-09","close":6610.0},{"date":"2017-01-10","close":6627.0},{"date":"2017-01-11","close":6627.0},{"date":"2017-01-12","close":6524.0},{"date":"2017-01-13","close":6507.0},{"date":"2017-01-16","close":6421.0},{"date":"2017-01-17","close":6507.0},{"date":"2017-01-18","close":6524.0},{"date":"2017-01-19","close":6490.0},{"date":"2017-01-20","close":6696.0},{"date":"2017-01-23","close":6421.0},{"date":"2017-01-24","close":6524.0},{"date":"2017-01-25","close":6662.0},{"date":"2017-01-26","close":6730.0},{"date":"2017-01-31","close":7022.0},{"date":"2017-02-01","close":7108.0},{"date":"2017-02-02","close":6937.0},{"date":"2017-02-03","close":6713.0},{"date":"2017-02-06","close":6765.0},{"date":"2017-02-07","close":6713.0},{"date":"2017-02-08","close":6885.0},{"date":"2017-02-09","close":6919.0},{"date":"2017-02-10","close":6816.0},{"date":"2017-02-13","close":6868.0},{"date":"2017-02-14","close":6851.0},{"date":"2017-02-15","close":6851.0},{"date":"2017-02-16","close":6851.0},{"date":"2017-02-17","close":6782.0},{"date":"2017-02-20","close":6662.0},{"date":"2017-02-21","close":6713.0},{"date":"2017-02-22","close":6748.0},{"date":"2017-02-23","close":6696.0},{"date":"2017-02-24","close":6782.0},{"date":"2017-02-27","close":6765.0},{"date":"2017-02-28","close":6748.0},{"date":"2017-03-02","close":6799.0},{"date":"2017-03-03","close":6662.0},{"date":"2017-03-06","close":6730.0},{"date":"2017-03-07","close":6644.0},{"date":"2017-03-08","close":6713.0},{"date":"2017-03-09","close":6885.0},{"date":"2017-03-10","close":6937.0},{"date":"2017-03-13","close":6937.0},{"date":"2017-03-14","close":6765.0},{"date":"2017-03-15","close":6885.0},{"date":"2017-03-16","close":6851.0},{"date":"2017-03-17","close":6851.0},{"date":"2017-03-20","close":6765.0},{"date":"2017-03-21","close":6902.0},{"date":"2017-03-22","close":6851.0},{"date":"2017-03-23","close":6799.0},{"date":"2017-03-24","close":6902.0},{"date":"2017-03-27","close":6868.0},{"date":"2017-03-28","close":6868.0},{"date":"2017-03-29","close":6919.0},{"date":"2017-03-30","close":6834.0},{"date":"2017-03-31","close":6868.0},{"date":"2017-04-03","close":6834.0},{"date":"2017-04-04","close":6851.0},{"date":"2017-04-05","close":6851.0},{"date":"2017-04-06","close":6885.0},{"date":"2017-04-07","close":6885.0},{"date":"2017-04-10","close":6834.0},{"date":"2017-04-11","close":6644.0},{"date":"2017-04-12","close":6713.0},{"date":"2017-04-13","close":6851.0},{"date":"2017-04-14","close":6799.0},{"date":"2017-04-17","close":6782.0},{"date":"2017-04-18","close":6799.0},{"date":"2017-04-19","close":6868.0},{"date":"2017-04-20","close":6868.0},{"date":"2017-04-21","close":6902.0},{"date":"2017-04-24","close":6954.0},{"date":"2017-04-25","close":7091.0},{"date":"2017-04-26","close":6696.0},{"date":"2017-04-27","close":6679.0},{"date":"2017-04-28","close":6490.0},{"date":"2017-05-02","close":6353.0},{"date":"2017-05-04","close":6353.0},{"date":"2017-05-08","close":6232.0},{"date":"2017-05-10","close":6043.0},{"date":"2017-05-11","close":5940.0},{"date":"2017-05-12","close":6112.0},{"date":"2017-05-15","close":6061.0},{"date":"2017-05-16","close":6112.0},{"date":"2017-05-17","close":6112.0},{"date":"2017-05-18","close":6061.0},{"date":"2017-05-19","close":6181.0},{"date":"2017-05-22","close":6164.0},{"date":"2017-05-23","close":6129.0},{"date":"2017-05-24","close":6129.0},{"date":"2017-05-25","close":6164.0},{"date":"2017-05-26","close":6198.0},{"date":"2017-05-29","close":6129.0},{"date":"2017-05-30","close":6232.0},{"date":"2017-05-31","close":6146.0},{"date":"2017-06-01","close":6146.0},{"date":"2017-06-02","close":6181.0},{"date":"2017-06-05","close":6146.0},{"date":"2017-06-07","close":6198.0},{"date":"2017-06-08","close":6129.0},{"date":"2017-06-09","close":6198.0},{"date":"2017-06-12","close":6112.0},{"date":"2017-06-13","close":6078.0},{"date":"2017-06-14","close":6095.0},{"date":"2017-06-15","close":6043.0},{"date":"2017-06-16","close":6026.0},{"date":"2017-06-19","close":5958.0},{"date":"2017-06-20","close":5906.0},{"date":"2017-06-21","close":5872.0},{"date":"2017-06-22","close":5855.0},{"date":"2017-06-23","close":5992.0},{"date":"2017-06-26","close":5838.0},{"date":"2017-06-27","close":6009.0},{"date":"2017-06-28","close":5958.0},{"date":"2017-06-29","close":5872.0},{"date":"2017-06-30","close":5872.0},{"date":"2017-07-03","close":5906.0},{"date":"2017-07-04","close":5872.0},{"date":"2017-07-05","close":5872.0},{"date":"2017-07-06","close":5838.0},{"date":"2017-07-07","close":5803.0},{"date":"2017-07-10","close":5889.0},{"date":"2017-07-11","close":5923.0},{"date":"2017-07-12","close":5872.0},{"date":"2017-07-13","close":5872.0},{"date":"2017-07-14","close":5803.0},{"date":"2017-07-17","close":5820.0},{"date":"2017-07-18","close":5786.0},{"date":"2017-07-19","close":5855.0},{"date":"2017-07-20","close":5820.0},{"date":"2017-07-21","close":5769.0},{"date":"2017-07-24","close":5717.0},{"date":"2017-07-25","close":5700.0},{"date":"2017-07-26","close":5803.0},{"date":"2017-07-27","close":5803.0},{"date":"2017-07-28","close":5855.0},{"date":"2017-07-31","close":6009.0},{"date":"2017-08-01","close":6061.0},{"date":"2017-08-02","close":6061.0},{"date":"2017-08-03","close":5940.0},{"date":"2017-08-04","close":6078.0},{"date":"2017-08-07","close":6095.0},{"date":"2017-08-08","close":6026.0},{"date":"2017-08-09","close":5940.0},{"date":"2017-08-10","close":5872.0},{"date":"2017-08-11","close":5889.0},{"date":"2017-08-14","close":5803.0},{"date":"2017-08-16","close":5717.0},{"date":"2017-08-17","close":5631.0},{"date":"2017-08-18","close":5683.0},{"date":"2017-08-21","close":5546.0},{"date":"2017-08-22","close":5546.0},{"date":"2017-08-23","close":5580.0},{"date":"2017-08-24","close":5546.0},{"date":"2017-08-25","close":5528.0},{"date":"2017-08-28","close":5528.0},{"date":"2017-08-29","close":5494.0},{"date":"2017-08-30","close":5391.0},{"date":"2017-08-31","close":5408.0},{"date":"2017-09-01","close":5219.0},{"date":"2017-09-04","close":5151.0},{"date":"2017-09-05","close":5288.0},{"date":"2017-09-06","close":5237.0},{"date":"2017-09-07","close":5391.0},{"date":"2017-09-08","close":5339.0},{"date":"2017-09-11","close":5254.0},{"date":"2017-09-12","close":5237.0},{"date":"2017-09-13","close":5271.0},{"date":"2017-09-14","close":5288.0},{"date":"2017-09-15","close":5047.0},{"date":"2017-09-18","close":4893.0},{"date":"2017-09-19","close":4859.0},{"date":"2017-09-20","close":4773.0},{"date":"2017-09-21","close":4842.0},{"date":"2017-09-22","close":4859.0},{"date":"2017-09-25","close":4842.0},{"date":"2017-09-26","close":4928.0},{"date":"2017-09-27","close":4979.0},{"date":"2017-09-28","close":4910.0},{"date":"2017-09-29","close":5151.0},{"date":"2017-10-10","close":5133.0},{"date":"2017-10-11","close":5185.0},{"date":"2017-10-12","close":5185.0},{"date":"2017-10-13","close":5116.0},{"date":"2017-10-16","close":5099.0},{"date":"2017-10-17","close":5099.0},{"date":"2017-10-18","close":5065.0},{"date":"2017-10-19","close":4979.0},{"date":"2017-10-20","close":5099.0},{"date":"2017-10-23","close":5082.0},{"date":"2017-10-24","close":5202.0},{"date":"2017-10-25","close":5099.0},{"date":"2017-10-26","close":5116.0},{"date":"2017-10-27","close":5030.0},{"date":"2017-10-30","close":5254.0},{"date":"2017-10-31","close":5271.0},{"date":"2017-11-01","close":5271.0},{"date":"2017-11-02","close":5151.0},{"date":"2017-11-03","close":5065.0},{"date":"2017-11-06","close":5082.0},{"date":"2017-11-07","close":5047.0},{"date":"2017-11-08","close":5219.0},{"date":"2017-11-09","close":5425.0},{"date":"2017-11-10","close":5631.0},{"date":"2017-11-13","close":5735.0},{"date":"2017-11-14","close":5614.0},{"date":"2017-11-15","close":5357.0},{"date":"2017-11-16","close":5288.0},{"date":"2017-11-17","close":5254.0},{"date":"2017-11-20","close":5151.0},{"date":"2017-11-21","close":4979.0},{"date":"2017-11-22","close":5030.0},{"date":"2017-11-23","close":5082.0},{"date":"2017-11-24","close":5168.0},{"date":"2017-11-27","close":5185.0},{"date":"2017-11-28","close":5202.0},{"date":"2017-11-29","close":5185.0},{"date":"2017-11-30","close":5099.0},{"date":"2017-12-01","close":5219.0},{"date":"2017-12-04","close":5425.0},{"date":"2017-12-05","close":5494.0},{"date":"2017-12-06","close":5735.0},{"date":"2017-12-07","close":5717.0},{"date":"2017-12-08","close":5425.0},{"date":"2017-12-11","close":5443.0},{"date":"2017-12-12","close":5323.0},{"date":"2017-12-13","close":5374.0},{"date":"2017-12-14","close":5271.0},{"date":"2017-12-15","close":5323.0},{"date":"2017-12-18","close":5443.0},{"date":"2017-12-19","close":5494.0},{"date":"2017-12-20","close":5459.0},{"date":"2017-12-21","close":5459.0},{"date":"2017-12-22","close":5528.0},{"date":"2017-12-26","close":5546.0},{"date":"2017-12-27","close":5511.0},{"date":"2017-12-28","close":5687.0},{"date":"2018-01-02","close":3949.2761},{"date":"2018-01-03","close":3900.3689},{"date":"2018-01-04","close":3924.8223},{"date":"2018-01-05","close":3851.4619},{"date":"2018-01-08","close":3790.3274},{"date":"2018-01-09","close":3716.9661},{"date":"2018-01-10","close":3790.3274},{"date":"2018-01-11","close":3863.6885},{"date":"2018-01-12","close":3875.9155},{"date":"2018-01-15","close":3851.4619},{"date":"2018-01-16","close":3851.4619},{"date":"2018-01-17","close":3839.2344},{"date":"2018-01-18","close":3839.2344},{"date":"2018-01-19","close":3863.6885},{"date":"2018-01-22","close":3814.781},{"date":"2018-01-23","close":3839.2344},{"date":"2018-01-24","close":3924.8223},{"date":"2018-01-25","close":4034.8645},{"date":"2018-01-26","close":4083.7729},{"date":"2018-01-29","close":4047.0913},{"date":"2018-01-30","close":4120.4521},{"date":"2018-01-31","close":4095.9993},{"date":"2018-02-01","close":4095.9993},{"date":"2018-02-02","close":4022.6377},{"date":"2018-02-05","close":3851.4619},{"date":"2018-02-06","close":3704.7397},{"date":"2018-02-07","close":3716.9661},{"date":"2018-02-08","close":3680.2849},{"date":"2018-02-09","close":3558.0171},{"date":"2018-02-12","close":3533.5632},{"date":"2018-02-13","close":3509.1094},{"date":"2018-02-14","close":3460.2021},{"date":"2018-02-19","close":3521.3367},{"date":"2018-02-20","close":3521.3367},{"date":"2018-02-21","close":3496.8828},{"date":"2018-02-22","close":3435.7485},{"date":"2018-02-23","close":3447.9749},{"date":"2018-02-26","close":3460.2021},{"date":"2018-02-27","close":3472.4292},{"date":"2018-02-28","close":3460.2021},{"date":"2018-03-02","close":3362.3872},{"date":"2018-03-05","close":3301.2532},{"date":"2018-03-06","close":3399.0679},{"date":"2018-03-07","close":3411.2947},{"date":"2018-03-08","close":3447.9749},{"date":"2018-03-09","close":3472.4292},{"date":"2018-03-12","close":3460.2021},{"date":"2018-03-13","close":3399.0679},{"date":"2018-03-14","close":3496.8828},{"date":"2018-03-15","close":3472.4292},{"date":"2018-03-16","close":3496.8828},{"date":"2018-03-19","close":3496.8828},{"date":"2018-03-20","close":3435.7485},{"date":"2018-03-21","close":3374.614},{"date":"2018-03-22","close":3350.1602},{"date":"2018-03-23","close":3313.48},{"date":"2018-03-26","close":3423.5215},{"date":"2018-03-27","close":3447.9749},{"date":"2018-03-28","close":3423.5215},{"date":"2018-03-29","close":3435.7485},{"date":"2018-03-30","close":3411.2947},{"date":"2018-04-02","close":3423.5215},{"date":"2018-04-03","close":3484.6558},{"date":"2018-04-04","close":3399.0679},{"date":"2018-04-05","close":3447.9749},{"date":"2018-04-06","close":3411.2947},{"date":"2018-04-09","close":3435.7485},{"date":"2018-04-10","close":3411.2947},{"date":"2018-04-11","close":3411.2947},{"date":"2018-04-12","close":3460.2021},{"date":"2018-04-13","close":3447.9749},{"date":"2018-04-16","close":3447.9749},{"date":"2018-04-17","close":3472.4292},{"date":"2018-04-18","close":3521.3367},{"date":"2018-04-19","close":3496.8828},{"date":"2018-04-20","close":3558.0171},{"date":"2018-04-23","close":3570.2444},{"date":"2018-04-24","close":3570.2444},{"date":"2018-04-25","close":3594.6982},{"date":"2018-04-26","close":3545.7898},{"date":"2018-04-27","close":3558.0171},{"date":"2018-04-30","close":3619.1511},{"date":"2018-05-02","close":3961.5029},{"date":"2018-05-03","close":3973.7305},{"date":"2018-05-04","close":3949.2761},{"date":"2018-05-08","close":3668.0591},{"date":"2018-05-09","close":3655.8313},{"date":"2018-05-10","close":3594.6982},{"date":"2018-05-11","close":3680.2849},{"date":"2018-05-14","close":3790.3274},{"date":"2018-05-15","close":3765.8743},{"date":"2018-05-16","close":3655.8313},{"date":"2018-05-17","close":3680.2849},{"date":"2018-05-18","close":3668.0591},{"date":"2018-05-21","close":3704.7397},{"date":"2018-05-23","close":3827.0081},{"date":"2018-05-24","close":3729.1929},{"date":"2018-05-25","close":3594.6982},{"date":"2018-05-28","close":3888.1421},{"date":"2018-05-29","close":3937.0488},{"date":"2018-05-30","close":3753.646},{"date":"2018-05-31","close":3753.646},{"date":"2018-06-01","close":3704.7397},{"date":"2018-06-04","close":3839.2344},{"date":"2018-06-05","close":3716.9661},{"date":"2018-06-07","close":3802.554},{"date":"2018-06-08","close":3753.646},{"date":"2018-06-11","close":3802.554},{"date":"2018-06-12","close":3875.9155},{"date":"2018-06-14","close":3851.4619},{"date":"2018-06-15","close":3839.2344},{"date":"2018-06-18","close":3704.7397},{"date":"2018-06-19","close":3631.3779},{"date":"2018-06-20","close":3619.1511},{"date":"2018-06-21","close":3606.9248},{"date":"2018-06-22","close":3655.8313},{"date":"2018-06-25","close":3741.4207},{"date":"2018-06-26","close":3839.2344},{"date":"2018-06-27","close":3851.4619},{"date":"2018-06-28","close":3863.6885},{"date":"2018-06-29","close":3839.2344},{"date":"2018-07-02","close":3765.8743},{"date":"2018-07-03","close":3802.554},{"date":"2018-07-04","close":3814.781},{"date":"2018-07-05","close":3778.1008},{"date":"2018-07-06","close":3851.4619},{"date":"2018-07-09","close":3765.8743},{"date":"2018-07-10","close":3814.781},{"date":"2018-07-11","close":3814.781},{"date":"2018-07-12","close":3827.0081},{"date":"2018-07-13","close":3839.2344},{"date":"2018-07-16","close":3888.1421},{"date":"2018-07-17","close":3814.781},{"date":"2018-07-18","close":3827.0081},{"date":"2018-07-19","close":3753.646},{"date":"2018-07-20","close":3716.9661},{"date":"2018-07-23","close":3704.7397},{"date":"2018-07-24","close":3729.1929},{"date":"2018-07-25","close":3655.8313},{"date":"2018-07-26","close":3655.8313},{"date":"2018-07-27","close":3668.0591},{"date":"2018-07-30","close":3668.0591},{"date":"2018-07-31","close":3680.2849},{"date":"2018-08-01","close":3716.9661},{"date":"2018-08-02","close":3655.8313},{"date":"2018-08-03","close":3680.2849},{"date":"2018-08-06","close":3692.5127},{"date":"2018-08-07","close":3729.1929},{"date":"2018-08-08","close":3643.6045},{"date":"2018-08-09","close":3668.0591},{"date":"2018-08-10","close":3631.3779},{"date":"2018-08-13","close":3631.3779},{"date":"2018-08-14","close":3655.8313},{"date":"2018-08-16","close":3692.5127},{"date":"2018-08-17","close":3692.5127},{"date":"2018-08-20","close":3729.1929},{"date":"2018-08-21","close":3765.8743},{"date":"2018-08-22","close":3778.1008},{"date":"2018-08-23","close":3729.1929},{"date":"2018-08-24","close":3900.3689},{"date":"2018-08-27","close":3912.5952},{"date":"2018-08-28","close":3912.5952},{"date":"2018-08-29","close":3924.8223},{"date":"2018-08-30","close":3912.5952},{"date":"2018-08-31","close":3924.8223},{"date":"2018-09-03","close":3924.8223},{"date":"2018-09-04","close":3851.4619},{"date":"2018-09-05","close":3790.3274},{"date":"2018-09-06","close":3631.3779},{"date":"2018-09-07","close":3570.2444},{"date":"2018-09-10","close":3570.2444},{"date":"2018-09-11","close":3558.0171},{"date":"2018-09-12","close":3558.0171},{"date":"2018-09-13","close":3619.1511},{"date":"2018-09-14","close":3521.3367},{"date":"2018-09-17","close":3668.0591},{"date":"2018-09-18","close":3729.1929},{"date":"2018-09-19","close":3765.8743},{"date":"2018-09-20","close":3704.7397},{"date":"2018-09-21","close":3606.9248},{"date":"2018-09-27","close":3729.1929},{"date":"2018-09-28","close":3668.0591},{"date":"2018-10-01","close":3655.8313},{"date":"2018-10-02","close":3680.2849},{"date":"2018-10-04","close":3594.6982},{"date":"2018-10-05","close":3570.2444},{"date":"2018-10-08","close":3509.1094},{"date":"2018-10-10","close":3472.4292},{"date":"2018-10-11","close":3472.4292},{"date":"2018-10-12","close":3447.9749},{"date":"2018-10-15","close":3472.4292},{"date":"2018-10-16","close":3484.6558},{"date":"2018-10-17","close":3472.4292},{"date":"2018-10-18","close":3521.3367},{"date":"2018-10-19","close":3423.5215},{"date":"2018-10-22","close":3399.0679},{"date":"2018-10-23","close":3301.2532},{"date":"2018-10-24","close":3350.1602},{"date":"2018-10-25","close":3325.7061},{"date":"2018-10-26","close":3142.3042},{"date":"2018-10-29","close":3068.9424},{"date":"2018-10-30","close":3007.8086},{"date":"2018-10-31","close":3117.8496},{"date":"2018-11-01","close":3020.0349},{"date":"2018-11-02","close":3056.7158},{"date":"2018-11-05","close":3007.8086},{"date":"2018-11-06","close":3007.8086},{"date":"2018-11-07","close":2689.9094},{"date":"2018-11-08","close":2763.2705},{"date":"2018-11-09","close":2714.363},{"date":"2018-11-12","close":2738.8174},{"date":"2018-11-13","close":2702.1365},{"date":"2018-11-14","close":2689.9094},{"date":"2018-11-15","close":2604.3218},{"date":"2018-11-16","close":2714.363},{"date":"2018-11-19","close":2787.7249},{"date":"2018-11-20","close":2775.4976},{"date":"2018-11-21","close":2812.1785},{"date":"2018-11-22","close":2775.4976},{"date":"2018-11-23","close":2812.1785},{"date":"2018-11-26","close":2799.9514},{"date":"2018-11-27","close":2775.4976},{"date":"2018-11-28","close":2714.363},{"date":"2018-11-29","close":2763.2705},{"date":"2018-11-30","close":2751.0437},{"date":"2018-12-03","close":2799.9514},{"date":"2018-12-04","close":2763.2705},{"date":"2018-12-05","close":2775.4976},{"date":"2018-12-06","close":2751.0437},{"date":"2018-12-07","close":2751.0437},{"date":"2018-12-10","close":2714.363},{"date":"2018-12-11","close":2653.2292},{"date":"2018-12-12","close":2677.6821},{"date":"2018-12-13","close":2689.9094},{"date":"2018-12-14","close":2677.6821},{"date":"2018-12-17","close":2677.6821},{"date":"2018-12-18","close":2689.9094},{"date":"2018-12-19","close":2702.1365},{"date":"2018-12-20","close":2738.8174},{"date":"2018-12-21","close":2775.4976},{"date":"2018-12-24","close":2763.2705},{"date":"2018-12-26","close":2751.0437},{"date":"2018-12-27","close":2707.6392},{"date":"2018-12-28","close":2783.2004},{"date":"2019-01-02","close":2707.6392},{"date":"2019-01-03","close":2707.6392},{"date":"2019-01-04","close":2707.6392},{"date":"2019-01-07","close":2770.6069},{"date":"2019-01-08","close":2758.0132},{"date":"2019-01-09","close":2758.0132},{"date":"2019-01-10","close":2846.1692},{"date":"2019-01-11","close":2883.95},{"date":"2019-01-14","close":2820.9817},{"date":"2019-01-15","close":2833.5754},{"date":"2019-01-16","close":2921.7307},{"date":"2019-01-17","close":2997.293},{"date":"2019-01-18","close":3047.6672},{"date":"2019-01-21","close":2946.9182},{"date":"2019-01-22","close":2896.5439},{"date":"2019-01-23","close":2984.6997},{"date":"2019-01-24","close":3022.4805},{"date":"2019-01-25","close":3009.887},{"date":"2019-01-28","close":3047.6672},{"date":"2019-01-29","close":3047.6672},{"date":"2019-01-30","close":3085.4487},{"date":"2019-01-31","close":3060.2615},{"date":"2019-02-01","close":3060.2615},{"date":"2019-02-07","close":3211.3857},{"date":"2019-02-08","close":3135.8235},{"date":"2019-02-11","close":3223.9792},{"date":"2019-02-12","close":3312.1348},{"date":"2019-02-13","close":3312.1348},{"date":"2019-02-14","close":3349.9163},{"date":"2019-02-15","close":3400.2905},{"date":"2019-02-18","close":3362.5098},{"date":"2019-02-19","close":3349.9163},{"date":"2019-02-20","close":3349.9163},{"date":"2019-02-21","close":3362.5098},{"date":"2019-02-22","close":3362.5098},{"date":"2019-02-25","close":3362.5098},{"date":"2019-02-26","close":3349.9163},{"date":"2019-02-27","close":3438.071},{"date":"2019-02-28","close":3312.1348},{"date":"2019-03-04","close":3236.5725},{"date":"2019-03-05","close":3085.4487},{"date":"2019-03-06","close":3135.8235},{"date":"2019-03-07","close":3135.8235},{"date":"2019-03-08","close":3098.0422},{"date":"2019-03-11","close":3072.8547},{"date":"2019-03-12","close":3098.0422},{"date":"2019-03-13","close":3123.23},{"date":"2019-03-14","close":3123.23},{"date":"2019-03-15","close":3135.8235},{"date":"2019-03-18","close":3047.6672},{"date":"2019-03-19","close":3135.8235},{"date":"2019-03-20","close":3135.8235},{"date":"2019-03-21","close":3072.8547},{"date":"2019-03-22","close":3236.5725},{"date":"2019-03-25","close":3198.7915},{"date":"2019-03-26","close":3299.541},{"date":"2019-03-27","close":3211.3857},{"date":"2019-03-28","close":3161.0107},{"date":"2019-03-29","close":3148.4163},{"date":"2019-04-01","close":3148.4163},{"date":"2019-04-02","close":3135.8235},{"date":"2019-04-03","close":3123.23},{"date":"2019-04-04","close":3161.0107},{"date":"2019-04-05","close":3198.7915},{"date":"2019-04-08","close":3198.7915},{"date":"2019-04-09","close":3173.6045},{"date":"2019-04-10","close":3186.1975},{"date":"2019-04-11","close":3161.0107},{"date":"2019-04-12","close":3123.23},{"date":"2019-04-15","close":3148.4163},{"date":"2019-04-16","close":3161.0107},{"date":"2019-04-17","close":3173.6045},{"date":"2019-04-18","close":3186.1975},{"date":"2019-04-19","close":3236.5725},{"date":"2019-04-22","close":3211.3857},{"date":"2019-04-23","close":3223.9792},{"date":"2019-04-24","close":3324.728},{"date":"2019-04-25","close":3337.3215},{"date":"2019-04-26","close":3286.9468},{"date":"2019-04-29","close":3299.541},{"date":"2019-04-30","close":3286.9468},{"date":"2019-05-02","close":3274.3542},{"date":"2019-05-03","close":3324.728},{"date":"2019-05-07","close":3438.071},{"date":"2019-05-08","close":3538.8208},{"date":"2019-05-09","close":3400.2905},{"date":"2019-05-10","close":3349.9163},{"date":"2019-05-13","close":3412.8838},{"date":"2019-05-14","close":3450.6646},{"date":"2019-05-15","close":3450.6646},{"date":"2019-05-16","close":3412.8838},{"date":"2019-05-17","close":3362.5098},{"date":"2019-05-20","close":3223.9792},{"date":"2019-05-21","close":3249.1663},{"date":"2019-05-22","close":3198.7915},{"date":"2019-05-23","close":3211.3857},{"date":"2019-05-24","close":3148.4163},{"date":"2019-05-27","close":3110.6365},{"date":"2019-05-28","close":3135.8235},{"date":"2019-05-29","close":3085.4487},{"date":"2019-05-30","close":3173.6045},{"date":"2019-05-31","close":3173.6045},{"date":"2019-06-03","close":3072.8547},{"date":"2019-06-04","close":3186.1975},{"date":"2019-06-05","close":3123.23},{"date":"2019-06-07","close":3148.4163},{"date":"2019-06-10","close":3161.0107},{"date":"2019-06-11","close":3198.7915},{"date":"2019-06-12","close":3274.3542},{"date":"2019-06-13","close":3198.7915},{"date":"2019-06-14","close":3186.1975},{"date":"2019-06-17","close":3274.3542},{"date":"2019-06-18","close":3375.1033},{"date":"2019-06-19","close":3601.7893},{"date":"2019-06-20","close":3702.5383},{"date":"2019-06-21","close":3576.6021},{"date":"2019-06-24","close":3715.1323},{"date":"2019-06-25","close":3601.7893},{"date":"2019-06-26","close":3589.1958},{"date":"2019-06-27","close":3601.7893},{"date":"2019-06-28","close":3702.5383},{"date":"2019-07-01","close":3828.4744},{"date":"2019-07-02","close":3765.5066},{"date":"2019-07-03","close":3715.1323},{"date":"2019-07-04","close":3878.8501},{"date":"2019-07-05","close":4080.3489},{"date":"2019-07-08","close":3967.0051},{"date":"2019-07-09","close":3866.2563},{"date":"2019-07-10","close":3941.8174},{"date":"2019-07-11","close":3979.5989},{"date":"2019-07-12","close":3941.8174},{"date":"2019-07-15","close":3828.4744},{"date":"2019-07-16","close":3765.5066},{"date":"2019-07-17","close":3778.1008},{"date":"2019-07-18","close":3778.1008},{"date":"2019-07-19","close":3841.0698},{"date":"2019-07-22","close":3828.4744},{"date":"2019-07-23","close":3790.6936},{"date":"2019-07-24","close":3815.8823},{"date":"2019-07-25","close":3967.0051},{"date":"2019-07-26","close":4307.0337},{"date":"2019-07-29","close":4055.1611},{"date":"2019-07-30","close":4055.1611},{"date":"2019-07-31","close":4307.0337},{"date":"2019-08-01","close":4105.5356},{"date":"2019-08-02","close":3967.0051},{"date":"2019-08-05","close":3790.6936},{"date":"2019-08-06","close":3765.5066},{"date":"2019-08-07","close":3967.0051},{"date":"2019-08-08","close":3904.0364},{"date":"2019-08-09","close":4143.3169},{"date":"2019-08-12","close":4218.8784},{"date":"2019-08-13","close":4080.3489},{"date":"2019-08-14","close":4155.9097},{"date":"2019-08-16","close":4130.7227},{"date":"2019-08-19","close":4143.3169},{"date":"2019-08-20","close":4143.3169},{"date":"2019-08-21","close":4256.6606},{"date":"2019-08-22","close":4294.4409},{"date":"2019-08-23","close":4319.6289},{"date":"2019-08-26","close":4256.6606},{"date":"2019-08-27","close":4357.4087},{"date":"2019-08-28","close":4370.0029},{"date":"2019-08-29","close":4344.8159},{"date":"2019-08-30","close":4307.0337},{"date":"2019-09-02","close":4483.3457},{"date":"2019-09-03","close":4432.9707},{"date":"2019-09-04","close":4458.1587},{"date":"2019-09-05","close":4370.0029},{"date":"2019-09-06","close":4382.5972},{"date":"2019-09-09","close":4307.0337},{"date":"2019-09-10","close":4307.0337},{"date":"2019-09-11","close":4395.1904},{"date":"2019-09-16","close":4533.7207},{"date":"2019-09-17","close":4533.7207},{"date":"2019-09-18","close":4634.4697},{"date":"2019-09-19","close":4609.2817},{"date":"2019-09-20","close":4533.7207},{"date":"2019-09-23","close":4508.5327},{"date":"2019-09-24","close":4558.9077},{"date":"2019-09-25","close":4407.7842},{"date":"2019-09-26","close":4370.0029},{"date":"2019-09-27","close":4370.0029},{"date":"2019-09-30","close":4269.2534},{"date":"2019-10-01","close":4483.3457},{"date":"2019-10-02","close":4370.0029},{"date":"2019-10-04","close":4281.8472},{"date":"2019-10-07","close":4218.8784},{"date":"2019-10-08","close":4231.4727},{"date":"2019-10-10","close":4332.2222},{"date":"2019-10-11","close":4244.0654},{"date":"2019-10-14","close":4307.0337},{"date":"2019-10-15","close":4269.2534},{"date":"2019-10-16","close":4218.8784},{"date":"2019-10-17","close":4231.4727},{"date":"2019-10-18","close":4281.8472},{"date":"2019-10-21","close":4181.0986},{"date":"2019-10-22","close":4218.8784},{"date":"2019-10-23","close":4307.0337},{"date":"2019-10-24","close":4269.2534},{"date":"2019-10-25","close":4269.2534},{"date":"2019-10-28","close":4407.7842},{"date":"2019-10-29","close":4382.5972},{"date":"2019-10-30","close":4357.4087},{"date":"2019-10-31","close":4407.7842},{"date":"2019-11-01","close":4395.1904},{"date":"2019-11-04","close":4458.1587},{"date":"2019-11-05","close":4445.5649},{"date":"2019-11-06","close":4458.1587},{"date":"2019-11-07","close":4407.7842},{"date":"2019-11-08","close":4495.9395},{"date":"2019-11-11","close":4810.7808},{"date":"2019-11-12","close":4785.5938},{"date":"2019-11-13","close":4747.812},{"date":"2019-11-14","close":4747.812},{"date":"2019-11-15","close":4999.6855},{"date":"2019-11-18","close":4924.124},{"date":"2019-11-19","close":4911.5303},{"date":"2019-11-20","close":4634.4697},{"date":"2019-11-21","close":4621.8765},{"date":"2019-11-22","close":4609.2817},{"date":"2019-11-25","close":4621.8765},{"date":"2019-11-26","close":4672.2515},{"date":"2019-11-27","close":4647.0645},{"date":"2019-11-28","close":4584.0947},{"date":"2019-11-29","close":4571.5024},{"date":"2019-12-02","close":4558.9077},{"date":"2019-12-03","close":4546.314},{"date":"2019-12-04","close":4546.314},{"date":"2019-12-05","close":4533.7207},{"date":"2019-12-06","close":4609.2817},{"date":"2019-12-09","close":4596.6895},{"date":"2019-12-10","close":4621.8765},{"date":"2019-12-11","close":4659.6587},{"date":"2019-12-12","close":4621.8765},{"date":"2019-12-13","close":4621.8765},{"date":"2019-12-16","close":4861.1562},{"date":"2019-12-17","close":4848.562},{"date":"2019-12-18","close":4810.7808},{"date":"2019-12-19","close":4823.375},{"date":"2019-12-20","close":4798.1885},{"date":"2019-12-23","close":4848.562},{"date":"2019-12-24","close":4835.9688},{"date":"2019-12-26","close":4999.6855},{"date":"2019-12-27","close":5209.646},{"date":"2019-12-30","close":5196.5244},{"date":"2020-01-02","close":5196.5244},{"date":"2020-01-03","close":5196.5244},{"date":"2020-01-06","close":5170.2793},{"date":"2020-01-07","close":4999.687},{"date":"2020-01-08","close":4894.7051},{"date":"2020-01-09","close":4986.5635},{"date":"2020-01-10","close":4986.5635},{"date":"2020-01-13","close":4960.3184},{"date":"2020-01-14","close":4973.4419},{"date":"2020-01-15","close":5025.9316},{"date":"2020-01-16","close":4907.8286},{"date":"2020-01-17","close":4920.9512},{"date":"2020-01-20","close":4842.2168},{"date":"2020-01-21","close":4776.6025},{"date":"2020-01-22","close":4842.2168},{"date":"2020-01-23","close":4829.0933},{"date":"2020-01-28","close":4592.8882},{"date":"2020-01-29","close":4658.5005},{"date":"2020-01-30","close":4540.397},{"date":"2020-01-31","close":4396.0493},{"date":"2020-02-03","close":4330.436},{"date":"2020-02-04","close":4540.397},{"date":"2020-02-05","close":4553.52},{"date":"2020-02-06","close":4671.6226},{"date":"2020-02-07","close":4710.9902},{"date":"2020-02-10","close":4737.2354},{"date":"2020-02-11","close":4697.8677},{"date":"2020-02-12","close":4710.9902},{"date":"2020-02-13","close":4842.2168},{"date":"2020-02-14","close":4868.4614},{"date":"2020-02-17","close":4802.8477},{"date":"2020-02-18","close":4750.3579},{"date":"2020-02-19","close":4724.1133},{"date":"2020-02-20","close":4619.1323},{"date":"2020-02-21","close":4579.7656},{"date":"2020-02-24","close":4409.1724},{"date":"2020-02-25","close":4514.1528},{"date":"2020-02-26","close":4461.6621},{"date":"2020-02-27","close":4448.5396},{"date":"2020-02-28","close":4304.1914},{"date":"2020-03-02","close":4343.5596},{"date":"2020-03-03","close":4396.0493},{"date":"2020-03-04","close":4422.2939},{"date":"2020-03-05","close":4422.2939},{"date":"2020-03-06","close":4330.436},{"date":"2020-03-09","close":4330.436},{"date":"2020-03-10","close":4002.3745},{"date":"2020-03-11","close":3976.1294},{"date":"2020-03-12","close":3726.8005},{"date":"2020-03-13","close":3621.8203},{"date":"2020-03-16","close":3359.3694},{"date":"2020-03-17","close":3438.1045},{"date":"2020-03-18","close":3451.2271},{"date":"2020-03-19","close":2781.9778},{"date":"2020-03-20","close":3096.9187},{"date":"2020-03-23","close":2781.9778},{"date":"2020-03-24","close":2991.9382},{"date":"2020-03-25","close":3241.2668},{"date":"2020-03-26","close":3438.1045},{"date":"2020-03-27","close":3438.1045},{"date":"2020-03-30","close":3411.8599},{"date":"2020-03-31","close":3490.5952},{"date":"2020-04-01","close":3372.4917},{"date":"2020-04-02","close":3490.5952},{"date":"2020-04-03","close":3608.6978},{"date":"2020-04-06","close":3779.291},{"date":"2020-04-07","close":3779.291},{"date":"2020-04-08","close":3779.291},{"date":"2020-04-09","close":3831.7808},{"date":"2020-04-10","close":3910.5154},{"date":"2020-04-13","close":3831.7808},{"date":"2020-04-14","close":3884.2715},{"date":"2020-04-16","close":3858.0256},{"date":"2020-04-17","close":4041.7415},{"date":"2020-04-20","close":3989.2502},{"date":"2020-04-21","close":3897.3928},{"date":"2020-04-22","close":3831.7808},{"date":"2020-04-23","close":3818.6587},{"date":"2020-04-24","close":3831.7808},{"date":"2020-04-27","close":4081.1086},{"date":"2020-04-28","close":4120.4761},{"date":"2020-04-29","close":4212.3345},{"date":"2020-05-04","close":4146.7212},{"date":"2020-05-06","close":4264.8242},{"date":"2020-05-07","close":4225.4565},{"date":"2020-05-08","close":4382.9268},{"date":"2020-05-11","close":4251.7021},{"date":"2020-05-12","close":4133.5986},{"date":"2020-05-13","close":4199.2119},{"date":"2020-05-14","close":4120.4761},{"date":"2020-05-15","close":4067.9854},{"date":"2020-05-18","close":4015.4958},{"date":"2020-05-19","close":4382.9268},{"date":"2020-05-20","close":4369.8037},{"date":"2020-05-21","close":4514.1528},{"date":"2020-05-22","close":4435.418},{"date":"2020-05-25","close":4461.6621},{"date":"2020-05-26","close":4461.6621},{"date":"2020-05-27","close":4435.418},{"date":"2020-05-28","close":4304.1914},{"date":"2020-05-29","close":4304.1914},{"date":"2020-06-01","close":4474.7852},{"date":"2020-06-02","close":4382.9268},{"date":"2020-06-03","close":4291.0698},{"date":"2020-06-04","close":4291.0698},{"date":"2020-06-05","close":4304.1914},{"date":"2020-06-08","close":4474.7852},{"date":"2020-06-09","close":4409.1724},{"date":"2020-06-10","close":4369.8037},{"date":"2020-06-11","close":4251.7021},{"date":"2020-06-12","close":4146.7212},{"date":"2020-06-15","close":3989.2502},{"date":"2020-06-16","close":4120.4761},{"date":"2020-06-17","close":4159.8442},{"date":"2020-06-18","close":4146.7212},{"date":"2020-06-19","close":4133.5986},{"date":"2020-06-22","close":4094.2322},{"date":"2020-06-23","close":4067.9854},{"date":"2020-06-24","close":4067.9854},{"date":"2020-06-25","close":3963.0056},{"date":"2020-06-26","close":4015.4958},{"date":"2020-06-29","close":4002.0215},{"date":"2020-06-30","close":4150.2437},{"date":"2020-07-01","close":4082.8704},{"date":"2020-07-02","close":4150.2437},{"date":"2020-07-03","close":4231.0933},{"date":"2020-07-06","close":4231.0933},{"date":"2020-07-07","close":4123.2939},{"date":"2020-07-08","close":4109.8198},{"date":"2020-07-09","close":4163.7188},{"date":"2020-07-10","close":4109.8198},{"date":"2020-07-13","close":4123.2939},{"date":"2020-07-14","close":4150.2437},{"date":"2020-07-15","close":4163.7188},{"date":"2020-07-16","close":4163.7188},{"date":"2020-07-17","close":4136.7695},{"date":"2020-07-20","close":4177.1938},{"date":"2020-07-21","close":4284.9922},{"date":"2020-07-22","close":4258.0425},{"date":"2020-07-23","close":4217.6182},{"date":"2020-07-24","close":4231.0933},{"date":"2020-07-27","close":4258.0425},{"date":"2020-07-28","close":4217.6182},{"date":"2020-07-29","close":4258.0425},{"date":"2020-07-30","close":4231.0933},{"date":"2020-07-31","close":4177.1938},{"date":"2020-08-03","close":4136.7695},{"date":"2020-08-04","close":4123.2939},{"date":"2020-08-05","close":4217.6182},{"date":"2020-08-06","close":4123.2939},{"date":"2020-08-07","close":4136.7695},{"date":"2020-08-10","close":4109.8198},{"date":"2020-08-11","close":4096.3452},{"date":"2020-08-12","close":4082.8704},{"date":"2020-08-13","close":4136.7695},{"date":"2020-08-14","close":4123.2939},{"date":"2020-08-18","close":3975.072},{"date":"2020-08-19","close":4069.395},{"date":"2020-08-20","close":3934.6477},{"date":"2020-08-21","close":4082.8704},{"date":"2020-08-24","close":4123.2939},{"date":"2020-08-25","close":4123.2939},{"date":"2020-08-26","close":4069.395},{"date":"2020-08-27","close":4055.9207},{"date":"2020-08-28","close":4069.395},{"date":"2020-08-31","close":4069.395},{"date":"2020-09-01","close":4069.395},{"date":"2020-09-02","close":4217.6182},{"date":"2020-09-03","close":4217.6182},{"date":"2020-09-04","close":4136.7695},{"date":"2020-09-07","close":4204.144},{"date":"2020-09-08","close":4204.144},{"date":"2020-09-09","close":4136.7695},{"date":"2020-09-10","close":4150.2437},{"date":"2020-09-11","close":4163.7188},{"date":"2020-09-14","close":4217.6182},{"date":"2020-09-15","close":4217.6182},{"date":"2020-09-16","close":4231.0933},{"date":"2020-09-17","close":4217.6182},{"date":"2020-09-18","close":4217.6182},{"date":"2020-09-21","close":4150.2437},{"date":"2020-09-22","close":4028.9719},{"date":"2020-09-23","close":4042.4456},{"date":"2020-09-24","close":3988.5476},{"date":"2020-09-25","close":4015.4958},{"date":"2020-09-28","close":4042.4456},{"date":"2020-09-29","close":4069.395},{"date":"2020-10-05","close":4109.8198},{"date":"2020-10-06","close":4136.7695},{"date":"2020-10-07","close":4177.1938},{"date":"2020-10-08","close":4217.6182},{"date":"2020-10-12","close":4163.7188},{"date":"2020-10-13","close":4231.0933},{"date":"2020-10-14","close":4217.6182},{"date":"2020-10-15","close":4177.1938},{"date":"2020-10-16","close":4150.2437},{"date":"2020-10-19","close":4123.2939},{"date":"2020-10-20","close":4123.2939},{"date":"2020-10-21","close":4123.2939},{"date":"2020-10-22","close":4096.3452},{"date":"2020-10-23","close":4096.3452},{"date":"2020-10-26","close":4015.4958},{"date":"2020-10-27","close":4015.4958},{"date":"2020-10-28","close":4042.4456},{"date":"2020-10-29","close":4042.4456},{"date":"2020-10-30","close":4042.4456},{"date":"2020-11-02","close":4015.4958},{"date":"2020-11-03","close":4055.9207},{"date":"2020-11-04","close":4082.8704},{"date":"2020-11-05","close":4109.8198},{"date":"2020-11-06","close":4136.7695},{"date":"2020-11-09","close":4136.7695},{"date":"2020-11-10","close":4190.6689},{"date":"2020-11-11","close":4177.1938},{"date":"2020-11-12","close":4177.1938},{"date":"2020-11-13","close":4109.8198},{"date":"2020-11-16","close":4150.2437},{"date":"2020-11-17","close":4163.7188},{"date":"2020-11-18","close":4177.1938},{"date":"2020-11-19","close":4177.1938},{"date":"2020-11-20","close":4204.144},{"date":"2020-11-23","close":4244.5679},{"date":"2020-11-24","close":4231.0933},{"date":"2020-11-25","close":4150.2437},{"date":"2020-11-26","close":4096.3452},{"date":"2020-11-27","close":4109.8198},{"date":"2020-11-30","close":4123.2939},{"date":"2020-12-01","close":4136.7695},{"date":"2020-12-02","close":4136.7695},{"date":"2020-12-03","close":4109.8198},{"date":"2020-12-04","close":4096.3452},{"date":"2020-12-07","close":4096.3452},{"date":"2020-12-08","close":4096.3452},{"date":"2020-12-09","close":4123.2939},{"date":"2020-12-10","close":4096.3452},{"date":"2020-12-11","close":4123.2939},{"date":"2020-12-14","close":4123.2939},{"date":"2020-12-15","close":4096.3452},{"date":"2020-12-16","close":4244.5679},{"date":"2020-12-17","close":4231.0933},{"date":"2020-12-18","close":4217.6182},{"date":"2020-12-21","close":4244.5679},{"date":"2020-12-22","close":4190.6689},{"date":"2020-12-23","close":4204.144},{"date":"2020-12-24","close":4271.5176},{"date":"2020-12-28","close":4298.4678},{"date":"2020-12-29","close":4326.1099},{"date":"2020-12-30","close":4326.1099},{"date":"2021-01-04","close":4353.7524},{"date":"2021-01-05","close":4409.0386},{"date":"2021-01-06","close":4409.0386},{"date":"2021-01-07","close":4478.146},{"date":"2021-01-08","close":4436.6812},{"date":"2021-01-11","close":4298.4678},{"date":"2021-01-12","close":4312.2891},{"date":"2021-01-13","close":4298.4678},{"date":"2021-01-14","close":4312.2891},{"date":"2021-01-15","close":4270.8247},{"date":"2021-01-18","close":4243.1816},{"date":"2021-01-19","close":4270.8247},{"date":"2021-01-20","close":4312.2891},{"date":"2021-01-21","close":4464.3247},{"date":"2021-01-22","close":4478.146},{"date":"2021-01-25","close":4478.146},{"date":"2021-01-26","close":4409.0386},{"date":"2021-01-27","close":4422.8599},{"date":"2021-01-28","close":4312.2891},{"date":"2021-01-29","close":4257.0024},{"date":"2021-02-01","close":4243.1816},{"date":"2021-02-02","close":4298.4678},{"date":"2021-02-03","close":4298.4678},{"date":"2021-02-04","close":4298.4678},{"date":"2021-02-05","close":4326.1099},{"date":"2021-02-08","close":4367.5742},{"date":"2021-02-09","close":4367.5742},{"date":"2021-02-10","close":4381.396},{"date":"2021-02-15","close":4464.3247},{"date":"2021-02-16","close":4450.5029},{"date":"2021-02-17","close":4353.7524},{"date":"2021-02-18","close":4353.7524},{"date":"2021-02-19","close":4326.1099},{"date":"2021-02-22","close":4395.2173},{"date":"2021-02-23","close":4381.396},{"date":"2021-02-24","close":4312.2891},{"date":"2021-02-25","close":4381.396},{"date":"2021-02-26","close":4353.7524},{"date":"2021-03-02","close":4339.9312},{"date":"2021-03-03","close":4436.6812},{"date":"2021-03-04","close":4478.146},{"date":"2021-03-05","close":4450.5029},{"date":"2021-03-08","close":4588.7183},{"date":"2021-03-09","close":4561.0747},{"date":"2021-03-10","close":4478.146},{"date":"2021-03-11","close":4505.79},{"date":"2021-03-12","close":4505.79},{"date":"2021-03-15","close":4505.79},{"date":"2021-03-16","close":4561.0747},{"date":"2021-03-17","close":4491.9673},{"date":"2021-03-18","close":4561.0747},{"date":"2021-03-19","close":4519.6099},{"date":"2021-03-22","close":4796.0386},{"date":"2021-03-23","close":4865.145},{"date":"2021-03-24","close":4865.145},{"date":"2021-03-25","close":4851.3252},{"date":"2021-03-26","close":4809.8599},{"date":"2021-03-29","close":4823.6821},{"date":"2021-03-30","close":4906.6099},{"date":"2021-03-31","close":4892.7886},{"date":"2021-04-01","close":4892.7886},{"date":"2021-04-02","close":4865.145},{"date":"2021-04-05","close":4823.6821},{"date":"2021-04-06","close":4865.145},{"date":"2021-04-07","close":4878.9678},{"date":"2021-04-08","close":5058.647},{"date":"2021-04-09","close":5017.1821},{"date":"2021-04-12","close":5003.3613},{"date":"2021-04-13","close":5017.1821},{"date":"2021-04-14","close":5003.3613},{"date":"2021-04-15","close":5017.1821},{"date":"2021-04-16","close":4961.896},{"date":"2021-04-19","close":4948.0747},{"date":"2021-04-20","close":5058.647},{"date":"2021-04-21","close":5031.0029},{"date":"2021-04-22","close":5017.1821},{"date":"2021-04-23","close":5031.0029},{"date":"2021-04-26","close":5017.1821},{"date":"2021-04-27","close":5113.9326},{"date":"2021-04-28","close":5017.1821},{"date":"2021-04-29","close":5183.0396},{"date":"2021-04-30","close":5113.9326},{"date":"2021-05-03","close":5113.9326},{"date":"2021-05-04","close":5113.9326},{"date":"2021-05-06","close":5155.397},{"date":"2021-05-07","close":5210.6821},{"date":"2021-05-10","close":5252.1465},{"date":"2021-05-11","close":5238.3252},{"date":"2021-05-12","close":5127.7539},{"date":"2021-05-13","close":5113.9326},{"date":"2021-05-14","close":5113.9326},{"date":"2021-05-17","close":5113.9326},{"date":"2021-05-18","close":5155.397},{"date":"2021-05-20","close":5155.397},{"date":"2021-05-21","close":5141.5747},{"date":"2021-05-24","close":5113.9326},{"date":"2021-05-25","close":5072.4683},{"date":"2021-05-26","close":5058.647},{"date":"2021-05-27","close":5597.6826},{"date":"2021-05-28","close":5528.5757},{"date":"2021-05-31","close":5639.147},{"date":"2021-06-01","close":5805.0044},{"date":"2021-06-02","close":5805.0044},{"date":"2021-06-03","close":5735.896},{"date":"2021-06-04","close":6026.147},{"date":"2021-06-07","close":7505.04},{"date":"2021-06-08","close":6274.9326},{"date":"2021-06-09","close":6150.5391},{"date":"2021-06-10","close":5970.8608},{"date":"2021-06-11","close":6357.8618},{"date":"2021-06-14","close":6330.2188},{"date":"2021-06-15","close":6261.1113},{"date":"2021-06-16","close":6648.1108},{"date":"2021-06-17","close":6634.2905},{"date":"2021-06-18","close":6689.5757},{"date":"2021-06-21","close":6565.1826},{"date":"2021-06-22","close":6509.8965},{"date":"2021-06-23","close":6274.9326},{"date":"2021-06-24","close":6330.2188},{"date":"2021-06-25","close":6496.0762},{"date":"2021-06-28","close":6551.3618},{"date":"2021-06-29","close":6481.0684},{"date":"2021-06-30","close":6312.3643},{"date":"2021-07-01","close":6382.6567},{"date":"2021-07-02","close":6284.2461},{"date":"2021-07-05","close":6256.1279},{"date":"2021-07-06","close":6706.0073},{"date":"2021-07-07","close":6565.4204},{"date":"2021-07-08","close":6410.7749},{"date":"2021-07-09","close":6368.5986},{"date":"2021-07-12","close":6579.4795},{"date":"2021-07-13","close":6481.0684},{"date":"2021-07-14","close":6326.4224},{"date":"2021-07-15","close":6424.833},{"date":"2021-07-16","close":6382.6567},{"date":"2021-07-19","close":6326.4224},{"date":"2021-07-20","close":6467.0088},{"date":"2021-07-21","close":6326.4224},{"date":"2021-07-22","close":6242.0703},{"date":"2021-07-23","close":6242.0703},{"date":"2021-07-26","close":6185.835},{"date":"2021-07-27","close":6171.7764},{"date":"2021-07-28","close":6115.541},{"date":"2021-07-29","close":6129.6011},{"date":"2021-07-30","close":6059.3066},{"date":"2021-08-02","close":6045.248},{"date":"2021-08-03","close":5862.4844},{"date":"2021-08-04","close":5974.9541},{"date":"2021-08-05","close":5974.9541},{"date":"2021-08-06","close":5918.7188},{"date":"2021-08-09","close":5876.5435},{"date":"2021-08-10","close":5735.9561},{"date":"2021-08-11","close":5721.8975},{"date":"2021-08-12","close":5820.3076},{"date":"2021-08-13","close":5735.9561},{"date":"2021-08-17","close":5539.1333},{"date":"2021-08-18","close":5651.604},{"date":"2021-08-19","close":5412.606},{"date":"2021-08-20","close":5314.1948},{"date":"2021-08-23","close":5426.6641},{"date":"2021-08-24","close":5581.311},{"date":"2021-08-25","close":5609.4277},{"date":"2021-08-26","close":5581.311},{"date":"2021-08-27","close":5735.9561},{"date":"2021-08-30","close":5764.0747},{"date":"2021-08-31","close":5778.1318},{"date":"2021-09-01","close":5876.5435},{"date":"2021-09-02","close":6073.3647},{"date":"2021-09-03","close":6157.7178},{"date":"2021-09-06","close":6129.6011},{"date":"2021-09-07","close":6242.0703},{"date":"2021-09-08","close":6073.3647},{"date":"2021-09-09","close":6059.3066},{"date":"2021-09-10","close":5848.4263},{"date":"2021-09-13","close":5876.5435},{"date":"2021-09-14","close":5904.6606},{"date":"2021-09-15","close":6073.3647},{"date":"2021-09-16","close":6481.0684},{"date":"2021-09-17","close":6129.6011},{"date":"2021-09-23","close":6003.0713},{"date":"2021-09-24","close":5876.5435},{"date":"2021-09-27","close":6242.0703},{"date":"2021-09-28","close":6354.5396},{"date":"2021-09-29","close":6916.8892},{"date":"2021-09-30","close":6621.6553},{"date":"2021-10-01","close":6270.188},{"date":"2021-10-05","close":6298.3047},{"date":"2021-10-06","close":5876.5435},{"date":"2021-10-07","close":5989.0137},{"date":"2021-10-08","close":5989.0137},{"date":"2021-10-12","close":5974.9541},{"date":"2021-10-13","close":6228.0112},{"date":"2021-10-14","close":6256.1279},{"date":"2021-10-15","close":6565.4204},{"date":"2021-10-18","close":6607.5967},{"date":"2021-10-19","close":6649.7734},{"date":"2021-10-20","close":6467.0088},{"date":"2021-10-21","close":6565.4204},{"date":"2021-10-22","close":6326.4224},{"date":"2021-10-25","close":6509.1855},{"date":"2021-10-26","close":6579.4795},{"date":"2021-10-27","close":6551.3618},{"date":"2021-10-28","close":6368.5986},{"date":"2021-10-29","close":6199.894},{"date":"2021-11-01","close":6129.6011},{"date":"2021-11-02","close":6199.894},{"date":"2021-11-03","close":6143.6587},{"date":"2021-11-04","close":6565.4204},{"date":"2021-11-05","close":6438.8926},{"date":"2021-11-08","close":6242.0703},{"date":"2021-11-09","close":6284.2461},{"date":"2021-11-10","close":6087.4233},{"date":"2021-11-11","close":5989.0137},{"date":"2021-11-12","close":5960.896},{"date":"2021-11-15","close":5862.4844},{"date":"2021-11-16","close":5890.6021},{"date":"2021-11-17","close":5820.3076},{"date":"2021-11-18","close":5778.1318},{"date":"2021-11-19","close":5946.8364},{"date":"2021-11-22","close":5792.1909},{"date":"2021-11-23","close":5778.1318},{"date":"2021-11-24","close":5609.4277},{"date":"2021-11-25","close":5525.0757},{"date":"2021-11-26","close":5356.3711},{"date":"2021-11-29","close":5117.373},{"date":"2021-11-30","close":4948.6685},{"date":"2021-12-01","close":5201.7251},{"date":"2021-12-02","close":5300.1362},{"date":"2021-12-03","close":5286.0762},{"date":"2021-12-06","close":5398.5469},{"date":"2021-12-07","close":5539.1333},{"date":"2021-12-08","close":5426.6641},{"date":"2021-12-09","close":5398.5469},{"date":"2021-12-10","close":5370.4297},{"date":"2021-12-13","close":5398.5469},{"date":"2021-12-14","close":5370.4297},{"date":"2021-12-15","close":5314.1948},{"date":"2021-12-16","close":5229.8423},{"date":"2021-12-17","close":5286.0762},{"date":"2021-12-20","close":5187.6655},{"date":"2021-12-21","close":5187.6655},{"date":"2021-12-22","close":5229.8423},{"date":"2021-12-23","close":5201.7251},{"date":"2021-12-24","close":5257.9595},{"date":"2021-12-27","close":5286.0762},{"date":"2021-12-28","close":5342.3125},{"date":"2021-12-29","close":5356.6733},{"date":"2021-12-30","close":5327.9517},{"date":"2022-01-03","close":6823.0},{"date":"2022-01-04","close":5342.3125},{"date":"2022-01-05","close":5299.229},{"date":"2022-01-06","close":5184.3413},{"date":"2022-01-07","close":5299.229},{"date":"2022-01-10","close":5600.811},{"date":"2022-01-11","close":5701.3389},{"date":"2022-01-12","close":5557.729},{"date":"2022-01-13","close":5457.2007},{"date":"2022-01-14","close":5586.4512},{"date":"2022-01-17","close":5342.3125},{"date":"2022-01-18","close":5198.7026},{"date":"2022-01-19","close":5184.3413},{"date":"2022-01-20","close":5284.8682},{"date":"2022-01-21","close":5227.4229},{"date":"2022-01-24","close":5012.0078},{"date":"2022-01-25","close":4825.314},{"date":"2022-01-26","close":4825.314},{"date":"2022-01-27","close":4681.7036},{"date":"2022-01-28","close":4825.314},{"date":"2022-02-03","close":4983.2861},{"date":"2022-02-04","close":5083.813},{"date":"2022-02-07","close":5126.897},{"date":"2022-02-08","close":5126.897},{"date":"2022-02-09","close":5126.897},{"date":"2022-02-10","close":5026.3691},{"date":"2022-02-11","close":4925.8423},{"date":"2022-02-14","close":4753.5098},{"date":"2022-02-15","close":4724.7876},{"date":"2022-02-16","close":4825.314},{"date":"2022-02-17","close":4854.0366},{"date":"2022-02-18","close":4954.564},{"date":"2022-02-21","close":4954.564},{"date":"2022-02-22","close":4954.564},{"date":"2022-02-23","close":4954.564},{"date":"2022-02-24","close":5399.7563},{"date":"2022-02-25","close":5385.396},{"date":"2022-02-28","close":5385.396},{"date":"2022-03-02","close":5414.1177},{"date":"2022-03-03","close":5428.4785},{"date":"2022-03-04","close":5428.4785},{"date":"2022-03-07","close":5414.1177},{"date":"2022-03-08","close":5256.146},{"date":"2022-03-10","close":5256.146},{"date":"2022-03-11","close":5256.146},{"date":"2022-03-14","close":5514.645},{"date":"2022-03-15","close":5514.645},{"date":"2022-03-16","close":5514.645},{"date":"2022-03-17","close":5514.645},{"date":"2022-03-18","close":5428.4785},{"date":"2022-03-21","close":5428.4785},{"date":"2022-03-22","close":5457.2007},{"date":"2022-03-23","close":5529.0063},{"date":"2022-03-24","close":5572.0889},{"date":"2022-03-25","close":5557.729},{"date":"2022-03-28","close":5500.2842},{"date":"2022-03-29","close":5485.9224},{"date":"2022-03-30","close":5428.4785},{"date":"2022-03-31","close":5428.4785},{"date":"2022-04-01","close":5414.1177},{"date":"2022-04-04","close":5485.9224},{"date":"2022-04-05","close":5471.562},{"date":"2022-04-06","close":5457.2007},{"date":"2022-04-07","close":5169.9795},{"date":"2022-04-08","close":5241.7852},{"date":"2022-04-11","close":5256.146},{"date":"2022-04-12","close":5256.146},{"date":"2022-04-13","close":5256.146},{"date":"2022-04-14","close":5256.146},{"date":"2022-04-15","close":5241.7852},{"date":"2022-04-18","close":5241.7852},{"date":"2022-04-19","close":5270.5068},{"date":"2022-04-20","close":5284.8682},{"date":"2022-04-21","close":5371.0342},{"date":"2022-04-22","close":5327.9517},{"date":"2022-04-25","close":5241.7852},{"date":"2022-04-26","close":5256.146},{"date":"2022-04-27","close":5184.3413},{"date":"2022-04-28","close":5098.1738},{"date":"2022-04-29","close":5256.146},{"date":"2022-05-02","close":6304.5029},{"date":"2022-05-03","close":6376.3091},{"date":"2022-05-04","close":6031.6421},{"date":"2022-05-06","close":5974.1987},{"date":"2022-05-09","close":7295.0},{"date":"2022-05-10","close":5758.7827},{"date":"2022-05-11","close":5543.3662},{"date":"2022-05-12","close":5342.3125},{"date":"2022-05-13","close":5371.0342},{"date":"2022-05-16","close":5543.3662},{"date":"2022-05-17","close":5643.8955},{"date":"2022-05-18","close":5442.8403},{"date":"2022-05-19","close":5457.2007},{"date":"2022-05-20","close":5658.2554},{"date":"2022-05-23","close":5457.2007},{"date":"2022-05-24","close":5327.9517},{"date":"2022-05-25","close":5442.8403},{"date":"2022-05-26","close":5414.1177},{"date":"2022-05-27","close":5414.1177},{"date":"2022-05-30","close":5428.4785},{"date":"2022-05-31","close":5500.2842},{"date":"2022-06-02","close":5485.9224},{"date":"2022-06-03","close":5428.4785},{"date":"2022-06-07","close":5500.2842},{"date":"2022-06-08","close":5457.2007},{"date":"2022-06-09","close":5356.6733},{"date":"2022-06-10","close":5270.5068},{"date":"2022-06-13","close":5126.897},{"date":"2022-06-14","close":5069.4531},{"date":"2022-06-15","close":4796.5918},{"date":"2022-06-16","close":4767.8701},{"date":"2022-06-17","close":4767.8701},{"date":"2022-06-20","close":4552.4546},{"date":"2022-06-21","close":4552.4546},{"date":"2022-06-22","close":4322.6777},{"date":"2022-06-23","close":4179.0674},{"date":"2022-06-24","close":4365.7598},{"date":"2022-06-27","close":4681.7036},{"date":"2022-06-28","close":4854.0366},{"date":"2022-06-29","close":5192.3486},{"date":"2022-06-30","close":5265.894},{"date":"2022-07-01","close":4898.1641},{"date":"2022-07-04","close":4677.5254},{"date":"2022-07-05","close":4692.2358},{"date":"2022-07-06","close":4530.4336},{"date":"2022-07-07","close":4780.4907},{"date":"2022-07-08","close":4868.7461},{"date":"2022-07-11","close":4765.7808},{"date":"2022-07-12","close":4706.9448},{"date":"2022-07-13","close":4618.6899},{"date":"2022-07-14","close":4530.4336},{"date":"2022-07-15","close":4412.7603},{"date":"2022-07-18","close":4574.562},{"date":"2022-07-19","close":4603.98},{"date":"2022-07-20","close":4633.3989},{"date":"2022-07-21","close":4618.6899},{"date":"2022-07-22","close":4706.9448},{"date":"2022-07-25","close":4751.0728},{"date":"2022-07-26","close":4809.9087},{"date":"2022-07-27","close":4854.0361},{"date":"2022-07-28","close":4795.1992},{"date":"2022-07-29","close":4898.1641},{"date":"2022-08-01","close":4912.873},{"date":"2022-08-02","close":4839.3276},{"date":"2022-08-03","close":4854.0361},{"date":"2022-08-04","close":4854.0361},{"date":"2022-08-05","close":4927.5825},{"date":"2022-08-08","close":4986.4189},{"date":"2022-08-09","close":4957.0005},{"date":"2022-08-10","close":5045.2563},{"date":"2022-08-11","close":5427.6953},{"date":"2022-08-12","close":5501.2417},{"date":"2022-08-16","close":5339.4399},{"date":"2022-08-17","close":5236.4761},{"date":"2022-08-18","close":5560.0781},{"date":"2022-08-19","close":6133.7368},{"date":"2022-08-22","close":5898.3901},{"date":"2022-08-23","close":6192.5742},{"date":"2022-08-24","close":6339.6665},{"date":"2022-08-25","close":6280.8291},{"date":"2022-08-26","close":7001.5801},{"date":"2022-08-29","close":6942.7432},{"date":"2022-08-30","close":6810.3604},{"date":"2022-08-31","close":6810.3604},{"date":"2022-09-01","close":6369.0835},{"date":"2022-09-02","close":6663.2686},{"date":"2022-09-05","close":7148.6719},{"date":"2022-09-06","close":7089.8345},{"date":"2022-09-07","close":6810.3604},{"date":"2022-09-08","close":6457.3394},{"date":"2022-09-13","close":6295.5381},{"date":"2022-09-14","close":6016.063},{"date":"2022-09-15","close":6001.355},{"date":"2022-09-16","close":5780.7173},{"date":"2022-09-19","close":5604.2056},{"date":"2022-09-20","close":5633.625},{"date":"2022-09-21","close":5721.8799},{"date":"2022-09-22","close":5824.8442},{"date":"2022-09-23","close":5574.7881},{"date":"2022-09-26","close":5133.5117},{"date":"2022-09-27","close":5104.0928},{"date":"2022-09-28","close":4942.2915},{"date":"2022-09-29","close":4942.2915},{"date":"2022-09-30","close":5089.3838},{"date":"2022-10-04","close":5207.0576},{"date":"2022-10-05","close":5207.0576},{"date":"2022-10-06","close":5442.4038},{"date":"2022-10-07","close":5824.8442},{"date":"2022-10-11","close":5589.4966},{"date":"2022-10-12","close":5692.4624},{"date":"2022-10-13","close":5177.6382},{"date":"2022-10-14","close":5618.9146},{"date":"2022-10-17","close":5295.3125},{"date":"2022-10-18","close":5324.7314},{"date":"2022-10-19","close":5486.5322},{"date":"2022-10-20","close":5574.7881},{"date":"2022-10-21","close":5310.022},{"date":"2022-10-24","close":5339.4399},{"date":"2022-10-25","close":5221.7666},{"date":"2022-10-26","close":5354.1489},{"date":"2022-10-27","close":5560.0781},{"date":"2022-10-28","close":5545.3696},{"date":"2022-10-31","close":5589.4966},{"date":"2022-11-01","close":5971.9355},{"date":"2022-11-02","close":5780.7173},{"date":"2022-11-03","close":6060.1909},{"date":"2022-11-04","close":5854.2622},{"date":"2022-11-07","close":5927.8076},{"date":"2022-11-08","close":6045.4814},{"date":"2022-11-09","close":6119.0278},{"date":"2022-11-10","close":6060.1909},{"date":"2022-11-11","close":6207.2837},{"date":"2022-11-14","close":5971.9355},{"date":"2022-11-15","close":5868.9707},{"date":"2022-11-16","close":6104.3179},{"date":"2022-11-17","close":5971.9355},{"date":"2022-11-18","close":5971.9355},{"date":"2022-11-21","close":6163.1553},{"date":"2022-11-22","close":6413.2124},{"date":"2022-11-23","close":7089.8345},{"date":"2022-11-24","close":7119.2534},{"date":"2022-11-25","close":6928.0337},{"date":"2022-11-28","close":6795.6509},{"date":"2022-11-29","close":6692.6875},{"date":"2022-11-30","close":6501.4678},{"date":"2022-12-01","close":6472.0488},{"date":"2022-12-02","close":6722.105},{"date":"2022-12-05","close":6516.1758},{"date":"2022-12-06","close":6369.0835},{"date":"2022-12-07","close":6266.1201},{"date":"2022-12-08","close":5927.8076},{"date":"2022-12-09","close":5942.5176},{"date":"2022-12-12","close":5927.8076},{"date":"2022-12-13","close":5957.2266},{"date":"2022-12-14","close":6089.6094},{"date":"2022-12-15","close":6104.3179},{"date":"2022-12-16","close":5957.2266},{"date":"2022-12-19","close":5839.5537},{"date":"2022-12-20","close":5707.1699},{"date":"2022-12-21","close":5736.5884},{"date":"2022-12-22","close":5780.7173},{"date":"2022-12-23","close":5589.4966},{"date":"2022-12-26","close":5618.9146},{"date":"2022-12-27","close":5736.5884},{"date":"2022-12-28","close":5841.7095},{"date":"2022-12-29","close":5601.4336},{"date":"2023-01-02","close":5421.2261},{"date":"2023-01-03","close":5301.0884},{"date":"2023-01-04","close":5481.2959},{"date":"2023-01-05","close":5721.5718},{"date":"2023-01-06","close":5601.4336},{"date":"2023-01-09","close":5646.4854},{"date":"2023-01-10","close":5751.6064},{"date":"2023-01-11","close":5796.6582},{"date":"2023-01-12","close":5781.6401},{"date":"2023-01-13","close":5871.7437},{"date":"2023-01-16","close":5796.6582},{"date":"2023-01-17","close":5586.4165},{"date":"2023-01-18","close":5616.4507},{"date":"2023-01-19","close":5856.7266},{"date":"2023-01-20","close":5856.7266},{"date":"2023-01-25","close":5964.8501},{"date":"2023-01-26","close":5901.7788},{"date":"2023-01-27","close":5916.7954},{"date":"2023-01-30","close":6097.0024},{"date":"2023-01-31","close":6051.9502},{"date":"2023-02-01","close":6127.0371},{"date":"2023-02-02","close":6066.9678},{"date":"2023-02-03","close":6036.9341},{"date":"2023-02-06","close":6066.9678},{"date":"2023-02-07","close":6036.9341},{"date":"2023-02-08","close":6006.8984},{"date":"2023-02-09","close":6006.8984},{"date":"2023-02-10","close":6006.8984},{"date":"2023-02-13","close":6172.0889},{"date":"2023-02-14","close":6202.123},{"date":"2023-02-15","close":6097.0024},{"date":"2023-02-16","close":6157.0718},{"date":"2023-02-17","close":6142.0542},{"date":"2023-02-20","close":6232.1577},{"date":"2023-02-21","close":6232.1577},{"date":"2023-02-22","close":6081.9849},{"date":"2023-02-23","close":6021.916},{"date":"2023-02-24","close":5805.668},{"date":"2023-02-27","close":5766.623},{"date":"2023-02-28","close":5856.7266},{"date":"2023-03-02","close":5835.7017},{"date":"2023-03-03","close":5829.6948},{"date":"2023-03-06","close":5832.6997},{"date":"2023-03-07","close":5856.7266},{"date":"2023-03-08","close":5826.6919},{"date":"2023-03-09","close":6142.0542},{"date":"2023-03-10","close":6066.9678},{"date":"2023-03-13","close":5907.7852},{"date":"2023-03-14","close":5571.3989},{"date":"2023-03-15","close":5796.6582},{"date":"2023-03-16","close":5688.5332},{"date":"2023-03-17","close":5832.6997},{"date":"2023-03-20","close":5946.8296},{"date":"2023-03-21","close":5916.7954},{"date":"2023-03-22","close":5793.6538},{"date":"2023-03-23","close":5733.585},{"date":"2023-03-24","close":5748.6025},{"date":"2023-03-27","close":5706.5537},{"date":"2023-03-28","close":5874.7476},{"date":"2023-03-29","close":5817.6816},{"date":"2023-03-30","close":5859.7295},{"date":"2023-03-31","close":5937.8198},{"date":"2023-04-03","close":6066.9678},{"date":"2023-04-04","close":6187.1055},{"date":"2023-04-05","close":6003.8965},{"date":"2023-04-06","close":5922.8032},{"date":"2023-04-07","close":5889.7637},{"date":"2023-04-10","close":5799.6611},{"date":"2023-04-11","close":5820.6855},{"date":"2023-04-12","close":5970.8574},{"date":"2023-04-13","close":5979.8677},{"date":"2023-04-14","close":5949.834},{"date":"2023-04-17","close":6307.2437},{"date":"2023-04-18","close":6157.0718},{"date":"2023-04-19","close":6397.3472},{"date":"2023-04-20","close":6382.3306},{"date":"2023-04-21","close":6547.5195},{"date":"2023-04-24","close":6502.4683},{"date":"2023-04-25","close":6337.2788},{"date":"2023-04-26","close":6157.0718},{"date":"2023-04-27","close":6457.4155},{"date":"2023-04-28","close":6817.8306},{"date":"2023-05-02","close":6937.9688},{"date":"2023-05-03","close":6802.813},{"date":"2023-05-04","close":6847.8652},{"date":"2023-05-08","close":7028.0718},{"date":"2023-05-09","close":7073.123},{"date":"2023-05-10","close":6968.0039},{"date":"2023-05-11","close":6772.7783},{"date":"2023-05-12","close":6742.7446},{"date":"2023-05-15","close":6697.6929},{"date":"2023-05-16","close":7103.1582},{"date":"2023-05-17","close":6892.917},{"date":"2023-05-18","close":6757.7617},{"date":"2023-05-19","close":7028.0718},{"date":"2023-05-22","close":6787.7959},{"date":"2023-05-23","close":6787.7959},{"date":"2023-05-24","close":6532.5024},{"date":"2023-05-25","close":6547.5195},{"date":"2023-05-26","close":6472.4341},{"date":"2023-05-30","close":6337.2788},{"date":"2023-05-31","close":6487.4512},{"date":"2023-06-01","close":6352.2964},{"date":"2023-06-02","close":6682.6743},{"date":"2023-06-05","close":6772.7783},{"date":"2023-06-07","close":6607.5889},{"date":"2023-06-08","close":6517.4858},{"date":"2023-06-09","close":6457.4155},{"date":"2023-06-12","close":6487.4512},{"date":"2023-06-13","close":6697.6929},{"date":"2023-06-14","close":6472.4341},{"date":"2023-06-15","close":6457.4155},{"date":"2023-06-16","close":6547.5195},{"date":"2023-06-19","close":6968.0039},{"date":"2023-06-20","close":6787.7959},{"date":"2023-06-21","close":6847.8652},{"date":"2023-06-22","close":6682.6743},{"date":"2023-06-23","close":6502.4683},{"date":"2023-06-26","close":7178.2441},{"date":"2023-06-27","close":7163.2266},{"date":"2023-06-28","close":6968.0039},{"date":"2023-06-29","close":6906.8804},{"date":"2023-06-30","close":7120.8096},{"date":"2023-07-03","close":7426.4238},{"date":"2023-07-04","close":7395.8623},{"date":"2023-07-05","close":7273.6167},{"date":"2023-07-06","close":7013.8447},{"date":"2023-07-07","close":7013.8447},{"date":"2023-07-10","close":6906.8804},{"date":"2023-07-11","close":7090.2485},{"date":"2023-07-12","close":7258.3354},{"date":"2023-07-13","close":7212.4941},{"date":"2023-07-14","close":6906.8804},{"date":"2023-07-17","close":6998.564},{"date":"2023-07-18","close":6738.793},{"date":"2023-07-19","close":6647.1079},{"date":"2023-07-20","close":6585.9849},{"date":"2023-07-21","close":6509.5811},{"date":"2023-07-24","close":6448.4585},{"date":"2023-07-25","close":6570.7046},{"date":"2023-07-26","close":6203.9673},{"date":"2023-07-27","close":6494.3013},{"date":"2023-07-28","close":6677.6694},{"date":"2023-07-31","close":6784.6333},{"date":"2023-08-01","close":6815.1958},{"date":"2023-08-02","close":6631.8271},{"date":"2023-08-03","close":6601.2656},{"date":"2023-08-04","close":6708.2305},{"date":"2023-08-07","close":6754.0728},{"date":"2023-08-08","close":7029.1255},{"date":"2023-08-09","close":6799.9146},{"date":"2023-08-10","close":7044.4062},{"date":"2023-08-11","close":7029.1255},{"date":"2023-08-14","close":7059.686},{"date":"2023-08-16","close":7013.8447},{"date":"2023-08-17","close":6769.3535},{"date":"2023-08-18","close":6585.9849},{"date":"2023-08-21","close":6631.8271},{"date":"2023-08-22","close":6754.0728},{"date":"2023-08-23","close":6570.7046},{"date":"2023-08-24","close":6540.1431},{"date":"2023-08-25","close":6448.4585},{"date":"2023-08-28","close":6677.6694},{"date":"2023-08-29","close":6585.9849},{"date":"2023-08-30","close":6555.4229},{"date":"2023-08-31","close":6585.9849},{"date":"2023-09-01","close":6738.793},{"date":"2023-09-04","close":6692.9502},{"date":"2023-09-05","close":6494.3013},{"date":"2023-09-06","close":6540.1431},{"date":"2023-09-07","close":6540.1431},{"date":"2023-09-08","close":6540.1431},{"date":"2023-09-11","close":6601.2656},{"date":"2023-09-12","close":6570.7046},{"date":"2023-09-13","close":6570.7046},{"date":"2023-09-14","close":6845.7573},{"date":"2023-09-15","close":6937.4409},{"date":"2023-09-18","close":6784.6333},{"date":"2023-09-19","close":7059.686},{"date":"2023-09-20","close":6922.1606},{"date":"2023-09-21","close":6616.5459},{"date":"2023-09-22","close":6463.7397},{"date":"2023-09-25","close":6387.3359},{"date":"2023-09-26","close":6494.3013},{"date":"2023-09-27","close":6540.1431},{"date":"2023-10-04","close":6326.2124},{"date":"2023-10-05","close":6219.248},{"date":"2023-10-06","close":6219.248},{"date":"2023-10-10","close":6387.3359},{"date":"2023-10-11","close":6372.0552},{"date":"2023-10-12","close":6372.0552},{"date":"2023-10-13","close":6372.0552},{"date":"2023-10-16","close":6326.2124},{"date":"2023-10-17","close":6387.3359},{"date":"2023-10-18","close":6784.6333},{"date":"2023-10-19","close":6723.5112},{"date":"2023-10-20","close":8740.5654},{"date":"2023-10-23","close":8251.5811},{"date":"2023-10-24","close":7732.0381},{"date":"2023-10-25","close":7197.2139},{"date":"2023-10-26","close":6479.02},{"date":"2023-10-27","close":6448.4585},{"date":"2023-10-30","close":6631.8271},{"date":"2023-10-31","close":6203.9673},{"date":"2023-11-01","close":6203.9673},{"date":"2023-11-02","close":6265.0908},{"date":"2023-11-03","close":6448.4585},{"date":"2023-11-06","close":6509.5811},{"date":"2023-11-07","close":6570.7046},{"date":"2023-11-08","close":6387.3359},{"date":"2023-11-09","close":6524.8623},{"date":"2023-11-10","close":6372.0552},{"date":"2023-11-13","close":6356.7749},{"date":"2023-11-14","close":6509.5811},{"date":"2023-11-15","close":6631.8271},{"date":"2023-11-16","close":6784.6333},{"date":"2023-11-17","close":6601.2656},{"date":"2023-11-20","close":6555.4229},{"date":"2023-11-21","close":6662.3892},{"date":"2023-11-22","close":6647.1079},{"date":"2023-11-23","close":6540.1431},{"date":"2023-11-24","close":6677.6694},{"date":"2023-11-27","close":6616.5459},{"date":"2023-11-28","close":6509.5811},{"date":"2023-11-29","close":6433.1777},{"date":"2023-11-30","close":6479.02},{"date":"2023-12-01","close":6509.5811},{"date":"2023-12-04","close":6570.7046},{"date":"2023-12-05","close":6479.02},{"date":"2023-12-06","close":6479.02},{"date":"2023-12-07","close":6402.6162},{"date":"2023-12-08","close":6433.1777},{"date":"2023-12-11","close":6479.02},{"date":"2023-12-12","close":6540.1431},{"date":"2023-12-13","close":6448.4585},{"date":"2023-12-14","close":6463.7397},{"date":"2023-12-15","close":6662.3892},{"date":"2023-12-18","close":6631.8271},{"date":"2023-12-19","close":6692.9502},{"date":"2023-12-20","close":6662.3892},{"date":"2023-12-21","close":6662.3892},{"date":"2023-12-22","close":6647.1079},{"date":"2023-12-26","close":6677.6694},{"date":"2023-12-27","close":6771.5005},{"date":"2023-12-28","close":6880.9707},{"date":"2024-01-02","close":6802.7783},{"date":"2024-01-03","close":6787.1396},{"date":"2024-01-04","close":6865.332},{"date":"2024-01-05","close":6943.5244},{"date":"2024-01-08","close":6896.6094},{"date":"2024-01-09","close":7006.0796},{"date":"2024-01-10","close":6959.1631},{"date":"2024-01-11","close":6834.0547},{"date":"2024-01-12","close":6974.8018},{"date":"2024-01-15","close":7021.7183},{"date":"2024-01-16","close":6880.9707},{"date":"2024-01-17","close":6615.1147},{"date":"2024-01-18","close":6615.1147},{"date":"2024-01-19","close":6552.5605},{"date":"2024-01-22","close":6427.4526},{"date":"2024-01-23","close":6443.0913},{"date":"2024-01-24","close":6302.3438},{"date":"2024-01-25","close":6286.7041},{"date":"2024-01-26","close":6302.3438},{"date":"2024-01-29","close":6364.8984},{"date":"2024-01-30","close":6396.1743},{"date":"2024-01-31","close":6912.2476},{"date":"2024-02-01","close":7240.6577},{"date":"2024-02-02","close":7256.2969},{"date":"2024-02-05","close":7021.7183},{"date":"2024-02-06","close":6912.2476},{"date":"2024-02-07","close":7146.8267},{"date":"2024-02-08","close":7099.9106},{"date":"2024-02-13","close":7193.7417},{"date":"2024-02-14","close":7162.4644},{"date":"2024-02-15","close":7084.272},{"date":"2024-02-16","close":7178.103},{"date":"2024-02-19","close":7225.019},{"date":"2024-02-20","close":7209.3809},{"date":"2024-02-21","close":7162.4644},{"date":"2024-02-22","close":7350.1284},{"date":"2024-02-23","close":7397.043},{"date":"2024-02-26","close":7256.2969},{"date":"2024-02-27","close":7099.9106},{"date":"2024-02-28","close":7131.188},{"date":"2024-02-29","close":7099.9106},{"date":"2024-03-04","close":7052.9946},{"date":"2024-03-05","close":7131.188},{"date":"2024-03-06","close":7037.3569},{"date":"2024-03-07","close":6740.2236},{"date":"2024-03-08","close":6787.1396},{"date":"2024-03-11","close":6943.5244},{"date":"2024-03-12","close":6849.6934},{"date":"2024-03-13","close":7006.0796},{"date":"2024-03-14","close":7584.7065},{"date":"2024-03-15","close":7381.4048},{"date":"2024-03-18","close":7412.6816},{"date":"2024-03-19","close":7397.043},{"date":"2024-03-20","close":7287.5732},{"date":"2024-03-21","close":7459.5977},{"date":"2024-03-22","close":7709.8149},{"date":"2024-03-25","close":7725.4531},{"date":"2024-03-26","close":7412.6816},{"date":"2024-03-27","close":7475.2363},{"date":"2024-03-28","close":7803.647},{"date":"2024-03-29","close":9555.166},{"date":"2024-04-01","close":9132.9229},{"date":"2024-04-02","close":9273.6709},{"date":"2024-04-03","close":9336.2266},{"date":"2024-04-04","close":10430.9268},{"date":"2024-04-05","close":9993.0459},{"date":"2024-04-08","close":10493.4795},{"date":"2024-04-09","close":10368.3721},{"date":"2024-04-11","close":10321.4551},{"date":"2024-04-12","close":10462.2031},{"date":"2024-04-15","close":10384.0098},{"date":"2024-04-16","close":10762.4639},{"date":"2024-04-17","close":10180.709},{"date":"2024-04-18","close":10358.9893},{"date":"2024-04-19","close":9946.1309},{"date":"2024-04-22","close":9523.8887},{"date":"2024-04-23","close":9552.0381},{"date":"2024-04-24","close":9552.0381},{"date":"2024-04-25","close":9430.0566},{"date":"2024-04-26","close":10237.0068},{"date":"2024-04-29","close":10049.3438},{"date":"2024-04-30","close":10115.0264},{"date":"2024-05-02","close":9777.2324},{"date":"2024-05-03","close":9730.3184},{"date":"2024-05-07","close":11503.7324},{"date":"2024-05-08","close":11184.7051},{"date":"2024-05-09","close":10715.5488},{"date":"2024-05-10","close":10556.0342},{"date":"2024-05-13","close":12207.4668},{"date":"2024-05-14","close":11447.4326},{"date":"2024-05-16","close":11015.8076},{"date":"2024-05-17","close":10518.501},{"date":"2024-05-20","close":9974.2803},{"date":"2024-05-21","close":9993.0459},{"date":"2024-05-22","close":10011.8135},{"date":"2024-05-23","close":10086.877},{"date":"2024-05-24","close":9645.8701},{"date":"2024-05-27","close":9889.8311},{"date":"2024-05-28","close":9664.6357},{"date":"2024-05-29","close":9204.8623},{"date":"2024-05-30","close":9054.7324},{"date":"2024-05-31","close":9035.9658},{"date":"2024-06-03","close":9430.0566},{"date":"2024-06-04","close":10537.2676},{"date":"2024-06-05","close":10058.7266},{"date":"2024-06-07","close":9683.4023},{"date":"2024-06-10","close":10190.0918},{"date":"2024-06-11","close":10293.3076},{"date":"2024-06-12","close":10602.9492},{"date":"2024-06-13","close":10724.9307},{"date":"2024-06-14","close":10321.4551},{"date":"2024-06-17","close":10237.0068},{"date":"2024-06-18","close":10246.3916},{"date":"2024-06-19","close":10593.5654},{"date":"2024-06-20","close":10537.2676},{"date":"2024-06-21","close":11212.8535},{"date":"2024-06-24","close":11259.7695},{"date":"2024-06-25","close":11231.6201},{"date":"2024-06-26","close":10771.8477},{"date":"2024-06-27","close":10904.9492},{"date":"2024-06-28","close":10952.4854},{"date":"2024-07-01","close":11009.5312},{"date":"2024-07-02","close":11095.0967},{"date":"2024-07-03","close":10914.4561},{"date":"2024-07-04","close":11408.8389},{"date":"2024-07-05","close":11713.0752},{"date":"2024-07-08","close":11855.6865},{"date":"2024-07-09","close":14726.9111},{"date":"2024-07-10","close":13576.5195},{"date":"2024-07-11","close":13215.2393},{"date":"2024-07-12","close":13367.3574},{"date":"2024-07-15","close":13044.1074},{"date":"2024-07-16","close":12407.1143},{"date":"2024-07-17","close":12530.709},{"date":"2024-07-18","close":11437.3633},{"date":"2024-07-19","close":11161.6484},{"date":"2024-07-22","close":11199.6768},{"date":"2024-07-23","close":11123.6182},{"date":"2024-07-24","close":11389.8252},{"date":"2024-07-25","close":11598.9873},{"date":"2024-07-26","close":11665.54},{"date":"2024-07-29","close":12464.1582},{"date":"2024-07-30","close":12872.9746},{"date":"2024-07-31","close":13072.6289},{"date":"2024-08-01","close":12749.3789},{"date":"2024-08-02","close":11988.7891},{"date":"2024-08-05","close":10267.9561},{"date":"2024-08-06","close":10714.8027},{"date":"2024-08-07","close":11760.6123},{"date":"2024-08-08","close":11694.0605},{"date":"2024-08-09","close":11427.8555},{"date":"2024-08-12","close":11503.9141},{"date":"2024-08-13","close":11275.7363},{"date":"2024-08-14","close":11332.7812},{"date":"2024-08-16","close":12055.3398},{"date":"2024-08-19","close":11560.958},{"date":"2024-08-20","close":11808.1494},{"date":"2024-08-21","close":11950.7598},{"date":"2024-08-22","close":12197.9521},{"date":"2024-08-23","close":12407.1143},{"date":"2024-08-26","close":12207.458},{"date":"2024-08-27","close":12169.4297},{"date":"2024-08-28","close":12178.9365},{"date":"2024-08-29","close":12150.416},{"date":"2024-08-30","close":12036.3262},{"date":"2024-09-02","close":12511.6943},{"date":"2024-09-03","close":12996.5703},{"date":"2024-09-04","close":12635.29},{"date":"2024-09-05","close":12673.3203},{"date":"2024-09-06","close":12121.8936},{"date":"2024-09-09","close":11827.1641},{"date":"2024-09-10","close":11380.3184},{"date":"2024-09-11","close":11399.333},{"date":"2024-09-12","close":11865.1934},{"date":"2024-09-13","close":11893.7158},{"date":"2024-09-19","close":11903.2236},{"date":"2024-09-20","close":11903.2236},{"date":"2024-09-23","close":12407.1143},{"date":"2024-09-24","close":12853.96},{"date":"2024-09-25","close":12692.335},{"date":"2024-09-26","close":12635.29},{"date":"2024-09-27","close":12321.5459},{"date":"2024-09-30","close":12140.9082},{"date":"2024-10-02","close":11646.5244},{"date":"2024-10-04","close":12112.3848},{"date":"2024-10-07","close":12112.3848},{"date":"2024-10-08","close":11884.209},{"date":"2024-10-10","close":11741.5986},{"date":"2024-10-11","close":11798.6436},{"date":"2024-10-14","close":12083.8633},{"date":"2024-10-15","close":12083.8633},{"date":"2024-10-16","close":12853.96},{"date":"2024-10-17","close":12730.3643},{"date":"2024-10-18","close":12530.709},{"date":"2024-10-21","close":12654.3047},{"date":"2024-10-22","close":12616.2764},{"date":"2024-10-23","close":12720.8555},{"date":"2024-10-24","close":12159.9219},{"date":"2024-10-25","close":12083.8633},{"date":"2024-10-28","close":12169.4297},{"date":"2024-10-29","close":12825.4395},{"date":"2024-10-30","close":12483.1738},{"date":"2024-10-31","close":12473.665},{"date":"2024-11-01","close":12131.4004},{"date":"2024-11-04","close":12283.5176},{"date":"2024-11-05","close":12559.2314},{"date":"2024-11-06","close":13500.4609},{"date":"2024-11-07","close":14118.4404},{"date":"2024-11-08","close":13804.6953},{"date":"2024-11-11","close":13994.8438},{"date":"2024-11-12","close":14527.2559},{"date":"2024-11-13","close":13452.9229},{"date":"2024-11-14","close":13652.5771},{"date":"2024-11-15","close":13576.5195},{"date":"2024-11-18","close":14936.0742},{"date":"2024-11-19","close":16438.2363},{"date":"2024-11-20","close":17369.957},{"date":"2024-11-21","close":16362.1758},{"date":"2024-11-22","close":18235.1289},{"date":"2024-11-25","close":17312.9141},{"date":"2024-11-26","close":17255.8691},{"date":"2024-11-27","close":17046.709},{"date":"2024-11-28","close":16200.5527},{"date":"2024-11-29","close":16067.4512},{"date":"2024-12-02","close":17179.8125},{"date":"2024-12-03","close":17579.1191},{"date":"2024-12-04","close":16172.0312},{"date":"2024-12-05","close":16381.1924},{"date":"2024-12-06","close":15734.6934},{"date":"2024-12-09","close":14898.043},{"date":"2024-12-10","close":15458.9775},{"date":"2024-12-11","close":15753.707},{"date":"2024-12-12","close":16352.6719},{"date":"2024-12-13","close":15886.8096},{"date":"2024-12-16","close":16866.0664},{"date":"2024-12-17","close":18244.6348},{"date":"2024-12-18","close":18301.6797},{"date":"2024-12-19","close":19252.418},{"date":"2024-12-20","close":17921.3867},{"date":"2024-12-23","close":22294.7754},{"date":"2024-12-24","close":22770.1426},{"date":"2024-12-26","close":22817.6777},{"date":"2024-12-27","close":22431.7578},{"date":"2024-12-30","close":23058.8809},{"date":"2025-01-02","close":23878.9688},{"date":"2025-01-03","close":21418.709},{"date":"2025-01-06","close":22962.4023},{"date":"2025-01-07","close":23155.3633},{"date":"2025-01-08","close":21418.709},{"date":"2025-01-09","close":22528.2363},{"date":"2025-01-10","close":23155.3633},{"date":"2025-01-13","close":23927.209},{"date":"2025-01-14","close":23493.043},{"date":"2025-01-15","close":23878.9688},{"date":"2025-01-16","close":25133.2188},{"date":"2025-01-17","close":25181.457},{"date":"2025-01-20","close":24120.1699},{"date":"2025-01-21","close":24457.8516},{"date":"2025-01-22","close":26387.4668},{"date":"2025-01-23","close":25856.8203},{"date":"2025-01-24","close":29330.127},{"date":"2025-01-31","close":27882.916},{"date":"2025-02-03","close":28075.8789},{"date":"2025-02-04","close":27786.4355},{"date":"2025-02-05","close":27496.9922},{"date":"2025-02-06","close":26098.0254},{"date":"2025-02-07","close":24795.5352},{"date":"2025-02-10","close":23300.084},{"date":"2025-02-11","close":25374.416},{"date":"2025-02-12","close":25470.9004},{"date":"2025-02-13","close":25229.6992},{"date":"2025-02-14","close":24602.5742},{"date":"2025-02-17","close":27352.2734},{"date":"2025-02-18","close":27159.3125},{"date":"2025-02-19","close":26773.3887},{"date":"2025-02-20","close":25422.6602},{"date":"2025-02-21","close":28654.7637},{"date":"2025-02-24","close":30150.2129},{"date":"2025-02-25","close":31597.4238},{"date":"2025-02-26","close":30391.4141},{"date":"2025-02-27","close":29426.6074},{"date":"2025-02-28","close":30053.7305},{"date":"2025-03-04","close":31259.7402},{"date":"2025-03-05","close":35697.8516},{"date":"2025-03-06","close":34926.0039},{"date":"2025-03-07","close":34491.8438},{"date":"2025-03-10","close":34105.918},{"date":"2025-03-11","close":32948.1484},{"date":"2025-03-12","close":30729.0938},{"date":"2025-03-13","close":32996.3906},{"date":"2025-03-14","close":32706.9512},{"date":"2025-03-17","close":31645.6641},{"date":"2025-03-18","close":32851.6719},{"date":"2025-03-19","close":32079.8262},{"date":"2025-03-20","close":30246.6914},{"date":"2025-03-21","close":30294.9336},{"date":"2025-03-24","close":30053.7305},{"date":"2025-03-25","close":29764.2891},{"date":"2025-03-26","close":29523.0879},{"date":"2025-03-27","close":28606.5215},{"date":"2025-03-28","close":28898.4238},{"date":"2025-03-31","close":30357.9395},{"date":"2025-04-01","close":30163.3398},{"date":"2025-04-02","close":32401.2637},{"date":"2025-04-03","close":31720.1543},{"date":"2025-04-04","close":30552.543},{"date":"2025-04-07","close":28022.7148},{"date":"2025-04-08","close":29336.2793},{"date":"2025-04-09","close":29871.4355},{"date":"2025-04-10","close":31720.1543},{"date":"2025-04-11","close":32887.7695},{"date":"2025-04-14","close":35514.8945},{"date":"2025-04-15","close":35174.3438},{"date":"2025-04-16","close":33958.082},{"date":"2025-04-17","close":34444.5859},{"date":"2025-04-18","close":34493.2344},{"date":"2025-04-21","close":33374.2734},{"date":"2025-04-22","close":36098.7031},{"date":"2025-04-23","close":35028.3906},{"date":"2025-04-24","close":36293.3047},{"date":"2025-04-25","close":33617.5273},{"date":"2025-04-28","close":35709.4961},{"date":"2025-04-29","close":37801.4727},{"date":"2025-04-30","close":36293.3047},{"date":"2025-05-02","close":36877.1172},{"date":"2025-05-07","close":38677.1836},{"date":"2025-05-08","close":37704.168},{"date":"2025-05-09","close":36779.8125},{"date":"2025-05-12","close":36390.6055},{"date":"2025-05-13","close":35904.1055},{"date":"2025-05-14","close":37023.0664},{"date":"2025-05-15","close":36293.3047},{"date":"2025-05-16","close":39309.6406},{"date":"2025-05-19","close":37898.7773},{"date":"2025-05-20","close":37996.0742},{"date":"2025-05-21","close":39455.5859},{"date":"2025-05-22","close":38385.2812},{"date":"2025-05-23","close":45536.9141},{"date":"2025-05-26","close":42520.5781},{"date":"2025-05-27","close":42325.9727},{"date":"2025-05-28","close":39309.6406},{"date":"2025-05-29","close":40817.8086},{"date":"2025-05-30","close":39504.2422},{"date":"2025-06-02","close":41450.2617},{"date":"2025-06-04","close":42617.875},{"date":"2025-06-05","close":41596.2188},{"date":"2025-06-09","close":40817.8086},{"date":"2025-06-10","close":40817.8086},{"date":"2025-06-11","close":41255.6641},{"date":"2025-06-12","close":41693.5156},{"date":"2025-06-13","close":40817.8086},{"date":"2025-06-16","close":41450.2617},{"date":"2025-06-17","close":43882.793},{"date":"2025-06-18","close":42325.9727},{"date":"2025-06-19","close":40817.8086},{"date":"2025-06-20","close":40769.1562},{"date":"2025-06-23","close":39650.1914},{"date":"2025-06-24","close":39650.1914},{"date":"2025-06-25","close":41790.8164},{"date":"2025-06-26","close":40623.207},{"date":"2025-06-27","close":39692.1562},{"date":"2025-06-30","close":40819.2148},{"date":"2025-07-01","close":39349.1406},{"date":"2025-07-02","close":36801.0},{"date":"2025-07-03","close":35771.9414},{"date":"2025-07-04","close":34399.8672},{"date":"2025-07-07","close":35036.9023},{"date":"2025-07-08","close":36653.9883},{"date":"2025-07-09","close":37144.0156},{"date":"2025-07-10","close":35330.9141},{"date":"2025-07-11","close":35085.9062},{"date":"2025-07-14","close":34687.2031},{"date":"2025-07-15","close":34929.4297},{"date":"2025-07-16","close":36285.9141},{"date":"2025-07-17","close":36140.5703},{"date":"2025-07-18","close":36237.4648},{"date":"2025-07-21","close":36721.9297},{"date":"2025-07-22","close":35171.6602},{"date":"2025-07-23","close":36721.9297},{"date":"2025-07-24","close":47719.1211},{"date":"2025-07-25","close":49899.1875},{"date":"2025-07-28","close":49899.1836},{"date":"2025-07-29","close":53290.3906},{"date":"2025-07-30","close":49996.0781},{"date":"2025-07-31","close":47816.0195},{"date":"2025-08-01","close":44473.2539},{"date":"2025-08-04","close":48009.8008},{"date":"2025-08-05","close":49511.6211},{"date":"2025-08-06","close":49220.9453},{"date":"2025-08-07","close":47476.8984},{"date":"2025-08-08","close":48009.8008},{"date":"2025-08-11","close":50383.6445},{"date":"2025-08-12","close":49414.7305},{"date":"2025-08-13","close":48833.3789},{"date":"2025-08-14","close":48348.9219},{"date":"2025-08-18","close":46895.5469},{"date":"2025-08-19","close":45635.957},{"date":"2025-08-20","close":45926.6328},{"date":"2025-08-21","close":47816.0195},{"date":"2025-08-22","close":50964.9961},{"date":"2025-08-25","close":50964.9961},{"date":"2025-08-26","close":55228.2266},{"date":"2025-08-27","close":56294.0352},{"date":"2025-08-28","close":56294.0352},{"date":"2025-08-29","close":59491.457},{"date":"2025-09-01","close":57069.168},{"date":"2025-09-02","close":58231.8672},{"date":"2025-09-03","close":60072.8086},{"date":"2025-09-04","close":59103.8945},{"date":"2025-09-05","close":58619.4336},{"date":"2025-09-08","close":58038.0859},{"date":"2025-09-09","close":58231.8672},{"date":"2025-09-10","close":59491.457},{"date":"2025-09-11","close":62107.5273},{"date":"2025-09-12","close":57941.1953},{"date":"2025-09-15","close":57553.6289},{"date":"2025-09-16","close":57844.2969},{"date":"2025-09-17","close":55712.6836},{"date":"2025-09-18","close":53968.6367},{"date":"2025-09-19","close":55000.0},{"date":"2025-09-22","close":53193.5},{"date":"2025-09-23","close":53871.7422},{"date":"2025-09-24","close":54065.5273},{"date":"2025-09-25","close":52224.5859},{"date":"2025-09-26","close":50674.3203},{"date":"2025-09-29","close":51941.1758},{"date":"2025-09-30","close":53013.1367},{"date":"2025-10-01","close":53402.9375},{"date":"2025-10-02","close":52330.9766},{"date":"2025-10-10","close":54572.3438},{"date":"2025-10-13","close":53987.6406},{"date":"2025-10-14","close":50869.2227},{"date":"2025-10-15","close":54182.543},{"date":"2025-10-16","close":48676.582},{"date":"2025-10-17","close":46191.5898},{"date":"2025-10-20","close":47750.8008},{"date":"2025-10-21","close":47750.8008},{"date":"2025-10-22","close":47945.6992},{"date":"2025-10-23","close":48822.7578},{"date":"2025-10-24","close":49797.2656},{"date":"2025-10-27","close":49894.7148},{"date":"2025-10-28","close":49797.2656},{"date":"2025-10-29","close":54474.8945},{"date":"2025-10-30","close":52233.5273},{"date":"2025-10-31","close":52915.6836},{"date":"2025-11-03","close":48530.4023},{"date":"2025-11-04","close":46873.7461},{"date":"2025-11-05","close":43121.8984},{"date":"2025-11-06","close":40831.8047},{"date":"2025-11-07","close":40052.1992},{"date":"2025-11-10","close":41757.5898},{"date":"2025-11-11","close":41465.2344},{"date":"2025-11-12","close":40636.9062},{"date":"2025-11-13","close":41172.8867},{"date":"2025-11-14","close":39272.5977},{"date":"2025-11-17","close":40539.4531},{"date":"2025-11-18","close":38834.0664},{"date":"2025-11-19","close":38151.9141},{"date":"2025-11-20","close":38882.793},{"date":"2025-11-21","close":37079.957},{"date":"2025-11-24","close":36202.9023},{"date":"2025-11-25","close":36349.0781},{"date":"2025-11-26","close":36885.0547},{"date":"2025-11-27","close":36641.4297},{"date":"2025-11-28","close":37079.957},{"date":"2025-12-01","close":38200.6406},{"date":"2025-12-02","close":39272.5977},{"date":"2025-12-03","close":38639.168},{"date":"2025-12-04","close":38541.7188},{"date":"2025-12-05","close":42780.8164},{"date":"2025-12-08","close":38882.793},{"date":"2025-12-09","close":40636.9062},{"date":"2025-12-10","close":39175.1484},{"date":"2025-12-11","close":39564.9492},{"date":"2025-12-12","close":42196.1133},{"date":"2025-12-15","close":40295.8281},{"date":"2025-12-16","close":39126.4219},{"date":"2025-12-17","close":38200.6406},{"date":"2025-12-18","close":37664.6641},{"date":"2025-12-19","close":37859.5625},{"date":"2025-12-22","close":38492.9922},{"date":"2025-12-23","close":37713.3828},{"date":"2025-12-24","close":36982.5078},{"date":"2025-12-26","close":36008.0},{"date":"2025-12-29","close":36253.625},{"date":"2025-12-30","close":35958.875},{"date":"2026-01-02","close":35418.5117},{"date":"2026-01-05","close":36744.8633},{"date":"2026-01-06","close":38169.4648},{"date":"2026-01-07","close":37432.6055},{"date":"2026-01-08","close":36450.1211},{"date":"2026-01-09","close":38611.582},{"date":"2026-01-12","close":38611.582},{"date":"2026-01-13","close":37727.3477},{"date":"2026-01-14","close":38120.3398},{"date":"2026-01-15","close":37776.4727},{"date":"2026-01-16","close":37579.9727},{"date":"2026-01-19","close":37874.7227},{"date":"2026-01-20","close":40134.4336},{"date":"2026-01-21","close":37825.5938},{"date":"2026-01-22","close":38365.9609},{"date":"2026-01-23","close":39201.0742},{"date":"2026-01-26","close":38611.582},{"date":"2026-01-27","close":40134.4297},{"date":"2026-01-28","close":39348.4453},{"date":"2026-01-29","close":46274.9492},{"date":"2026-01-30","close":41411.6602},{"date":"2026-02-02","close":40822.168},{"date":"2026-02-03","close":44211.7344},{"date":"2026-02-04","close":44850.3477},{"date":"2026-02-05","close":42148.5195},{"date":"2026-02-06","close":40822.168},{"date":"2026-02-09","close":43720.4961},{"date":"2026-02-10","close":43131.0039},{"date":"2026-02-11","close":45734.5859},{"date":"2026-02-12","close":44653.8516},{"date":"2026-02-13","close":46569.6953},{"date":"2026-02-19","close":47748.6719},{"date":"2026-02-20","close":48436.4141},{"date":"2026-02-23","close":46913.5625},{"date":"2026-02-24","close":46471.4453},{"date":"2026-02-25","close":45980.207},{"date":"2026-02-26","close":45783.707},{"date":"2026-02-27","close":45145.0938},{"date":"2026-03-03","close":42983.6289},{"date":"2026-03-04","close":35222.0156},{"date":"2026-03-05","close":39446.6914},{"date":"2026-03-06","close":40330.9258},{"date":"2026-03-09","close":41559.0312},{"date":"2026-03-10","close":40625.6719},{"date":"2026-03-11","close":41559.0312},{"date":"2026-03-12","close":43622.2422},{"date":"2026-03-13","close":44260.8594},{"date":"2026-03-16","close":43032.7578},{"date":"2026-03-17","close":41509.9062},{"date":"2026-03-18","close":41313.4102},{"date":"2026-03-19","close":40822.168},{"date":"2026-03-20","close":52366.3477},{"date":"2026-03-23","close":53250.5781},{"date":"2026-03-24","close":48583.7852},{"date":"2026-03-25","close":47453.9297},{"date":"2026-03-26","close":47552.1758},{"date":"2026-03-27","close":47355.6797},{"date":"2026-03-30","close":50420.457},{"date":"2026-03-31","close":49728.4102},{"date":"2026-04-01","close":48838.6367},{"date":"2026-04-02","close":46367.0469},{"date":"2026-04-03","close":52100.0},{"date":"2026-04-06","close":54276.1367},{"date":"2026-04-07","close":50123.8633},{"date":"2026-04-08","close":55165.9102},{"date":"2026-04-09","close":57340.9102},{"date":"2026-04-10","close":61493.1836},{"date":"2026-04-13","close":63371.5898},{"date":"2026-04-14","close":57439.7734},{"date":"2026-04-15","close":55067.0469},{"date":"2026-04-16","close":53979.5469},{"date":"2026-04-17","close":54572.7266},{"date":"2026-04-20","close":54177.2734},{"date":"2026-04-21","close":52694.3203},{"date":"2026-04-22","close":53089.7734},{"date":"2026-04-23","close":53682.957},{"date":"2026-04-24","close":56945.457},{"date":"2026-04-27","close":56846.5898},{"date":"2026-04-28","close":56648.8633},{"date":"2026-04-29","close":57835.2266},{"date":"2026-04-30","close":55561.3633},{"date":"2026-05-04","close":57934.0898},{"date":"2026-05-06","close":63371.5898},{"date":"2026-05-07","close":58131.8203},{"date":"2026-05-08","close":56154.5469},{"date":"2026-05-11","close":52496.5898},{"date":"2026-05-12","close":51112.5},{"date":"2026-05-13","close":50618.1836},{"date":"2026-05-14","close":48690.3398},{"date":"2026-05-15","close":45576.1367},{"date":"2026-05-18","close":43895.4531},{"date":"2026-05-19","close":43252.8398},{"date":"2026-05-20","close":40435.2266},{"date":"2026-05-21","close":42906.8203},{"date":"2026-05-22","close":43401.1367},{"date":"2026-05-26","close":43994.3203},{"date":"2026-05-27","close":40583.5234},{"date":"2026-05-28","close":39150.0},{"date":"2026-05-29","close":37716.4766},{"date":"2026-06-01","close":36381.8203},{"date":"2026-06-02","close":34602.2734},{"date":"2026-06-04","close":35393.1836},{"date":"2026-06-05","close":33514.7734},{"date":"2026-06-08","close":30351.1367},{"date":"2026-06-09","close":31784.6602},{"date":"2026-06-10","close":32625.0},{"date":"2026-06-11","close":32575.5684},{"date":"2026-06-12","close":33218.1836},{"date":"2026-06-15","close":36233.5234},{"date":"2026-06-16","close":36332.3867},{"date":"2026-06-17","close":37123.2969},{"date":"2026-06-18","close":35195.4531},{"date":"2026-06-19","close":32674.4316},{"date":"2026-06-22","close":31191.4785},{"date":"2026-06-23","close":28967.0449},{"date":"2026-06-24","close":28522.1602},{"date":"2026-06-25","close":28027.8418},{"date":"2026-06-26","close":26100.0},{"date":"2026-06-29","close":29100.0},{"date":"2026-06-30","close":28250.0},{"date":"2026-07-01","close":29600.0},{"date":"2026-07-02","close":27250.0},{"date":"2026-07-03","close":27250.0},{"date":"2026-07-06","close":26550.0},{"date":"2026-07-07","close":25600.0},{"date":"2026-07-08","close":23800.0},{"date":"2026-07-09","close":24200.0},{"date":"2026-07-10","close":26200.0},{"date":"2026-07-13","close":26650.0},{"date":"2026-07-14","close":25150.0},{"date":"2026-07-15","close":25900.0},{"date":"2026-07-16","close":24750.0},{"date":"2026-07-20","close":23750.0},{"date":"2026-07-21","close":23700.0},{"date":"2026-07-22","close":25000.0},{"date":"2026-07-23","close":27800.0},{"date":"2026-07-24","close":27000.0},{"date":"2026-07-27","close":26200.0},{"date":"2026-07-28","close":23950.0},{"date":"2026-07-29","close":21800.0},{"date":"2026-07-30","close":22250.0},{"date":"2026-07-31","close":24900.0},{"date":"2026-08-03","close":26250.0},{"date":"2026-08-04","close":27700.0},{"date":"2026-08-05","close":28450.0},{"date":"2026-08-06","close":27900.0},{"date":"2026-08-07","close":27850.0},{"date":"2026-08-10","close":28700.0},{"date":"2026-08-11","close":28600.0},{"date":"2026-08-12","close":28700.0},{"date":"2026-08-13","close":28350.0},{"date":"2026-08-14","close":28450.0},{"date":"2026-08-18","close":27100.0},{"date":"2026-08-19","close":26800.0},{"date":"2026-08-20","close":27200.0},{"date":"2026-08-21","close":25900.0},{"date":"2026-08-24","close":26600.0},{"date":"2026-08-25","close":28050.0},{"date":"2026-08-26","close":32350.0},{"date":"2026-08-27","close":32400.0},{"date":"2026-08-28","close":32500.0},{"date":"2026-08-31","close":30550.0},{"date":"2026-09-01","close":32800.0},{"date":"2026-09-02","close":31350.0},{"date":"2026-09-03","close":33500.0},{"date":"2026-09-04","close":32700.0},{"date":"2026-09-07","close":37600.0},{"date":"2026-09-08","close":36600.0},{"date":"2026-09-09","close":38000.0},{"date":"2026-09-10","close":38150.0},{"date":"2026-09-11","close":37800.0},{"date":"2026-09-14","close":36200.0},{"date":"2026-09-15","close":37150.0},{"date":"2026-09-16","close":38100.0},{"date":"2026-09-17","close":37650.0},{"date":"2026-09-18","close":36750.0},{"date":"2026-09-21","close":37050.0},{"date":"2026-09-22","close":38900.0},{"date":"2026-09-23","close":37000.0},{"date":"2026-09-28","close":36650.0},{"date":"2026-09-29","close":36650.0},{"date":"2026-09-30","close":37650.0},{"date":"2026-10-01","close":36750.0},{"date":"2026-10-02","close":36650.0},{"date":"2026-10-06","close":34700.0},{"date":"2026-10-07","close":33050.0},{"date":"2026-10-08","close":32000.0},{"date":"2026-10-12","close":30450.0},{"date":"2026-10-13","close":30200.0},{"date":"2026-10-14","close":29950.0},{"date":"2026-10-15","close":26900.0},{"date":"2026-10-16","close":28500.0},{"date":"2026-10-19","close":29400.0},{"date":"2026-10-20","close":26950.0},{"date":"2026-10-21","close":27350.0},{"date":"2026-10-22","close":25900.0},{"date":"2026-10-23","close":24800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-4201.0,"foreign_net":6467.0,"institution_net":-2266.0},{"date":"2026-10-21","retail_net":1447.0,"foreign_net":-416.0,"institution_net":-1031.0},{"date":"2026-10-20","retail_net":9208.0,"foreign_net":-7572.0,"institution_net":-1636.0},{"date":"2026-10-19","retail_net":-9191.0,"foreign_net":8252.0,"institution_net":939.0},{"date":"2026-10-16","retail_net":-16937.0,"foreign_net":6725.0,"institution_net":10212.0},{"date":"2026-10-15","retail_net":-10529.0,"foreign_net":5064.0,"institution_net":5465.0},{"date":"2026-10-14","retail_net":4155.0,"foreign_net":-5853.0,"institution_net":1698.0},{"date":"2026-10-13","retail_net":-33881.0,"foreign_net":25438.0,"institution_net":8443.0},{"date":"2026-10-12","retail_net":-33507.0,"foreign_net":19915.0,"institution_net":13592.0},{"date":"2026-10-08","retail_net":52.0,"foreign_net":6386.0,"institution_net":-6438.0},{"date":"2026-10-07","retail_net":-16497.0,"foreign_net":12174.0,"institution_net":4323.0},{"date":"2026-10-06","retail_net":51076.0,"foreign_net":-10851.0,"institution_net":-40225.0},{"date":"2026-10-02","retail_net":-6408.0,"foreign_net":7578.0,"institution_net":-1170.0},{"date":"2026-10-01","retail_net":52799.0,"foreign_net":-24195.0,"institution_net":-28604.0},{"date":"2026-09-30","retail_net":-7398.0,"foreign_net":5788.0,"institution_net":1610.0},{"date":"2026-09-29","retail_net":-21475.0,"foreign_net":-20613.0,"institution_net":42088.0},{"date":"2026-09-28","retail_net":-19204.0,"foreign_net":5017.0,"institution_net":14187.0},{"date":"2026-09-23","retail_net":44727.0,"foreign_net":-32461.0,"institution_net":-12266.0},{"date":"2026-09-22","retail_net":-101929.0,"foreign_net":74876.0,"institution_net":27053.0},{"date":"2026-09-21","retail_net":-9195.0,"foreign_net":1590.0,"institution_net":7605.0},{"date":"2026-09-18","retail_net":26313.0,"foreign_net":-2307.0,"institution_net":-24006.0},{"date":"2026-09-17","retail_net":85027.0,"foreign_net":19175.0,"institution_net":-104202.0},{"date":"2026-09-16","retail_net":-49731.0,"foreign_net":-20777.0,"institution_net":70508.0},{"date":"2026-09-15","retail_net":-23873.0,"foreign_net":16335.0,"institution_net":7538.0},{"date":"2026-09-14","retail_net":-23663.0,"foreign_net":14965.0,"institution_net":8698.0},{"date":"2026-09-11","retail_net":9835.0,"foreign_net":-8171.0,"institution_net":-1664.0},{"date":"2026-09-10","retail_net":-53146.0,"foreign_net":-34381.0,"institution_net":87527.0},{"date":"2026-09-09","retail_net":-103224.0,"foreign_net":30670.0,"institution_net":72554.0},{"date":"2026-09-08","retail_net":22660.0,"foreign_net":-55573.0,"institution_net":32913.0},{"date":"2026-09-07","retail_net":-104056.0,"foreign_net":11497.0,"institution_net":92559.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-4201.0,"foreign_net":6467.0,"institution_net":-2266.0},"d3":{"retail_net":6454.0,"foreign_net":-1521.0,"institution_net":-4933.0},"d7":{"retail_net":-26048.0,"foreign_net":12667.0,"institution_net":13381.0},"d14":{"retail_net":-12414.0,"foreign_net":49112.0,"institution_net":-36698.0},"d30":{"retail_net":-340746.0,"foreign_net":54742.0,"institution_net":286004.0}},"analysis":"최근 5일 외국인 순매수 1.35만, 기관 순매수 6218.00. 30일 누적: 외국인 5.47만, 기관 28.60만.","foreign_flow":13456.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":6218.0},"insider_trades":[],"price_analysis":{"current":25100.0,"low_30d":24650.0,"support":26240.0,"high_30d":40550.0,"change_1d":-3.1,"change_7d":-14.1,"change_30d":-31.0,"resistance":38960.0,"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":1.67,"per":9.7,"quarter":"2024-Q2"},{"pbr":1.9,"per":19.46,"quarter":"2024-Q3"},{"pbr":3.35,"per":13.77,"quarter":"2024-Q4"},{"pbr":4.38,"per":18.11,"quarter":"2025-Q1"},{"pbr":5.82,"per":22.62,"quarter":"2025-Q2"},{"pbr":7.12,"per":17.0,"quarter":"2025-Q3"},{"pbr":4.38,"per":8.81,"quarter":"2025-Q4"},{"pbr":5.7,"per":10.02,"quarter":"2026-Q1"},{"pbr":3.14,"per":5.32,"quarter":"2026-Q2"},{"pbr":1.24,"per":4.73,"quarter":"현재"}],"timeline":[{"close":10952.4854,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12140.9082,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":23058.8809,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":30357.9395,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":40819.2148,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":53013.1367,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":35958.875,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":49728.4102,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":28250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.16,"pbr_5y_low":1.67,"per_5y_avg":13.87,"per_5y_low":5.32,"current_pbr":1.24,"current_per":4.73,"pbr_5y_high":7.12,"per_5y_high":22.62,"pbr_5y_median":4.38,"per_5y_median":13.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 17 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":"Energy","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -12.6%"},"momentum":{"grade":"F","reason":"RSI 17"},"valuation":{"grade":"C","reason":"PER 4.76x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.5%"},"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":3.1,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.53,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.46,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":27.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":19.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.86,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.67,"per":9.7,"close":10952.4854,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.9,"per":19.46,"close":12140.9082,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.35,"per":13.77,"close":23058.8809,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.38,"per":18.11,"close":30357.9395,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.82,"per":22.62,"close":40819.2148,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.12,"per":17.0,"close":53013.1367,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.38,"per":8.81,"close":35958.875,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.7,"per":10.02,"close":49728.4102,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.14,"per":5.32,"close":28250.0,"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":"4.8배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"4.5%"}],"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":876.67,"pbr":null,"per":null,"roa":0.030989457796366946,"roe":0.04526920698096858,"revenue":108055984076.0,"market_cap":null,"net_income":18130221353.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2753246168215481,"total_assets":585044806919.0,"total_equity":400497878406.0,"profit_margin":0.16778544481394297,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21269561316.0,"operating_margin":0.19683834725007257},{"eps":1285.42,"pbr":2.89,"per":13.06,"roa":0.044408406571144685,"roe":0.06859488508151479,"revenue":123567021503.0,"market_cap":1102300000000.0,"net_income":26583514732.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24964229473032232,"total_assets":598614469299.0,"total_equity":387543687848.0,"profit_margin":0.21513438139604746,"dividend_yield":2.16,"fiscal_quarter":"Q1","operating_income":22804473617.0,"operating_margin":0.18455145506963883},{"eps":1942.46,"pbr":null,"per":null,"roa":0.06810594493380898,"roe":0.11013631690481608,"revenue":201884235798.0,"market_cap":null,"net_income":40171564441.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.31225661129418664,"total_assets":589839322838.0,"total_equity":364744033303.0,"profit_margin":0.19898316618041736,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":46752685574.0,"operating_margin":0.23158165564140182},{"eps":1202.25,"pbr":null,"per":null,"roa":0.043721883517499616,"roe":0.0750778988259639,"revenue":148299040553.0,"market_cap":null,"net_income":24863554241.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23014501549524397,"total_assets":568675277474.0,"total_equity":331170086401.0,"profit_margin":0.1676582272433119,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":24317080233.0,"operating_margin":0.16397328089462196},{"eps":530.37,"pbr":null,"per":null,"roa":0.021070940238087296,"roe":0.03519188966969721,"revenue":140680573296.0,"market_cap":null,"net_income":10968526048.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2874852633199352,"total_assets":520552283100.0,"total_equity":311677666387.0,"profit_margin":0.07796759560342131,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27364301022.0,"operating_margin":0.19451371558192287},{"eps":404.7,"pbr":null,"per":null,"roa":0.015867356876311585,"roe":0.027136853660813077,"revenue":115256137787.0,"market_cap":null,"net_income":8369423149.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1925338422237409,"total_assets":527461707343.0,"total_equity":308415384245.0,"profit_margin":0.07261585638473482,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12879860936.0,"operating_margin":0.11174989187823321},{"eps":981.85,"pbr":null,"per":null,"roa":0.039305289074058725,"roe":0.06629657791373032,"revenue":95715058612.0,"market_cap":null,"net_income":20305434308.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19424938341592374,"total_assets":516608191578.0,"total_equity":306281786285.0,"profit_margin":0.21214461551250896,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9037762578.0,"operating_margin":0.09442362266773889},{"eps":-112.56,"pbr":null,"per":null,"roa":-0.005496368761079997,"roe":-0.00818601629329596,"revenue":69655880448.0,"market_cap":null,"net_income":-2327846344.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2032456494404485,"total_assets":423524411332.0,"total_equity":284368642890.0,"profit_margin":-0.03341923652429891,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5171725734.0,"operating_margin":0.074246792959007},{"eps":402.64,"pbr":null,"per":null,"roa":0.019473069466322972,"roe":0.02863176794599507,"revenue":67258298526.0,"market_cap":null,"net_income":8326829557.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21553108259787737,"total_assets":427607448913.0,"total_equity":290824847865.0,"profit_margin":0.12380374971545113,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5020443119.0,"operating_margin":0.07464421831990369},{"eps":402.89,"pbr":null,"per":null,"roa":0.020328806191082516,"roe":0.02955350293813126,"revenue":61635020690.0,"market_cap":null,"net_income":8332110325.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17657889003947053,"total_assets":409867173049.0,"total_equity":281933087338.0,"profit_margin":0.13518467636941747,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3009548059.0,"operating_margin":0.04882853977022004},{"eps":-68.98,"pbr":null,"per":null,"roa":-0.0033710519863297105,"roe":-0.0051682328169084515,"revenue":88288500876.0,"market_cap":null,"net_income":-1426506024.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18145070278744327,"total_assets":423163460482.0,"total_equity":276014273067.0,"profit_margin":-0.01615732524446766,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7201412853.0,"operating_margin":0.08156682672768775},{"eps":392.78,"pbr":null,"per":null,"roa":0.01901189548665796,"roe":0.02950838554954193,"revenue":86281788894.0,"market_cap":null,"net_income":8123064398.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1255479763442096,"total_assets":427262205586.0,"total_equity":275279865256.0,"profit_margin":0.09414575777954083,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3929689444.0,"operating_margin":0.045544830425662035}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1129.33,"per":9.7,"date":"2024-06","close":10952.49,"source":"reported"},{"eps":1129.33,"per":11.58,"date":"2024-07","close":13072.63,"source":"reported"},{"eps":1129.33,"per":10.66,"date":"2024-08","close":12036.33,"source":"reported"},{"eps":623.99,"per":19.46,"date":"2024-09","close":12140.91,"source":"reported"},{"eps":623.99,"per":19.99,"date":"2024-10","close":12473.67,"source":"reported"},{"eps":623.99,"per":25.75,"date":"2024-11","close":16067.45,"source":"reported"},{"eps":1674.82,"per":13.77,"date":"2024-12","close":23058.88,"source":"reported"},{"eps":1674.82,"per":16.65,"date":"2025-01","close":27882.92,"source":"reported"},{"eps":1674.82,"per":17.94,"date":"2025-02","close":30053.73,"source":"reported"},{"eps":1676.63,"per":18.11,"date":"2025-03","close":30357.94,"source":"reported"},{"eps":1676.63,"per":21.65,"date":"2025-04","close":36293.3,"source":"reported"},{"eps":1676.63,"per":23.56,"date":"2025-05","close":39504.24,"source":"reported"},{"eps":1804.36,"per":22.62,"date":"2025-06","close":40819.21,"source":"reported"},{"eps":1804.36,"per":26.5,"date":"2025-07","close":47816.02,"source":"reported"},{"eps":1804.36,"per":32.97,"date":"2025-08","close":59491.46,"source":"reported"},{"eps":3119.17,"per":17.0,"date":"2025-09","close":53013.14,"source":"reported"},{"eps":3119.17,"per":16.96,"date":"2025-10","close":52915.68,"source":"reported"},{"eps":3119.17,"per":11.89,"date":"2025-11","close":37079.96,"source":"reported"},{"eps":4079.78,"per":8.81,"date":"2025-12","close":35958.88,"source":"reported"},{"eps":4079.78,"per":10.15,"date":"2026-01","close":41411.66,"source":"reported"},{"eps":4079.78,"per":11.07,"date":"2026-02","close":45145.09,"source":"reported"},{"eps":4960.5,"per":10.02,"date":"2026-03","close":49728.41,"source":"reported"},{"eps":4960.5,"per":11.2,"date":"2026-04","close":55561.36,"source":"reported"},{"eps":4960.5,"per":7.6,"date":"2026-05","close":37716.48,"source":"reported"},{"eps":5306.8,"per":5.32,"date":"2026-06","close":28250.0,"source":"reported"},{"eps":5306.8,"per":4.69,"date":"2026-07","close":24900.0,"source":"reported"},{"eps":5306.8,"per":5.76,"date":"2026-08","close":30550.0,"source":"reported"},{"eps":5306.8,"per":7.09,"date":"2026-09","close":37650.0,"source":"reported"},{"eps":5306.8,"per":4.67,"date":"2026-10","close":24800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.59,"std":7.22,"count":29,"current":4.67,"lower_1sd":7.37,"upper_1sd":21.81},"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":"SNT에너지","phase":"above-fold","symbol_resolved":true}