{"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":"2026-10-23T09:35:51.922623+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.9,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":41.8,"direction":"higher_better","percentile":79}],"summary":"매출 +25.9%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.8,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.1,"direction":"higher_better","percentile":29}],"summary":"RSI 27","percentile":29},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.57x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.19,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.32,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 1.3x","percentile":51}},"signals":[],"summary":"일진전기(103590)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 2.75조. 현재가 57,700원, 전일 대비 -2.5%, 30일 -15.1%. PER 19.6배 / ROE 7.6%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 21.31만, 기관 순매도 62.85만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.58,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.58%","value_pct":0.58},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.32,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.58},"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 26% 성장"],"portfolio":null,"technical":{"macd":-3126.9898577819986,"grade":"C","trend":"하락","atr_14":5892.857142857143,"rsi_14":26.785714285714278,"sma_20":75300.0,"sma_60":69101.66666666667,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3126.99)가 시그널선(-453.47)을 하회합니다(데드크로스). SMA20 75300, SMA60 69102 — 혼조세입니다. 볼린저밴드 56768~93832 (현재 위치 3%).","bb_lower":56767.97366718901,"bb_upper":93832.02633281099,"macd_signal":-453.4746181372217},"change_pct":-3.55,"chart_data":[{"date":"2024-10-23","open":24297,"high":24689,"low":23317,"close":23758,"volume":627977,"rsi_14":59.81,"sma_20":22897.5,"sma_60":22242.67,"sma_120":23718.83},{"date":"2024-10-24","open":23366,"high":23905,"low":22827,"close":23807,"volume":449410,"rsi_14":64.29,"sma_20":23012.5,"sma_60":22206.83,"sma_120":23748.42},{"date":"2024-10-25","open":23905,"high":25179,"low":23023,"close":23709,"volume":1079304,"rsi_14":62.5,"sma_20":23132.5,"sma_60":22161.83,"sma_120":23784.67},{"date":"2024-10-28","open":23562,"high":24199,"low":23072,"close":23268,"volume":497724,"rsi_14":57.59,"sma_20":23257.5,"sma_60":22144.33,"sma_120":23788.42},{"date":"2024-10-29","open":23366,"high":23660,"low":23072,"close":23513,"volume":346790,"rsi_14":60.21,"sma_20":23320.0,"sma_60":22139.33,"sma_120":23801.75},{"date":"2024-10-30","open":23611,"high":24640,"low":23317,"close":24297,"volume":626860,"rsi_14":63.11,"sma_20":23445.0,"sma_60":22135.17,"sma_120":23824.67},{"date":"2024-10-31","open":23807,"high":24493,"low":23317,"close":24444,"volume":423786,"rsi_14":68.91,"sma_20":23582.5,"sma_60":22166.0,"sma_120":23851.75},{"date":"2024-11-01","open":24052,"high":25325,"low":23513,"close":24640,"volume":710927,"rsi_14":65.71,"sma_20":23765.0,"sma_60":22202.67,"sma_120":23888.0},{"date":"2024-11-04","open":24934,"high":26452,"low":24297,"close":26403,"volume":1212069,"rsi_14":71.56,"sma_20":24022.5,"sma_60":22249.33,"sma_120":23930.5},{"date":"2024-11-05","open":26746,"high":28020,"low":26305,"close":26942,"volume":1590999,"rsi_14":72.85,"sma_20":24282.5,"sma_60":22348.5,"sma_120":23975.08},{"date":"2024-11-06","open":27285,"high":29048,"low":27089,"close":27971,"volume":2029358,"rsi_14":64.5,"sma_20":24607.5,"sma_60":22506.83,"sma_120":24025.08},{"date":"2024-11-07","open":29231,"high":29231,"low":26812,"close":27971,"volume":1158559,"rsi_14":61.24,"sma_20":24890.0,"sma_60":22601.0,"sma_120":24050.92},{"date":"2024-11-08","open":27187,"high":28607,"low":26942,"close":28265,"volume":1011604,"rsi_14":63.3,"sma_20":25267.5,"sma_60":22699.33,"sma_120":24079.25},{"date":"2024-11-11","open":28118,"high":29391,"low":27187,"close":27873,"volume":1382146,"rsi_14":71.26,"sma_20":25570.0,"sma_60":22803.5,"sma_120":24115.5},{"date":"2024-11-12","open":27775,"high":28607,"low":26550,"close":26697,"volume":1201224,"rsi_14":66.85,"sma_20":25812.5,"sma_60":22866.83,"sma_120":24128.83},{"date":"2024-11-13","open":26256,"high":26795,"low":23807,"close":24052,"volume":2320231,"rsi_14":51.08,"sma_20":25917.5,"sma_60":22881.0,"sma_120":24128.83},{"date":"2024-11-14","open":24885,"high":25570,"low":24395,"close":25130,"volume":1274625,"rsi_14":55.78,"sma_20":25895.0,"sma_60":22930.17,"sma_120":24129.25},{"date":"2024-11-15","open":24934,"high":25032,"low":24003,"close":24150,"volume":828250,"rsi_14":53.44,"sma_20":25840.0,"sma_60":22951.0,"sma_120":24130.92},{"date":"2024-11-18","open":23905,"high":24297,"low":22778,"close":23072,"volume":881361,"rsi_14":48.39,"sma_20":25700.0,"sma_60":22946.0,"sma_120":24132.17},{"date":"2024-11-19","open":23121,"high":23562,"low":22582,"close":23415,"volume":693346,"rsi_14":46.67,"sma_20":25650.0,"sma_60":22956.83,"sma_120":24135.08},{"date":"2024-11-20","open":23513,"high":23856,"low":22386,"close":22435,"volume":894346,"rsi_14":42.86,"sma_20":25582.5,"sma_60":22938.5,"sma_120":24116.75},{"date":"2024-11-21","open":22337,"high":22582,"low":21701,"close":21945,"volume":513449,"rsi_14":40.61,"sma_20":25487.5,"sma_60":22919.33,"sma_120":24095.5},{"date":"2024-11-22","open":21994,"high":22533,"low":21309,"close":21407,"volume":905911,"rsi_14":30.97,"sma_20":25370.0,"sma_60":22900.17,"sma_120":24044.25},{"date":"2024-11-25","open":21603,"high":22141,"low":21162,"close":22043,"volume":823093,"rsi_14":31.48,"sma_20":25307.5,"sma_60":22886.0,"sma_120":23993.42},{"date":"2024-11-26","open":22043,"high":22043,"low":20280,"close":20819,"volume":1178499,"rsi_14":23.36,"sma_20":25170.0,"sma_60":22873.5,"sma_120":23945.08},{"date":"2024-11-27","open":20868,"high":21358,"low":20770,"close":21211,"volume":491629,"rsi_14":27.07,"sma_20":25012.5,"sma_60":22867.67,"sma_120":23897.58},{"date":"2024-11-28","open":21064,"high":21260,"low":20378,"close":20868,"volume":704662,"rsi_14":19.92,"sma_20":24830.0,"sma_60":22865.17,"sma_120":23840.08},{"date":"2024-11-29","open":20770,"high":21015,"low":20084,"close":20672,"volume":644238,"rsi_14":20.24,"sma_20":24627.5,"sma_60":22878.5,"sma_120":23798.42},{"date":"2024-12-02","open":21064,"high":21113,"low":20182,"close":20182,"volume":520781,"rsi_14":21.46,"sma_20":24310.0,"sma_60":22887.67,"sma_120":23773.0},{"date":"2024-12-03","open":20231,"high":21554,"low":20231,"close":21456,"volume":808536,"rsi_14":37.07,"sma_20":24030.0,"sma_60":22924.33,"sma_120":23760.08},{"date":"2024-12-04","open":21064,"high":21652,"low":20427,"close":20966,"volume":820984,"rsi_14":27.98,"sma_20":23672.5,"sma_60":22956.17,"sma_120":23727.58},{"date":"2024-12-05","open":21505,"high":22582,"low":21260,"close":22190,"volume":1203030,"rsi_14":39.9,"sma_20":23417.5,"sma_60":23027.0,"sma_120":23705.5},{"date":"2024-12-06","open":22386,"high":22778,"low":21603,"close":22435,"volume":1122938,"rsi_14":46.41,"sma_20":23120.0,"sma_60":23116.83,"sma_120":23695.08},{"date":"2024-12-09","open":22043,"high":23219,"low":21945,"close":21945,"volume":1189703,"rsi_14":41.85,"sma_20":22817.5,"sma_60":23203.5,"sma_120":23674.67},{"date":"2024-12-10","open":22337,"high":24297,"low":22288,"close":24101,"volume":1146588,"rsi_14":58.17,"sma_20":22685.0,"sma_60":23307.5,"sma_120":23666.75},{"date":"2024-12-11","open":24395,"high":25081,"low":24052,"close":24787,"volume":1001128,"rsi_14":63.68,"sma_20":22722.5,"sma_60":23425.33,"sma_120":23658.42},{"date":"2024-12-12","open":25276,"high":25570,"low":24297,"close":24689,"volume":790285,"rsi_14":66.5,"sma_20":22700.0,"sma_60":23525.67,"sma_120":23654.67},{"date":"2024-12-13","open":24689,"high":26109,"low":24248,"close":25227,"volume":1154901,"rsi_14":66.17,"sma_20":22755.0,"sma_60":23620.67,"sma_120":23658.42},{"date":"2024-12-16","open":25815,"high":26403,"low":25374,"close":25913,"volume":948485,"rsi_14":77.37,"sma_20":22900.0,"sma_60":23730.83,"sma_120":23667.58},{"date":"2024-12-17","open":25864,"high":27187,"low":25423,"close":27040,"volume":1246560,"rsi_14":79.02,"sma_20":23085.0,"sma_60":23839.17,"sma_120":23676.33},{"date":"2024-12-18","open":27040,"high":27873,"low":26403,"close":26991,"volume":810146,"rsi_14":81.41,"sma_20":23317.5,"sma_60":23932.5,"sma_120":23697.58},{"date":"2024-12-19","open":26207,"high":27628,"low":26207,"close":27187,"volume":786731,"rsi_14":83.42,"sma_20":23585.0,"sma_60":24028.33,"sma_120":23724.67},{"date":"2024-12-20","open":27383,"high":27383,"low":25423,"close":25717,"volume":995016,"rsi_14":75.8,"sma_20":23805.0,"sma_60":24102.5,"sma_120":23738.83},{"date":"2024-12-23","open":26354,"high":26942,"low":25962,"close":26501,"volume":710251,"rsi_14":74.64,"sma_20":24032.5,"sma_60":24199.17,"sma_120":23748.42},{"date":"2024-12-24","open":26648,"high":27726,"low":26060,"close":27383,"volume":725475,"rsi_14":80.18,"sma_20":24367.5,"sma_60":24285.83,"sma_120":23763.0},{"date":"2024-12-26","open":27677,"high":27726,"low":26844,"close":26991,"volume":372822,"rsi_14":74.5,"sma_20":24662.5,"sma_60":24373.33,"sma_120":23788.0},{"date":"2024-12-27","open":26842,"high":27635,"low":26743,"close":27140,"volume":414150,"rsi_14":72.73,"sma_20":24967.5,"sma_60":24460.0,"sma_120":23802.17},{"date":"2024-12-30","open":26595,"high":27486,"low":25852,"close":26991,"volume":496361,"rsi_14":75.39,"sma_20":25275.0,"sma_60":24555.83,"sma_120":23810.08},{"date":"2025-01-02","open":27387,"high":29170,"low":27288,"close":28873,"volume":1376003,"rsi_14":74.59,"sma_20":25702.5,"sma_60":24678.33,"sma_120":23833.83},{"date":"2025-01-03","open":29021,"high":29170,"low":28427,"close":28675,"volume":668584,"rsi_14":70.86,"sma_20":26055.0,"sma_60":24789.17,"sma_120":23863.0},{"date":"2025-01-06","open":28922,"high":29418,"low":28130,"close":28378,"volume":712766,"rsi_14":69.27,"sma_20":26417.5,"sma_60":24899.17,"sma_120":23882.17},{"date":"2025-01-07","open":28675,"high":30656,"low":28130,"close":28378,"volume":1941623,"rsi_14":67.26,"sma_20":26717.5,"sma_60":25008.33,"sma_120":23893.83},{"date":"2025-01-08","open":28130,"high":28576,"low":27338,"close":27486,"volume":780705,"rsi_14":57.56,"sma_20":26960.0,"sma_60":25115.83,"sma_120":23899.67},{"date":"2025-01-09","open":27486,"high":28180,"low":27140,"close":27536,"volume":809611,"rsi_14":51.33,"sma_20":27230.0,"sma_60":25205.83,"sma_120":23890.92},{"date":"2025-01-10","open":27734,"high":28477,"low":27040,"close":27585,"volume":463460,"rsi_14":52.0,"sma_20":27392.5,"sma_60":25296.67,"sma_120":23886.33},{"date":"2025-01-13","open":28031,"high":28427,"low":27585,"close":27981,"volume":795843,"rsi_14":53.25,"sma_20":27540.0,"sma_60":25393.33,"sma_120":23876.75},{"date":"2025-01-14","open":28576,"high":28576,"low":27585,"close":27882,"volume":446559,"rsi_14":65.08,"sma_20":27687.5,"sma_60":25427.5,"sma_120":23868.83},{"date":"2025-01-15","open":28031,"high":30606,"low":27981,"close":29715,"volume":2462697,"rsi_14":70.07,"sma_20":27900.0,"sma_60":25498.33,"sma_120":23891.33},{"date":"2025-01-16","open":29715,"high":31151,"low":29269,"close":29715,"volume":2049120,"rsi_14":65.89,"sma_20":28077.5,"sma_60":25559.17,"sma_120":23922.58},{"date":"2025-01-17","open":30458,"high":31151,"low":29566,"close":31052,"volume":1781786,"rsi_14":75.68,"sma_20":28265.0,"sma_60":25666.67,"sma_120":23961.33},{"date":"2025-01-20","open":31498,"high":31943,"low":28873,"close":28922,"volume":2016942,"rsi_14":59.57,"sma_20":28347.5,"sma_60":25749.17,"sma_120":23995.92},{"date":"2025-01-21","open":29517,"high":30210,"low":29269,"close":30012,"volume":764029,"rsi_14":64.73,"sma_20":28475.0,"sma_60":25849.17,"sma_120":24028.0},{"date":"2025-01-22","open":30260,"high":34172,"low":30260,"close":32686,"volume":4868344,"rsi_14":67.26,"sma_20":28812.5,"sma_60":25995.83,"sma_120":24078.83},{"date":"2025-01-23","open":32686,"high":33528,"low":32290,"close":32488,"volume":1147365,"rsi_14":67.26,"sma_20":29100.0,"sma_60":26146.67,"sma_120":24145.5},{"date":"2025-01-24","open":32686,"high":37193,"low":32538,"close":35905,"volume":4103016,"rsi_14":76.57,"sma_20":29515.0,"sma_60":26350.83,"sma_120":24245.08},{"date":"2025-01-31","open":33429,"high":34123,"low":31943,"close":32241,"volume":2155350,"rsi_14":60.83,"sma_20":29765.0,"sma_60":26480.0,"sma_120":24307.58},{"date":"2025-02-03","open":31201,"high":32142,"low":30507,"close":30953,"volume":1370841,"rsi_14":59.51,"sma_20":29957.5,"sma_60":26585.0,"sma_120":24375.5},{"date":"2025-02-04","open":31696,"high":32736,"low":31300,"close":31943,"volume":1267394,"rsi_14":61.5,"sma_20":30207.5,"sma_60":26703.33,"sma_120":24453.0},{"date":"2025-02-05","open":32785,"high":33132,"low":31498,"close":32042,"volume":773284,"rsi_14":61.6,"sma_20":30367.5,"sma_60":26793.33,"sma_120":24521.33},{"date":"2025-02-06","open":32587,"high":34123,"low":31894,"close":33677,"volume":1242331,"rsi_14":63.92,"sma_20":30620.0,"sma_60":26901.67,"sma_120":24625.08},{"date":"2025-02-07","open":33677,"high":33974,"low":32488,"close":32686,"volume":676103,"rsi_14":61.25,"sma_20":30837.5,"sma_60":26975.83,"sma_120":24741.33},{"date":"2025-02-10","open":31943,"high":33231,"low":31448,"close":32092,"volume":590943,"rsi_14":55.91,"sma_20":31025.0,"sma_60":27053.33,"sma_120":24827.17},{"date":"2025-02-11","open":32389,"high":33132,"low":31498,"close":31646,"volume":583049,"rsi_14":54.7,"sma_20":31235.0,"sma_60":27105.0,"sma_120":24902.17},{"date":"2025-02-12","open":31399,"high":33281,"low":30953,"close":32884,"volume":852155,"rsi_14":54.48,"sma_20":31505.0,"sma_60":27184.17,"sma_120":24993.83},{"date":"2025-02-13","open":33033,"high":34023,"low":32488,"close":33479,"volume":838545,"rsi_14":62.04,"sma_20":31802.5,"sma_60":27293.33,"sma_120":25080.08},{"date":"2025-02-14","open":32538,"high":32736,"low":29715,"close":31102,"volume":2345221,"rsi_14":52.7,"sma_20":31960.0,"sma_60":27407.5,"sma_120":25144.25},{"date":"2025-02-17","open":31102,"high":32142,"low":29962,"close":31448,"volume":1490992,"rsi_14":46.54,"sma_20":32140.0,"sma_60":27509.17,"sma_120":25219.67},{"date":"2025-02-18","open":31448,"high":32884,"low":30953,"close":32884,"volume":1185796,"rsi_14":51.04,"sma_20":32300.0,"sma_60":27651.67,"sma_120":25301.33},{"date":"2025-02-19","open":34023,"high":34023,"low":31201,"close":31399,"volume":1440446,"rsi_14":36.89,"sma_20":32385.0,"sma_60":27787.5,"sma_120":25366.75},{"date":"2025-02-20","open":31597,"high":31894,"low":30260,"close":30507,"volume":681679,"rsi_14":43.99,"sma_20":32357.5,"sma_60":27902.5,"sma_120":25429.67},{"date":"2025-02-21","open":30111,"high":30755,"low":30111,"close":30309,"volume":343704,"rsi_14":47.58,"sma_20":32427.5,"sma_60":28030.83,"sma_120":25484.67},{"date":"2025-02-24","open":29517,"high":29616,"low":28823,"close":29368,"volume":875767,"rsi_14":40.3,"sma_20":32395.0,"sma_60":28151.67,"sma_120":25535.5},{"date":"2025-02-25","open":28724,"high":29021,"low":28378,"close":28675,"volume":661621,"rsi_14":37.86,"sma_20":32192.5,"sma_60":28270.0,"sma_120":25585.08},{"date":"2025-02-26","open":28675,"high":29467,"low":28328,"close":28873,"volume":455059,"rsi_14":30.68,"sma_20":32010.0,"sma_60":28380.83,"sma_120":25633.42},{"date":"2025-02-27","open":29368,"high":29913,"low":28823,"close":29021,"volume":443142,"rsi_14":34.19,"sma_20":31662.5,"sma_60":28515.0,"sma_120":25694.25},{"date":"2025-02-28","open":28279,"high":28774,"low":27486,"close":27833,"volume":599173,"rsi_14":32.52,"sma_20":31440.0,"sma_60":28622.5,"sma_120":25745.08},{"date":"2025-03-04","open":26743,"high":27981,"low":26694,"close":27734,"volume":626886,"rsi_14":33.47,"sma_20":31277.5,"sma_60":28734.17,"sma_120":25799.67},{"date":"2025-03-05","open":28180,"high":28873,"low":27882,"close":28774,"volume":466382,"rsi_14":32.34,"sma_20":31117.5,"sma_60":28866.67,"sma_120":25872.58},{"date":"2025-03-06","open":29220,"high":29418,"low":27288,"close":27684,"volume":633478,"rsi_14":26.12,"sma_20":30897.5,"sma_60":28989.17,"sma_120":25938.42},{"date":"2025-03-07","open":27140,"high":27882,"low":26694,"close":26941,"volume":530847,"rsi_14":30.19,"sma_20":30557.5,"sma_60":29077.5,"sma_120":26000.92},{"date":"2025-03-10","open":26941,"high":27536,"low":26446,"close":27189,"volume":275843,"rsi_14":29.52,"sma_20":30280.0,"sma_60":29178.33,"sma_120":26067.25},{"date":"2025-03-11","open":25852,"high":26991,"low":25852,"close":26743,"volume":424273,"rsi_14":17.37,"sma_20":30010.0,"sma_60":29250.83,"sma_120":26138.92},{"date":"2025-03-12","open":26991,"high":27140,"low":26397,"close":26496,"volume":388032,"rsi_14":20.0,"sma_20":29750.0,"sma_60":29315.0,"sma_120":26215.92},{"date":"2025-03-13","open":26941,"high":27536,"low":26743,"close":26842,"volume":389192,"rsi_14":25.97,"sma_20":29445.0,"sma_60":29393.33,"sma_120":26298.42},{"date":"2025-03-14","open":26892,"high":27808,"low":26644,"close":27635,"volume":418320,"rsi_14":33.73,"sma_20":29150.0,"sma_60":29448.33,"sma_120":26377.92},{"date":"2025-03-17","open":28328,"high":30210,"low":27981,"close":30062,"volume":1259994,"rsi_14":53.57,"sma_20":29097.5,"sma_60":29532.5,"sma_120":26478.92},{"date":"2025-03-18","open":30309,"high":30408,"low":29467,"close":29715,"volume":610237,"rsi_14":55.56,"sma_20":29010.0,"sma_60":29612.5,"sma_120":26569.08},{"date":"2025-03-19","open":29962,"high":29962,"low":28180,"close":28180,"volume":831950,"rsi_14":46.76,"sma_20":28772.5,"sma_60":29657.5,"sma_120":26639.08},{"date":"2025-03-20","open":28576,"high":28774,"low":27932,"close":28328,"volume":413722,"rsi_14":46.76,"sma_20":28617.5,"sma_60":29693.33,"sma_120":26712.08},{"date":"2025-03-21","open":28180,"high":28180,"low":27140,"close":27338,"volume":503525,"rsi_14":47.64,"sma_20":28457.5,"sma_60":29693.33,"sma_120":26766.25},{"date":"2025-03-24","open":27338,"high":28526,"low":27338,"close":27783,"volume":383645,"rsi_14":50.23,"sma_20":28330.0,"sma_60":29701.67,"sma_120":26817.08},{"date":"2025-03-25","open":27981,"high":28922,"low":27437,"close":27684,"volume":508865,"rsi_14":44.5,"sma_20":28245.0,"sma_60":29705.0,"sma_120":26866.67},{"date":"2025-03-26","open":27783,"high":28031,"low":26941,"close":27684,"volume":346237,"rsi_14":50.0,"sma_20":28195.0,"sma_60":29733.33,"sma_120":26917.92},{"date":"2025-03-27","open":27040,"high":27338,"low":25357,"close":25555,"volume":897533,"rsi_14":43.2,"sma_20":28027.5,"sma_60":29712.5,"sma_120":26955.83},{"date":"2025-03-28","open":25555,"high":25654,"low":24713,"close":25060,"volume":482716,"rsi_14":39.81,"sma_20":27827.5,"sma_60":29668.33,"sma_120":26977.08},{"date":"2025-03-31","open":24168,"high":25357,"low":24119,"close":24663,"volume":258611,"rsi_14":40.0,"sma_20":27667.5,"sma_60":29624.17,"sma_120":26998.75},{"date":"2025-04-01","open":25060,"high":25307,"low":24713,"close":25159,"volume":210321,"rsi_14":43.72,"sma_20":27537.5,"sma_60":29590.83,"sma_120":27025.42},{"date":"2025-04-02","open":25159,"high":25357,"low":24267,"close":24663,"volume":338358,"rsi_14":39.91,"sma_20":27330.0,"sma_60":29551.67,"sma_120":27053.75},{"date":"2025-04-03","open":23722,"high":25159,"low":23524,"close":25159,"volume":349998,"rsi_14":38.21,"sma_20":27202.5,"sma_60":29489.17,"sma_120":27083.75},{"date":"2025-04-04","open":24119,"high":24960,"low":22633,"close":23326,"volume":870771,"rsi_14":16.0,"sma_20":27020.0,"sma_60":29399.17,"sma_120":27094.17},{"date":"2025-04-07","open":21593,"high":21840,"low":19810,"close":19859,"volume":1104827,"rsi_14":12.17,"sma_20":26650.0,"sma_60":29255.83,"sma_120":27077.5},{"date":"2025-04-08","open":20751,"high":21048,"low":20008,"close":20404,"volume":464934,"rsi_14":17.7,"sma_20":26330.0,"sma_60":29121.67,"sma_120":27065.0},{"date":"2025-04-09","open":20305,"high":21098,"low":19612,"close":20008,"volume":628778,"rsi_14":16.13,"sma_20":26002.5,"sma_60":28995.83,"sma_120":27055.83},{"date":"2025-04-10","open":22336,"high":22534,"low":21593,"close":22088,"volume":625592,"rsi_14":30.37,"sma_20":25762.5,"sma_60":28904.17,"sma_120":27055.0},{"date":"2025-04-11","open":21593,"high":22435,"low":21395,"close":22336,"volume":325828,"rsi_14":29.32,"sma_20":25495.0,"sma_60":28815.83,"sma_120":27056.25},{"date":"2025-04-14","open":22930,"high":23128,"low":22088,"close":22583,"volume":342030,"rsi_14":30.86,"sma_20":25117.5,"sma_60":28725.0,"sma_120":27059.17},{"date":"2025-04-15","open":22583,"high":24168,"low":22385,"close":23871,"volume":481773,"rsi_14":36.95,"sma_20":24822.5,"sma_60":28657.5,"sma_120":27042.5},{"date":"2025-04-16","open":23475,"high":24267,"low":23079,"close":23277,"volume":409690,"rsi_14":41.29,"sma_20":24575.0,"sma_60":28549.17,"sma_120":27023.75},{"date":"2025-04-17","open":23079,"high":24960,"low":23029,"close":24812,"volume":573351,"rsi_14":49.12,"sma_20":24397.5,"sma_60":28466.67,"sma_120":27012.92},{"date":"2025-04-18","open":25555,"high":25555,"low":24168,"close":24564,"volume":355610,"rsi_14":49.65,"sma_20":24257.5,"sma_60":28357.5,"sma_120":27012.08},{"date":"2025-04-21","open":24713,"high":24812,"low":23871,"close":24168,"volume":214835,"rsi_14":46.43,"sma_20":24075.0,"sma_60":28277.5,"sma_120":27013.33},{"date":"2025-04-22","open":23772,"high":24317,"low":22336,"close":22682,"volume":672238,"rsi_14":43.33,"sma_20":23822.5,"sma_60":28154.17,"sma_120":27001.67},{"date":"2025-04-23","open":23425,"high":23821,"low":22880,"close":23326,"volume":506726,"rsi_14":43.89,"sma_20":23602.5,"sma_60":27996.67,"sma_120":26996.25},{"date":"2025-04-24","open":23722,"high":23722,"low":22633,"close":23029,"volume":384563,"rsi_14":48.9,"sma_20":23475.0,"sma_60":27837.5,"sma_120":26992.08},{"date":"2025-04-25","open":23475,"high":24168,"low":23475,"close":23821,"volume":374901,"rsi_14":68.35,"sma_20":23412.5,"sma_60":27634.17,"sma_120":26992.5},{"date":"2025-04-28","open":23970,"high":24019,"low":23376,"close":23524,"volume":286899,"rsi_14":64.79,"sma_20":23355.0,"sma_60":27487.5,"sma_120":26983.75},{"date":"2025-04-29","open":23970,"high":26100,"low":23772,"close":25753,"volume":1189545,"rsi_14":73.2,"sma_20":23385.0,"sma_60":27400.0,"sma_120":26992.5},{"date":"2025-04-30","open":26644,"high":27090,"low":24762,"close":24960,"volume":711808,"rsi_14":62.95,"sma_20":23400.0,"sma_60":27282.5,"sma_120":26992.92},{"date":"2025-05-02","open":25703,"high":26446,"low":25406,"close":26149,"volume":674823,"rsi_14":65.84,"sma_20":23450.0,"sma_60":27183.33,"sma_120":26988.33},{"date":"2025-05-07","open":26496,"high":27040,"low":25802,"close":26694,"volume":457409,"rsi_14":66.67,"sma_20":23620.0,"sma_60":27065.83,"sma_120":26983.75},{"date":"2025-05-08","open":27040,"high":28823,"low":26298,"close":28526,"volume":1148317,"rsi_14":68.08,"sma_20":24057.5,"sma_60":26995.83,"sma_120":26985.83},{"date":"2025-05-09","open":28922,"high":28972,"low":28031,"close":28477,"volume":555176,"rsi_14":71.08,"sma_20":24465.0,"sma_60":26935.0,"sma_120":26994.17},{"date":"2025-05-12","open":29071,"high":29715,"low":27981,"close":28130,"volume":770936,"rsi_14":64.89,"sma_20":24875.0,"sma_60":26875.83,"sma_120":26990.42},{"date":"2025-05-13","open":28576,"high":28675,"low":27833,"close":28328,"volume":396713,"rsi_14":66.96,"sma_20":25190.0,"sma_60":26799.17,"sma_120":26991.67},{"date":"2025-05-14","open":28873,"high":29467,"low":27288,"close":27932,"volume":2062932,"rsi_14":66.96,"sma_20":25472.5,"sma_60":26705.83,"sma_120":26999.58},{"date":"2025-05-15","open":28229,"high":28873,"low":26793,"close":27387,"volume":1031736,"rsi_14":73.17,"sma_20":25715.0,"sma_60":26643.33,"sma_120":27025.42},{"date":"2025-05-16","open":27635,"high":28823,"low":27189,"close":28625,"volume":1112185,"rsi_14":74.65,"sma_20":25955.0,"sma_60":26595.83,"sma_120":27052.5},{"date":"2025-05-19","open":29269,"high":29517,"low":27734,"close":28130,"volume":814606,"rsi_14":73.3,"sma_20":26200.0,"sma_60":26515.83,"sma_120":27083.75},{"date":"2025-05-20","open":28576,"high":30953,"low":28328,"close":30606,"volume":1909757,"rsi_14":76.86,"sma_20":26492.5,"sma_60":26502.5,"sma_120":27145.0},{"date":"2025-05-21","open":31300,"high":31300,"low":29962,"close":30606,"volume":866424,"rsi_14":78.71,"sma_20":26797.5,"sma_60":26504.17,"sma_120":27203.33},{"date":"2025-05-22","open":29913,"high":30953,"low":29913,"close":30309,"volume":755687,"rsi_14":71.9,"sma_20":27107.5,"sma_60":26504.17,"sma_120":27267.5},{"date":"2025-05-23","open":30507,"high":30606,"low":29418,"close":30062,"volume":551310,"rsi_14":75.88,"sma_20":27480.0,"sma_60":26515.83,"sma_120":27333.75},{"date":"2025-05-26","open":30408,"high":30606,"low":29764,"close":30309,"volume":510331,"rsi_14":73.33,"sma_20":27832.5,"sma_60":26543.33,"sma_120":27406.67},{"date":"2025-05-27","open":30210,"high":30656,"low":29665,"close":30458,"volume":410085,"rsi_14":72.09,"sma_20":28207.5,"sma_60":26570.0,"sma_120":27475.42},{"date":"2025-05-28","open":30903,"high":30953,"low":28576,"close":28774,"volume":768775,"rsi_14":51.48,"sma_20":28457.5,"sma_60":26565.83,"sma_120":27540.42},{"date":"2025-05-29","open":29418,"high":31102,"low":29418,"close":30012,"volume":1098392,"rsi_14":58.03,"sma_20":28785.0,"sma_60":26602.5,"sma_120":27612.5},{"date":"2025-05-30","open":29913,"high":30062,"low":29319,"close":29814,"volume":370257,"rsi_14":58.95,"sma_20":28990.0,"sma_60":26637.5,"sma_120":27685.83},{"date":"2025-06-02","open":29715,"high":30111,"low":28972,"close":29715,"volume":431605,"rsi_14":57.45,"sma_20":29230.0,"sma_60":26653.33,"sma_120":27760.0},{"date":"2025-06-04","open":30309,"high":30458,"low":29715,"close":29863,"volume":344311,"rsi_14":60.66,"sma_20":29417.5,"sma_60":26690.0,"sma_120":27839.58},{"date":"2025-06-05","open":30260,"high":30260,"low":28774,"close":29319,"volume":630177,"rsi_14":60.66,"sma_20":29550.0,"sma_60":26730.0,"sma_120":27903.75},{"date":"2025-06-09","open":29665,"high":30854,"low":29418,"close":30656,"volume":773236,"rsi_14":61.08,"sma_20":29657.5,"sma_60":26788.33,"sma_120":27983.33},{"date":"2025-06-10","open":31943,"high":32142,"low":30953,"close":31646,"volume":992839,"rsi_14":68.21,"sma_20":29817.5,"sma_60":26870.83,"sma_120":28060.83},{"date":"2025-06-11","open":31745,"high":31844,"low":31102,"close":31399,"volume":445812,"rsi_14":55.33,"sma_20":29982.5,"sma_60":26953.33,"sma_120":28134.17},{"date":"2025-06-12","open":31943,"high":32389,"low":30903,"close":31102,"volume":447753,"rsi_14":53.21,"sma_20":30122.5,"sma_60":27025.0,"sma_120":28209.17},{"date":"2025-06-13","open":31498,"high":31498,"low":30161,"close":31399,"volume":523354,"rsi_14":57.05,"sma_20":30297.5,"sma_60":27088.33,"sma_120":28268.33},{"date":"2025-06-16","open":31151,"high":32191,"low":30903,"close":32042,"volume":910679,"rsi_14":62.2,"sma_20":30532.5,"sma_60":27121.67,"sma_120":28327.08},{"date":"2025-06-17","open":32983,"high":33429,"low":30953,"close":31844,"volume":993309,"rsi_14":59.51,"sma_20":30695.0,"sma_60":27157.5,"sma_120":28385.0},{"date":"2025-06-18","open":32241,"high":32983,"low":31844,"close":32290,"volume":521559,"rsi_14":60.95,"sma_20":30905.0,"sma_60":27226.67,"sma_120":28442.08},{"date":"2025-06-19","open":32587,"high":33528,"low":31795,"close":33132,"volume":738485,"rsi_14":78.95,"sma_20":31032.5,"sma_60":27307.5,"sma_120":28500.42},{"date":"2025-06-20","open":33974,"high":34123,"low":32340,"close":32587,"volume":597689,"rsi_14":68.84,"sma_20":31132.5,"sma_60":27395.83,"sma_120":28544.58},{"date":"2025-06-23","open":31844,"high":32835,"low":31696,"close":32389,"volume":412750,"rsi_14":68.84,"sma_20":31237.5,"sma_60":27473.33,"sma_120":28587.5},{"date":"2025-06-24","open":33083,"high":33627,"low":32389,"close":33281,"volume":584893,"rsi_14":73.38,"sma_20":31400.0,"sma_60":27567.5,"sma_120":28636.25},{"date":"2025-06-25","open":33429,"high":34123,"low":32934,"close":33479,"volume":570983,"rsi_14":73.55,"sma_20":31560.0,"sma_60":27665.0,"sma_120":28699.17},{"date":"2025-06-26","open":33429,"high":33578,"low":31696,"close":32835,"volume":603780,"rsi_14":72.61,"sma_20":31680.0,"sma_60":27787.5,"sma_120":28750.0},{"date":"2025-06-27","open":32835,"high":37342,"low":32538,"close":37243,"volume":4894345,"rsi_14":80.37,"sma_20":32107.5,"sma_60":27992.5,"sma_120":28830.42},{"date":"2025-06-30","open":37639,"high":41205,"low":36549,"close":40808,"volume":2474368,"rsi_14":84.13,"sma_20":32652.5,"sma_60":28264.17,"sma_120":28944.17},{"date":"2025-07-01","open":40363,"high":41106,"low":39669,"close":40214,"volume":1179150,"rsi_14":82.01,"sma_20":33177.5,"sma_60":28517.5,"sma_120":29054.17},{"date":"2025-07-02","open":39818,"high":40808,"low":38481,"close":40660,"volume":1152689,"rsi_14":84.34,"sma_20":33730.0,"sma_60":28786.67,"sma_120":29169.17},{"date":"2025-07-03","open":40016,"high":40115,"low":36599,"close":36846,"volume":1553057,"rsi_14":65.62,"sma_20":34082.5,"sma_60":28983.33,"sma_120":29236.25},{"date":"2025-07-04","open":37044,"high":37490,"low":35460,"close":35856,"volume":567573,"rsi_14":60.72,"sma_20":34412.5,"sma_60":29194.17,"sma_120":29296.67},{"date":"2025-07-07","open":34964,"high":37144,"low":34964,"close":36599,"volume":642376,"rsi_14":62.97,"sma_20":34712.5,"sma_60":29475.83,"sma_120":29365.83},{"date":"2025-07-08","open":36599,"high":37738,"low":36302,"close":37540,"volume":736454,"rsi_14":63.95,"sma_20":35010.0,"sma_60":29764.17,"sma_120":29442.92},{"date":"2025-07-09","open":38530,"high":38580,"low":36945,"close":38332,"volume":465976,"rsi_14":63.85,"sma_20":35360.0,"sma_60":30072.5,"sma_120":29534.17},{"date":"2025-07-10","open":38481,"high":39125,"low":37837,"close":38530,"volume":450657,"rsi_14":66.13,"sma_20":35735.0,"sma_60":30349.17,"sma_120":29626.67},{"date":"2025-07-11","open":38679,"high":38778,"low":37589,"close":37837,"volume":389811,"rsi_14":64.4,"sma_20":36060.0,"sma_60":30610.0,"sma_120":29712.92},{"date":"2025-07-14","open":37639,"high":38382,"low":36846,"close":37441,"volume":313167,"rsi_14":61.29,"sma_20":36332.5,"sma_60":30860.0,"sma_120":29792.5},{"date":"2025-07-15","open":38283,"high":41551,"low":37837,"close":40660,"volume":2405155,"rsi_14":66.74,"sma_20":36777.5,"sma_60":31142.5,"sma_120":29900.0},{"date":"2025-07-16","open":40016,"high":40511,"low":38926,"close":39719,"volume":788818,"rsi_14":65.83,"sma_20":37152.5,"sma_60":31419.17,"sma_120":29984.17},{"date":"2025-07-17","open":39768,"high":39818,"low":38332,"close":39224,"volume":531012,"rsi_14":55.56,"sma_20":37460.0,"sma_60":31661.67,"sma_120":30064.17},{"date":"2025-07-18","open":39570,"high":40264,"low":38679,"close":39471,"volume":484754,"rsi_14":45.39,"sma_20":37807.5,"sma_60":31912.5,"sma_120":30135.0},{"date":"2025-07-21","open":37639,"high":39768,"low":37540,"close":39521,"volume":1042460,"rsi_14":47.52,"sma_20":38167.5,"sma_60":32170.83,"sma_120":30224.17},{"date":"2025-07-22","open":39125,"high":39323,"low":37144,"close":38085,"volume":606704,"rsi_14":41.39,"sma_20":38410.0,"sma_60":32430.0,"sma_120":30292.08},{"date":"2025-07-23","open":38233,"high":38827,"low":37639,"close":38728,"volume":504519,"rsi_14":57.98,"sma_20":38675.0,"sma_60":32689.17,"sma_120":30342.92},{"date":"2025-07-24","open":39422,"high":40610,"low":39224,"close":39867,"volume":721201,"rsi_14":66.8,"sma_20":39030.0,"sma_60":32972.5,"sma_120":30405.0},{"date":"2025-07-25","open":39422,"high":39521,"low":38530,"close":39125,"volume":249017,"rsi_14":60.58,"sma_20":39125.0,"sma_60":33230.0,"sma_120":30432.08},{"date":"2025-07-28","open":40065,"high":42195,"low":39669,"close":40858,"volume":1135480,"rsi_14":63.04,"sma_20":39127.5,"sma_60":33521.67,"sma_120":30504.58},{"date":"2025-07-29","open":40660,"high":43978,"low":40016,"close":43384,"volume":1214836,"rsi_14":67.47,"sma_20":39287.5,"sma_60":33818.33,"sma_120":30609.17},{"date":"2025-07-30","open":43087,"high":43235,"low":41749,"close":42046,"volume":460710,"rsi_14":61.27,"sma_20":39357.5,"sma_60":34105.83,"sma_120":30694.17},{"date":"2025-07-31","open":42839,"high":43186,"low":41403,"close":42146,"volume":563044,"rsi_14":64.36,"sma_20":39625.0,"sma_60":34375.0,"sma_120":30779.17},{"date":"2025-08-01","open":41799,"high":42146,"low":40065,"close":41056,"volume":602123,"rsi_14":61.51,"sma_20":39887.5,"sma_60":34616.67,"sma_120":30841.25},{"date":"2025-08-04","open":40264,"high":41205,"low":39917,"close":41056,"volume":563314,"rsi_14":51.59,"sma_20":40112.5,"sma_60":34827.5,"sma_120":30911.67},{"date":"2025-08-05","open":41551,"high":42294,"low":40808,"close":41997,"volume":467884,"rsi_14":59.13,"sma_20":40337.5,"sma_60":35055.0,"sma_120":30995.0},{"date":"2025-08-06","open":41551,"high":42443,"low":40957,"close":42344,"volume":325853,"rsi_14":62.65,"sma_20":40540.0,"sma_60":35294.17,"sma_120":31085.0},{"date":"2025-08-07","open":42096,"high":42839,"low":40858,"close":41403,"volume":547891,"rsi_14":57.41,"sma_20":40685.0,"sma_60":35514.17,"sma_120":31156.67},{"date":"2025-08-08","open":41353,"high":41551,"low":40214,"close":40412,"volume":426737,"rsi_14":53.19,"sma_20":40815.0,"sma_60":35724.17,"sma_120":31215.0},{"date":"2025-08-11","open":41106,"high":42046,"low":40709,"close":41155,"volume":522017,"rsi_14":61.57,"sma_20":41002.5,"sma_60":35955.83,"sma_120":31299.58},{"date":"2025-08-12","open":41205,"high":43384,"low":39422,"close":39719,"volume":1002044,"rsi_14":53.52,"sma_20":40955.0,"sma_60":36142.5,"sma_120":31369.17},{"date":"2025-08-13","open":40412,"high":41502,"low":35806,"close":39273,"volume":1834031,"rsi_14":47.78,"sma_20":40932.5,"sma_60":36330.0,"sma_120":31422.92},{"date":"2025-08-14","open":39323,"high":39669,"low":38134,"close":39025,"volume":587418,"rsi_14":49.62,"sma_20":40922.5,"sma_60":36471.67,"sma_120":31487.08},{"date":"2025-08-18","open":38233,"high":38778,"low":37540,"close":38431,"volume":462457,"rsi_14":39.66,"sma_20":40870.0,"sma_60":36603.33,"sma_120":31553.75},{"date":"2025-08-19","open":38431,"high":38530,"low":37193,"close":37391,"volume":521853,"rsi_14":20.77,"sma_20":40762.5,"sma_60":36722.5,"sma_120":31613.33},{"date":"2025-08-20","open":36252,"high":37044,"low":35262,"close":36302,"volume":877639,"rsi_14":21.29,"sma_20":40672.5,"sma_60":36827.5,"sma_120":31671.67},{"date":"2025-08-21","open":36747,"high":37094,"low":36054,"close":36252,"volume":584476,"rsi_14":20.4,"sma_20":40547.5,"sma_60":36927.5,"sma_120":31735.42},{"date":"2025-08-22","open":36549,"high":38431,"low":36500,"close":37688,"volume":1109584,"rsi_14":33.65,"sma_20":40437.5,"sma_60":37049.17,"sma_120":31809.58},{"date":"2025-08-25","open":38283,"high":38332,"low":36401,"close":36945,"volume":1080748,"rsi_14":31.39,"sma_20":40327.5,"sma_60":37186.67,"sma_120":31876.25},{"date":"2025-08-26","open":36945,"high":37144,"low":35905,"close":36252,"volume":652419,"rsi_14":23.39,"sma_20":40095.0,"sma_60":37291.67,"sma_120":31947.08},{"date":"2025-08-27","open":36846,"high":37787,"low":36500,"close":36698,"volume":850969,"rsi_14":24.09,"sma_20":39757.5,"sma_60":37407.5,"sma_120":32022.5},{"date":"2025-08-28","open":36599,"high":36846,"low":36153,"close":36302,"volume":385053,"rsi_14":25.36,"sma_20":39467.5,"sma_60":37518.33,"sma_120":32085.83},{"date":"2025-08-29","open":36599,"high":37292,"low":35707,"close":35905,"volume":616249,"rsi_14":26.9,"sma_20":39152.5,"sma_60":37620.0,"sma_120":32155.0},{"date":"2025-09-01","open":35559,"high":36252,"low":35014,"close":35163,"volume":474620,"rsi_14":19.29,"sma_20":38855.0,"sma_60":37718.33,"sma_120":32224.17},{"date":"2025-09-02","open":35658,"high":36104,"low":34865,"close":35410,"volume":392848,"rsi_14":24.86,"sma_20":38570.0,"sma_60":37798.33,"sma_120":32293.33},{"date":"2025-09-03","open":35410,"high":36698,"low":35410,"close":35905,"volume":586242,"rsi_14":30.46,"sma_20":38262.5,"sma_60":37870.0,"sma_120":32370.42},{"date":"2025-09-04","open":36104,"high":36450,"low":35608,"close":35658,"volume":370448,"rsi_14":30.46,"sma_20":37925.0,"sma_60":37941.67,"sma_120":32447.5},{"date":"2025-09-05","open":35856,"high":36401,"low":35509,"close":35905,"volume":412325,"rsi_14":34.73,"sma_20":37647.5,"sma_60":38022.5,"sma_120":32523.75},{"date":"2025-09-08","open":35905,"high":35955,"low":35163,"close":35757,"volume":370407,"rsi_14":38.93,"sma_20":37412.5,"sma_60":38095.83,"sma_120":32592.08},{"date":"2025-09-09","open":35955,"high":36302,"low":35559,"close":35856,"volume":455026,"rsi_14":46.51,"sma_20":37145.0,"sma_60":38160.0,"sma_120":32640.83},{"date":"2025-09-10","open":36203,"high":38976,"low":35856,"close":38629,"volume":2159813,"rsi_14":63.04,"sma_20":37090.0,"sma_60":38274.17,"sma_120":32715.83},{"date":"2025-09-11","open":39719,"high":39768,"low":38134,"close":38431,"volume":1267194,"rsi_14":54.72,"sma_20":37047.5,"sma_60":38377.5,"sma_120":32802.08},{"date":"2025-09-12","open":38679,"high":38778,"low":37738,"close":37837,"volume":791853,"rsi_14":55.77,"sma_20":36987.5,"sma_60":38456.67,"sma_120":32882.08},{"date":"2025-09-15","open":37837,"high":37837,"low":36797,"close":37144,"volume":664850,"rsi_14":55.77,"sma_20":36922.5,"sma_60":38533.33,"sma_120":32964.58},{"date":"2025-09-16","open":37342,"high":38085,"low":36846,"close":36995,"volume":597660,"rsi_14":52.0,"sma_20":36902.5,"sma_60":38610.83,"sma_120":33042.08},{"date":"2025-09-17","open":37144,"high":37292,"low":35658,"close":35806,"volume":722668,"rsi_14":46.99,"sma_20":36877.5,"sma_60":38653.33,"sma_120":33110.42},{"date":"2025-09-18","open":35881,"high":36523,"low":35633,"close":35831,"volume":523832,"rsi_14":50.0,"sma_20":36860.0,"sma_60":38694.17,"sma_120":33179.58},{"date":"2025-09-19","open":36250,"high":36700,"low":36000,"close":36150,"volume":1054463,"rsi_14":54.42,"sma_20":36765.0,"sma_60":38744.17,"sma_120":33265.83},{"date":"2025-09-22","open":35955,"high":36401,"low":34667,"close":34766,"volume":749371,"rsi_14":46.01,"sma_20":36655.0,"sma_60":38702.5,"sma_120":33347.5},{"date":"2025-09-23","open":34915,"high":37342,"low":34865,"close":35460,"volume":1784974,"rsi_14":47.31,"sma_20":36615.0,"sma_60":38612.5,"sma_120":33438.33},{"date":"2025-09-24","open":36252,"high":36549,"low":35113,"close":35311,"volume":710960,"rsi_14":47.88,"sma_20":36545.0,"sma_60":38530.0,"sma_120":33523.75},{"date":"2025-09-25","open":35559,"high":35608,"low":34568,"close":34618,"volume":545583,"rsi_14":42.53,"sma_20":36460.0,"sma_60":38428.33,"sma_120":33607.5},{"date":"2025-09-26","open":34618,"high":34667,"low":33182,"close":33578,"volume":706206,"rsi_14":38.54,"sma_20":36342.5,"sma_60":38373.33,"sma_120":33678.33},{"date":"2025-09-29","open":33875,"high":34420,"low":33503,"close":34222,"volume":278160,"rsi_14":41.87,"sma_20":36295.0,"sma_60":38345.83,"sma_120":33770.0},{"date":"2025-09-30","open":34222,"high":35905,"low":34023,"close":34964,"volume":528650,"rsi_14":27.16,"sma_20":36272.5,"sma_60":38318.33,"sma_120":33897.08},{"date":"2025-10-01","open":35212,"high":35757,"low":34964,"close":35410,"volume":417693,"rsi_14":31.74,"sma_20":36247.5,"sma_60":38282.5,"sma_120":34023.33},{"date":"2025-10-02","open":36002,"high":37344,"low":35853,"close":36648,"volume":814238,"rsi_14":42.37,"sma_20":36290.0,"sma_60":38251.67,"sma_120":34162.08},{"date":"2025-10-10","open":37243,"high":39273,"low":36549,"close":38728,"volume":1770171,"rsi_14":57.69,"sma_20":36432.5,"sma_60":38255.0,"sma_120":34302.08},{"date":"2025-10-13","open":37787,"high":39125,"low":37391,"close":39025,"volume":1061261,"rsi_14":59.72,"sma_20":36597.5,"sma_60":38275.0,"sma_120":34442.5},{"date":"2025-10-14","open":39620,"high":42888,"low":39025,"close":40016,"volume":3551918,"rsi_14":70.53,"sma_20":36807.5,"sma_60":38318.33,"sma_120":34589.17},{"date":"2025-10-15","open":40214,"high":41106,"low":39521,"close":40858,"volume":1248680,"rsi_14":72.52,"sma_20":36920.0,"sma_60":38321.67,"sma_120":34732.08},{"date":"2025-10-16","open":41106,"high":42492,"low":39818,"close":42195,"volume":1538193,"rsi_14":76.11,"sma_20":37110.0,"sma_60":38363.33,"sma_120":34891.25},{"date":"2025-10-17","open":41601,"high":42740,"low":41056,"close":41650,"volume":1058968,"rsi_14":79.32,"sma_20":37302.5,"sma_60":38404.17,"sma_120":35032.92},{"date":"2025-10-20","open":41947,"high":46058,"low":41749,"close":45117,"volume":3626157,"rsi_14":83.28,"sma_20":37705.0,"sma_60":38499.17,"sma_120":35205.83},{"date":"2025-10-21","open":45117,"high":45266,"low":42344,"close":42542,"volume":1724479,"rsi_14":71.35,"sma_20":37985.0,"sma_60":38550.0,"sma_120":35360.42},{"date":"2025-10-22","open":42591,"high":43532,"low":41304,"close":42641,"volume":875735,"rsi_14":74.55,"sma_20":38330.0,"sma_60":38626.67,"sma_120":35528.33},{"date":"2025-10-23","open":42690,"high":45266,"low":42393,"close":43829,"volume":1933962,"rsi_14":81.08,"sma_20":38730.0,"sma_60":38712.5,"sma_120":35700.83},{"date":"2025-10-24","open":44424,"high":51605,"low":44176,"close":50416,"volume":7235733,"rsi_14":86.09,"sma_20":39467.5,"sma_60":38890.0,"sma_120":35931.25},{"date":"2025-10-27","open":51010,"high":51010,"low":48584,"close":48930,"volume":1781854,"rsi_14":80.13,"sma_20":40182.5,"sma_60":39055.0,"sma_120":36142.5},{"date":"2025-10-28","open":49376,"high":51010,"low":48584,"close":50911,"volume":1456230,"rsi_14":81.36,"sma_20":40962.5,"sma_60":39224.17,"sma_120":36372.92},{"date":"2025-10-29","open":51506,"high":52496,"low":50119,"close":52397,"volume":1201172,"rsi_14":81.66,"sma_20":41825.0,"sma_60":39375.83,"sma_120":36597.08},{"date":"2025-10-30","open":52793,"high":61609,"low":51704,"close":58538,"volume":3955275,"rsi_14":84.13,"sma_20":43032.5,"sma_60":39653.33,"sma_120":36879.58},{"date":"2025-10-31","open":58439,"high":58835,"low":55864,"close":57052,"volume":1819984,"rsi_14":79.84,"sma_20":44217.5,"sma_60":39904.17,"sma_120":37139.58},{"date":"2025-11-03","open":58934,"high":66264,"low":58439,"close":62995,"volume":3061312,"rsi_14":82.68,"sma_20":45670.0,"sma_60":40273.33,"sma_120":37445.0},{"date":"2025-11-04","open":64283,"high":67255,"low":62104,"close":64877,"volume":2303852,"rsi_14":83.17,"sma_20":47180.0,"sma_60":40674.17,"sma_120":37750.83},{"date":"2025-11-05","open":62005,"high":63788,"low":57944,"close":61014,"volume":1884780,"rsi_14":74.3,"sma_20":48472.5,"sma_60":40994.17,"sma_120":38024.58},{"date":"2025-11-06","open":63194,"high":64283,"low":60123,"close":60618,"volume":1289824,"rsi_14":74.58,"sma_20":49690.0,"sma_60":41301.67,"sma_120":38297.92},{"date":"2025-11-07","open":57449,"high":62302,"low":57251,"close":60816,"volume":1399936,"rsi_14":72.23,"sma_20":50805.0,"sma_60":41628.33,"sma_120":38571.25},{"date":"2025-11-10","open":60915,"high":62104,"low":58538,"close":61708,"volume":1009330,"rsi_14":78.5,"sma_20":51950.0,"sma_60":41986.67,"sma_120":38855.42},{"date":"2025-11-11","open":63094,"high":63689,"low":60519,"close":61708,"volume":982765,"rsi_14":78.43,"sma_20":53045.0,"sma_60":42332.5,"sma_120":39144.17},{"date":"2025-11-12","open":62302,"high":62302,"low":59430,"close":60816,"volume":682724,"rsi_14":75.56,"sma_20":54052.5,"sma_60":42687.5,"sma_120":39415.0},{"date":"2025-11-13","open":60420,"high":61510,"low":59033,"close":60816,"volume":688306,"rsi_14":69.52,"sma_20":54992.5,"sma_60":43050.0,"sma_120":39690.0},{"date":"2025-11-14","open":58835,"high":60222,"low":57548,"close":58835,"volume":754589,"rsi_14":68.25,"sma_20":55860.0,"sma_60":43383.33,"sma_120":39927.5},{"date":"2025-11-17","open":59628,"high":60816,"low":57647,"close":57845,"volume":624657,"rsi_14":63.26,"sma_20":56502.5,"sma_60":43710.0,"sma_120":40156.67},{"date":"2025-11-18","open":57052,"high":58835,"low":54477,"close":54675,"volume":894330,"rsi_14":54.09,"sma_20":57115.0,"sma_60":44000.83,"sma_120":40361.67},{"date":"2025-11-19","open":54774,"high":57746,"low":52001,"close":55765,"volume":1101287,"rsi_14":43.91,"sma_20":57777.5,"sma_60":44328.33,"sma_120":40577.92},{"date":"2025-11-20","open":58637,"high":59826,"low":56062,"close":56557,"volume":786676,"rsi_14":48.88,"sma_20":58420.0,"sma_60":44670.0,"sma_120":40798.75},{"date":"2025-11-21","open":53190,"high":54774,"low":52694,"close":53289,"volume":502821,"rsi_14":25.0,"sma_20":58565.0,"sma_60":44932.5,"sma_120":40990.83},{"date":"2025-11-24","open":53883,"high":54378,"low":52298,"close":52991,"volume":399369,"rsi_14":16.67,"sma_20":58770.0,"sma_60":45202.5,"sma_120":41194.58},{"date":"2025-11-25","open":54180,"high":54774,"low":52199,"close":52793,"volume":338099,"rsi_14":20.98,"sma_20":58865.0,"sma_60":45480.83,"sma_120":41386.25},{"date":"2025-11-26","open":53388,"high":53784,"low":51704,"close":53784,"volume":446729,"rsi_14":26.85,"sma_20":58935.0,"sma_60":45768.33,"sma_120":41587.92},{"date":"2025-11-27","open":54378,"high":55468,"low":53883,"close":54378,"volume":378686,"rsi_14":28.76,"sma_20":58725.0,"sma_60":46072.5,"sma_120":41795.42},{"date":"2025-11-28","open":54774,"high":54972,"low":53090,"close":54378,"volume":315079,"rsi_14":24.31,"sma_20":58590.0,"sma_60":46383.33,"sma_120":42001.67},{"date":"2025-12-01","open":54477,"high":54576,"low":50317,"close":51308,"volume":788573,"rsi_14":20.0,"sma_20":58000.0,"sma_60":46655.0,"sma_120":42186.67},{"date":"2025-12-02","open":51308,"high":53388,"low":51010,"close":53090,"volume":464908,"rsi_14":28.8,"sma_20":57405.0,"sma_60":46952.5,"sma_120":42375.42},{"date":"2025-12-03","open":53487,"high":53685,"low":52199,"close":53685,"volume":329979,"rsi_14":31.05,"sma_20":57035.0,"sma_60":47251.67,"sma_120":42560.83},{"date":"2025-12-04","open":53883,"high":54378,"low":52100,"close":52694,"volume":339521,"rsi_14":32.78,"sma_20":56635.0,"sma_60":47538.33,"sma_120":42740.0},{"date":"2025-12-05","open":52892,"high":54675,"low":52496,"close":54477,"volume":469237,"rsi_14":40.96,"sma_20":56315.0,"sma_60":47850.83,"sma_120":42936.67},{"date":"2025-12-08","open":53982,"high":53982,"low":52100,"close":53784,"volume":406758,"rsi_14":47.24,"sma_20":55915.0,"sma_60":48154.17,"sma_120":43125.0},{"date":"2025-12-09","open":53190,"high":53982,"low":52595,"close":53388,"volume":370318,"rsi_14":42.31,"sma_20":55495.0,"sma_60":48449.17,"sma_120":43304.58},{"date":"2025-12-10","open":54774,"high":55369,"low":53586,"close":54180,"volume":570983,"rsi_14":42.31,"sma_20":55160.0,"sma_60":48710.83,"sma_120":43492.5},{"date":"2025-12-11","open":54774,"high":61906,"low":54774,"close":56260,"volume":3561389,"rsi_14":60.42,"sma_20":54930.0,"sma_60":49010.83,"sma_120":43694.17},{"date":"2025-12-12","open":57052,"high":60321,"low":56260,"close":59826,"volume":1531737,"rsi_14":69.49,"sma_20":54980.0,"sma_60":49380.83,"sma_120":43918.75},{"date":"2025-12-15","open":58142,"high":58538,"low":55963,"close":56161,"volume":950086,"rsi_14":58.02,"sma_20":54895.0,"sma_60":49700.83,"sma_120":44117.08},{"date":"2025-12-16","open":56161,"high":58241,"low":55270,"close":55765,"volume":788755,"rsi_14":54.85,"sma_20":54950.0,"sma_60":50016.67,"sma_120":44313.75},{"date":"2025-12-17","open":56161,"high":56656,"low":54477,"close":54972,"volume":459097,"rsi_14":51.44,"sma_20":54910.0,"sma_60":50339.17,"sma_120":44496.25},{"date":"2025-12-18","open":53190,"high":54378,"low":52100,"close":53090,"volume":613095,"rsi_14":47.14,"sma_20":54735.0,"sma_60":50628.33,"sma_120":44661.25},{"date":"2025-12-19","open":54081,"high":54675,"low":53487,"close":54180,"volume":326295,"rsi_14":57.0,"sma_20":54780.0,"sma_60":50937.5,"sma_120":44840.83},{"date":"2025-12-22","open":55071,"high":56359,"low":54081,"close":54873,"volume":337767,"rsi_14":54.59,"sma_20":54875.0,"sma_60":51275.83,"sma_120":44989.17},{"date":"2025-12-23","open":54972,"high":56161,"low":54180,"close":54279,"volume":326284,"rsi_14":51.53,"sma_20":54950.0,"sma_60":51592.5,"sma_120":45102.5},{"date":"2025-12-24","open":54477,"high":54774,"low":53388,"close":53487,"volume":264465,"rsi_14":52.06,"sma_20":54935.0,"sma_60":51898.33,"sma_120":45214.17},{"date":"2025-12-26","open":53487,"high":53586,"low":52100,"close":52100,"volume":342173,"rsi_14":43.68,"sma_20":54820.0,"sma_60":52192.5,"sma_120":45310.42},{"date":"2025-12-29","open":52700,"high":56300,"low":52600,"close":55300,"volume":535028,"rsi_14":52.38,"sma_20":54840.0,"sma_60":52549.17,"sma_120":45461.25},{"date":"2025-12-30","open":55300,"high":56100,"low":54100,"close":54400,"volume":289400,"rsi_14":51.16,"sma_20":54970.0,"sma_60":52880.0,"sma_120":45612.92},{"date":"2026-01-02","open":54500,"high":58300,"low":53100,"close":58100,"volume":557526,"rsi_14":56.97,"sma_20":55195.0,"sma_60":53260.0,"sma_120":45789.17},{"date":"2026-01-05","open":58700,"high":62400,"low":57800,"close":62300,"volume":913977,"rsi_14":60.38,"sma_20":55600.0,"sma_60":53702.5,"sma_120":45992.5},{"date":"2026-01-06","open":63500,"high":63900,"low":59000,"close":62400,"volume":840827,"rsi_14":54.35,"sma_20":56060.0,"sma_60":54128.33,"sma_120":46190.0},{"date":"2026-01-07","open":62700,"high":64900,"low":62100,"close":63500,"volume":734393,"rsi_14":66.67,"sma_20":56485.0,"sma_60":54535.0,"sma_120":46395.0},{"date":"2026-01-08","open":63500,"high":63600,"low":61700,"close":61900,"volume":356714,"rsi_14":62.96,"sma_20":56865.0,"sma_60":54910.0,"sma_120":46592.5},{"date":"2026-01-09","open":62300,"high":62400,"low":59300,"close":60300,"volume":341727,"rsi_14":60.71,"sma_20":57185.0,"sma_60":55241.67,"sma_120":46780.0},{"date":"2026-01-12","open":61800,"high":62900,"low":60600,"close":61600,"volume":436524,"rsi_14":68.35,"sma_20":57530.0,"sma_60":55580.83,"sma_120":46951.25},{"date":"2026-01-13","open":63200,"high":63400,"low":60700,"close":61900,"volume":394516,"rsi_14":67.14,"sma_20":57785.0,"sma_60":55902.5,"sma_120":47132.92},{"date":"2026-01-14","open":61800,"high":64800,"low":61100,"close":63100,"volume":561267,"rsi_14":67.91,"sma_20":57920.0,"sma_60":56253.33,"sma_120":47328.75},{"date":"2026-01-15","open":63100,"high":64200,"low":61300,"close":62000,"volume":438486,"rsi_14":66.36,"sma_20":58185.0,"sma_60":56527.5,"sma_120":47513.33},{"date":"2026-01-16","open":62500,"high":62900,"low":60800,"close":62400,"volume":371402,"rsi_14":74.26,"sma_20":58835.0,"sma_60":57174.17,"sma_120":47700.83},{"date":"2026-01-19","open":62500,"high":64200,"low":62400,"close":62500,"volume":378258,"rsi_14":70.45,"sma_20":59280.0,"sma_60":57478.33,"sma_120":47901.25},{"date":"2026-01-20","open":62300,"high":64000,"low":59800,"close":62700,"volume":601764,"rsi_14":74.56,"sma_20":59680.0,"sma_60":57675.0,"sma_120":48097.92},{"date":"2026-01-21","open":60700,"high":61800,"low":59700,"close":61100,"volume":338927,"rsi_14":60.14,"sma_20":59965.0,"sma_60":57870.0,"sma_120":48271.67},{"date":"2026-01-22","open":61900,"high":62400,"low":60500,"close":61100,"volume":328141,"rsi_14":44.34,"sma_20":60280.0,"sma_60":58031.67,"sma_120":48451.67},{"date":"2026-01-23","open":61200,"high":63000,"low":60400,"close":61700,"volume":354482,"rsi_14":46.85,"sma_20":60665.0,"sma_60":58178.33,"sma_120":48622.08},{"date":"2026-01-26","open":61600,"high":61900,"low":59600,"close":60500,"volume":366581,"rsi_14":36.61,"sma_20":61060.0,"sma_60":58201.67,"sma_120":48761.25},{"date":"2026-01-27","open":61300,"high":63900,"low":59700,"close":62800,"volume":617447,"rsi_14":53.78,"sma_20":61435.0,"sma_60":58288.33,"sma_120":48930.83},{"date":"2026-01-28","open":64500,"high":66400,"low":62300,"close":66000,"volume":889589,"rsi_14":71.11,"sma_20":62015.0,"sma_60":58328.33,"sma_120":49126.25},{"date":"2026-01-29","open":66000,"high":66100,"low":61500,"close":64800,"volume":684719,"rsi_14":61.94,"sma_20":62350.0,"sma_60":58316.67,"sma_120":49320.83},{"date":"2026-01-30","open":64900,"high":68600,"low":63700,"close":67000,"volume":857399,"rsi_14":66.67,"sma_20":62585.0,"sma_60":58406.67,"sma_120":49533.75},{"date":"2026-02-02","open":66000,"high":66000,"low":59000,"close":59400,"volume":825324,"rsi_14":41.47,"sma_20":62435.0,"sma_60":58376.67,"sma_120":49675.42},{"date":"2026-02-03","open":61600,"high":65800,"low":60500,"close":65200,"volume":613142,"rsi_14":56.06,"sma_20":62520.0,"sma_60":58440.0,"sma_120":49862.5},{"date":"2026-02-04","open":65900,"high":71300,"low":64300,"close":69500,"volume":1054819,"rsi_14":61.72,"sma_20":62900.0,"sma_60":58558.33,"sma_120":50093.33},{"date":"2026-02-05","open":69400,"high":70900,"low":65000,"close":66300,"volume":553408,"rsi_14":55.82,"sma_20":63200.0,"sma_60":58625.0,"sma_120":50305.83},{"date":"2026-02-06","open":63200,"high":64500,"low":60600,"close":63700,"volume":433642,"rsi_14":51.67,"sma_20":63305.0,"sma_60":58648.33,"sma_120":50490.42},{"date":"2026-02-09","open":67000,"high":73400,"low":66300,"close":71800,"volume":1082805,"rsi_14":60.36,"sma_20":63800.0,"sma_60":58821.67,"sma_120":50754.58},{"date":"2026-02-10","open":71500,"high":72500,"low":68000,"close":68300,"volume":514315,"rsi_14":57.86,"sma_20":64060.0,"sma_60":58936.67,"sma_120":50993.33},{"date":"2026-02-11","open":68500,"high":72400,"low":67000,"close":71300,"volume":586736,"rsi_14":60.45,"sma_20":64525.0,"sma_60":59135.0,"sma_120":51259.17},{"date":"2026-02-12","open":71000,"high":72900,"low":70300,"close":72400,"volume":433980,"rsi_14":60.85,"sma_20":65025.0,"sma_60":59368.33,"sma_120":51539.17},{"date":"2026-02-13","open":71000,"high":75200,"low":70000,"close":71500,"volume":579667,"rsi_14":61.22,"sma_20":65480.0,"sma_60":59640.0,"sma_120":51820.42},{"date":"2026-02-19","open":72600,"high":73400,"low":70600,"close":71400,"volume":407911,"rsi_14":59.19,"sma_20":65925.0,"sma_60":59891.67,"sma_120":52110.0},{"date":"2026-02-20","open":71900,"high":73100,"low":71200,"close":72100,"volume":426993,"rsi_14":56.88,"sma_20":66395.0,"sma_60":60141.67,"sma_120":52405.83},{"date":"2026-02-23","open":75900,"high":86500,"low":75800,"close":82300,"volume":2298581,"rsi_14":66.42,"sma_20":67455.0,"sma_60":60616.67,"sma_120":52774.58},{"date":"2026-02-24","open":80800,"high":83800,"low":80000,"close":82200,"volume":549142,"rsi_14":64.84,"sma_20":68510.0,"sma_60":61095.0,"sma_120":53148.75},{"date":"2026-02-25","open":95600,"high":98000,"low":84200,"close":84600,"volume":2452632,"rsi_14":77.39,"sma_20":69655.0,"sma_60":61616.67,"sma_120":53548.75},{"date":"2026-02-26","open":88000,"high":90700,"low":86200,"close":88900,"volume":1257770,"rsi_14":76.63,"sma_20":71235.0,"sma_60":64583.33,"sma_120":59800.83},{"date":"2026-02-27","open":90000,"high":91500,"low":88600,"close":89500,"volume":585724,"rsi_14":74.51,"sma_20":72410.0,"sma_60":62770.0,"sma_120":54421.25},{"date":"2026-03-03","open":86300,"high":90500,"low":83000,"close":83200,"volume":607488,"rsi_14":69.25,"sma_20":73270.0,"sma_60":63241.67,"sma_120":54812.5},{"date":"2026-03-04","open":77100,"high":82500,"low":70200,"close":72400,"volume":838303,"rsi_14":58.35,"sma_20":73650.0,"sma_60":63585.0,"sma_120":55120.0},{"date":"2026-03-05","open":79500,"high":82800,"low":79500,"close":81000,"volume":466994,"rsi_14":58.75,"sma_20":74350.0,"sma_60":64041.67,"sma_120":55497.08},{"date":"2026-03-06","open":79600,"high":85300,"low":79200,"close":82100,"volume":387167,"rsi_14":63.75,"sma_20":75485.0,"sma_60":64506.67,"sma_120":55879.17},{"date":"2026-03-09","open":76100,"high":78400,"low":74500,"close":77400,"volume":374293,"rsi_14":55.88,"sma_20":76095.0,"sma_60":64910.0,"sma_120":56224.17},{"date":"2026-03-10","open":82000,"high":82000,"low":79300,"close":81000,"volume":297360,"rsi_14":57.9,"sma_20":76670.0,"sma_60":65343.33,"sma_120":56597.08},{"date":"2026-03-11","open":82400,"high":82500,"low":78200,"close":79900,"volume":280429,"rsi_14":57.69,"sma_20":77350.0,"sma_60":65770.0,"sma_120":56962.08},{"date":"2026-03-12","open":79500,"high":81200,"low":78900,"close":80500,"volume":128529,"rsi_14":58.26,"sma_20":78190.0,"sma_60":66213.33,"sma_120":57331.25},{"date":"2026-03-13","open":78400,"high":80400,"low":77600,"close":78700,"volume":216618,"rsi_14":55.87,"sma_20":78535.0,"sma_60":66613.33,"sma_120":57662.08},{"date":"2026-03-16","open":77700,"high":78900,"low":75500,"close":77000,"volume":274291,"rsi_14":44.44,"sma_20":78970.0,"sma_60":68350.0,"sma_120":61981.67},{"date":"2026-03-17","open":79100,"high":80400,"low":78000,"close":78200,"volume":223768,"rsi_14":45.9,"sma_20":79315.0,"sma_60":67246.67,"sma_120":58313.75},{"date":"2026-03-18","open":81300,"high":82400,"low":80000,"close":82300,"volume":285542,"rsi_14":47.72,"sma_20":79810.0,"sma_60":67673.33,"sma_120":58687.08},{"date":"2026-03-19","open":79700,"high":83700,"low":79700,"close":82100,"volume":285599,"rsi_14":42.67,"sma_20":80340.0,"sma_60":68103.33,"sma_120":59060.0},{"date":"2026-03-20","open":83600,"high":83700,"low":80800,"close":82600,"volume":312519,"rsi_14":42.55,"sma_20":80900.0,"sma_60":68555.0,"sma_120":59447.08},{"date":"2026-03-23","open":79800,"high":80000,"low":76600,"close":76600,"volume":232709,"rsi_14":42.83,"sma_20":81125.0,"sma_60":68938.33,"sma_120":59783.33},{"date":"2026-03-24","open":79900,"high":80100,"low":74400,"close":77300,"volume":218605,"rsi_14":56.82,"sma_20":80875.0,"sma_60":69315.0,"sma_120":60126.25},{"date":"2026-03-25","open":77900,"high":80000,"low":77300,"close":79500,"volume":367232,"rsi_14":47.46,"sma_20":80740.0,"sma_60":69716.67,"sma_120":60496.25},{"date":"2026-03-26","open":79900,"high":81800,"low":77500,"close":78000,"volume":236627,"rsi_14":43.14,"sma_20":80410.0,"sma_60":70103.33,"sma_120":60847.92},{"date":"2026-03-27","open":75800,"high":76850,"low":72400,"close":75100,"volume":323890,"rsi_14":45.91,"sma_20":79720.0,"sma_60":70455.0,"sma_120":61176.67},{"date":"2026-03-30","open":70800,"high":72200,"low":69200,"close":71200,"volume":173065,"rsi_14":32.75,"sma_20":78805.0,"sma_60":70765.0,"sma_120":61478.75},{"date":"2026-03-31","open":69700,"high":72600,"low":69000,"close":69500,"volume":266815,"rsi_14":32.07,"sma_20":78120.0,"sma_60":71001.67,"sma_120":61775.42},{"date":"2026-04-01","open":73302,"high":75400,"low":72503,"close":75100,"volume":192522,"rsi_14":42.23,"sma_20":78260.0,"sma_60":71348.33,"sma_120":62114.17},{"date":"2026-04-02","open":76700,"high":76900,"low":69200,"close":69900,"volume":285616,"rsi_14":38.3,"sma_20":77705.0,"sma_60":71545.0,"sma_120":62402.5},{"date":"2026-04-03","open":72000,"high":72100,"low":70000,"close":71000,"volume":119906,"rsi_14":41.89,"sma_20":77150.0,"sma_60":71690.0,"sma_120":62696.25},{"date":"2026-04-06","open":72900,"high":77400,"low":72500,"close":76000,"volume":338131,"rsi_14":47.3,"sma_20":77080.0,"sma_60":71916.67,"sma_120":63022.5},{"date":"2026-04-07","open":79200,"high":79200,"low":72400,"close":73000,"volume":337677,"rsi_14":38.29,"sma_20":76680.0,"sma_60":72075.0,"sma_120":63305.0},{"date":"2026-04-08","open":77600,"high":80400,"low":76600,"close":80000,"volume":402140,"rsi_14":47.74,"sma_20":76685.0,"sma_60":72376.67,"sma_120":63643.33},{"date":"2026-04-09","open":78700,"high":79300,"low":76700,"close":77200,"volume":204672,"rsi_14":44.47,"sma_20":76520.0,"sma_60":72658.33,"sma_120":63950.0},{"date":"2026-04-10","open":79100,"high":82300,"low":78200,"close":81000,"volume":413939,"rsi_14":54.72,"sma_20":76635.0,"sma_60":72981.67,"sma_120":64281.25},{"date":"2026-04-13","open":79100,"high":84000,"low":78800,"close":83000,"volume":496714,"rsi_14":55.95,"sma_20":76935.0,"sma_60":73333.33,"sma_120":64617.92},{"date":"2026-04-14","open":86000,"high":86200,"low":82900,"close":84300,"volume":501896,"rsi_14":55.11,"sma_20":77240.0,"sma_60":73686.67,"sma_120":64970.0},{"date":"2026-04-15","open":86900,"high":91700,"low":85500,"close":86800,"volume":1071892,"rsi_14":59.17,"sma_20":77465.0,"sma_60":74100.0,"sma_120":65313.75},{"date":"2026-04-16","open":88200,"high":88600,"low":85300,"close":86200,"volume":403488,"rsi_14":62.14,"sma_20":77670.0,"sma_60":74496.67,"sma_120":65674.17},{"date":"2026-04-17","open":86200,"high":87400,"low":85500,"close":86200,"volume":236336,"rsi_14":67.94,"sma_20":77850.0,"sma_60":74891.67,"sma_120":66033.75},{"date":"2026-04-20","open":85200,"high":87900,"low":85100,"close":85800,"volume":279462,"rsi_14":70.12,"sma_20":78310.0,"sma_60":75276.67,"sma_120":66380.0},{"date":"2026-04-21","open":86000,"high":88000,"low":85600,"close":86400,"volume":284076,"rsi_14":65.82,"sma_20":78765.0,"sma_60":75698.33,"sma_120":66675.83},{"date":"2026-04-22","open":86200,"high":87600,"low":84900,"close":87500,"volume":254222,"rsi_14":78.21,"sma_20":79165.0,"sma_60":76138.33,"sma_120":66993.33},{"date":"2026-04-23","open":92600,"high":94900,"low":88100,"close":91800,"volume":1029650,"rsi_14":80.23,"sma_20":79855.0,"sma_60":76640.0,"sma_120":67330.0},{"date":"2026-04-24","open":91400,"high":98900,"low":91200,"close":96500,"volume":1079541,"rsi_14":80.06,"sma_20":80925.0,"sma_60":77240.0,"sma_120":67693.33},{"date":"2026-04-27","open":103000,"high":112300,"low":100800,"close":109900,"volume":1175937,"rsi_14":91.46,"sma_20":82860.0,"sma_60":78025.0,"sma_120":68116.67},{"date":"2026-04-28","open":120000,"high":120100,"low":106700,"close":111600,"volume":1358368,"rsi_14":90.31,"sma_20":84965.0,"sma_60":78785.0,"sma_120":68566.67},{"date":"2026-04-29","open":111600,"high":121400,"low":111600,"close":119600,"volume":1003436,"rsi_14":97.75,"sma_20":87185.0,"sma_60":79698.33,"sma_120":69650.83},{"date":"2026-04-30","open":120900,"high":128200,"low":116700,"close":122500,"volume":1230841,"rsi_14":97.51,"sma_20":92315.0,"sma_60":80890.0,"sma_120":80924.17},{"date":"2026-05-04","open":131200,"high":147900,"low":129000,"close":144100,"volume":2215806,"rsi_14":98.42,"sma_20":93470.0,"sma_60":82035.0,"sma_120":70195.83},{"date":"2026-05-06","open":145300,"high":146700,"low":135800,"close":142200,"volume":1070762,"rsi_14":95.45,"sma_20":96780.0,"sma_60":83318.33,"sma_120":70870.83},{"date":"2026-05-07","open":144000,"high":145500,"low":136000,"close":142600,"volume":590752,"rsi_14":95.29,"sma_20":100260.0,"sma_60":84536.67,"sma_120":71547.5},{"date":"2026-05-08","open":137900,"high":144400,"low":137700,"close":144100,"volume":581512,"rsi_14":96.32,"sma_20":103465.0,"sma_60":85833.33,"sma_120":72229.17},{"date":"2026-05-11","open":143500,"high":143600,"low":139000,"close":142500,"volume":387951,"rsi_14":93.92,"sma_20":106730.0,"sma_60":87146.67,"sma_120":72897.5},{"date":"2026-05-12","open":140800,"high":141500,"low":126800,"close":139200,"volume":837676,"rsi_14":89.85,"sma_20":109640.0,"sma_60":88270.0,"sma_120":73545.83},{"date":"2026-05-13","open":132800,"high":143600,"low":130100,"close":139900,"volume":532996,"rsi_14":89.87,"sma_20":112485.0,"sma_60":89463.33,"sma_120":74200.0},{"date":"2026-05-14","open":143000,"high":143000,"low":130200,"close":133300,"volume":539073,"rsi_14":81.54,"sma_20":114935.0,"sma_60":90496.67,"sma_120":74815.83},{"date":"2026-05-15","open":132200,"high":133200,"low":116500,"close":119100,"volume":852881,"rsi_14":66.55,"sma_20":116550.0,"sma_60":91275.0,"sma_120":75321.67},{"date":"2026-05-18","open":114100,"high":117200,"low":107450,"close":113200,"volume":1628830,"rsi_14":59.98,"sma_20":117900.0,"sma_60":91970.0,"sma_120":75805.0},{"date":"2026-05-19","open":116100,"high":116400,"low":102000,"close":105000,"volume":494142,"rsi_14":46.88,"sma_20":118840.0,"sma_60":92530.0,"sma_120":76210.83},{"date":"2026-05-20","open":102300,"high":104800,"low":96600,"close":100100,"volume":576447,"rsi_14":42.96,"sma_20":119555.0,"sma_60":92996.67,"sma_120":76569.17},{"date":"2026-05-21","open":106000,"high":111500,"low":104400,"close":110400,"volume":439221,"rsi_14":44.52,"sma_20":120755.0,"sma_60":93465.0,"sma_120":77040.83},{"date":"2026-05-22","open":114500,"high":114600,"low":107000,"close":108300,"volume":453802,"rsi_14":41.47,"sma_20":121795.0,"sma_60":93900.0,"sma_120":77497.5},{"date":"2026-05-26","open":111000,"high":111500,"low":104250,"close":105900,"volume":460301,"rsi_14":20.16,"sma_20":122500.0,"sma_60":94255.0,"sma_120":77935.83},{"date":"2026-05-27","open":106200,"high":107500,"low":99500,"close":99700,"volume":460707,"rsi_14":18.89,"sma_20":122660.0,"sma_60":94435.0,"sma_120":78314.17},{"date":"2026-05-28","open":99200,"high":99900,"low":91300,"close":95900,"volume":516770,"rsi_14":17.43,"sma_20":121960.0,"sma_60":94541.67,"sma_120":78655.83},{"date":"2026-05-29","open":97600,"high":98000,"low":89300,"close":92900,"volume":476191,"rsi_14":15.03,"sma_20":121025.0,"sma_60":94703.33,"sma_120":78972.5},{"date":"2026-06-01","open":90200,"high":97800,"low":89000,"close":93200,"volume":551638,"rsi_14":15.72,"sma_20":119705.0,"sma_60":95050.0,"sma_120":79317.5},{"date":"2026-06-02","open":91600,"high":91700,"low":84200,"close":85500,"volume":417619,"rsi_14":14.81,"sma_20":117855.0,"sma_60":95125.0,"sma_120":79583.33},{"date":"2026-06-04","open":85100,"high":88700,"low":84100,"close":85900,"volume":262757,"rsi_14":14.47,"sma_20":114945.0,"sma_60":95188.33,"sma_120":79847.5},{"date":"2026-06-05","open":83400,"high":83700,"low":78600,"close":81200,"volume":280050,"rsi_14":14.84,"sma_20":111895.0,"sma_60":95251.67,"sma_120":80080.83},{"date":"2026-06-08","open":70500,"high":76600,"low":70500,"close":74200,"volume":253627,"rsi_14":16.44,"sma_20":108475.0,"sma_60":95138.33,"sma_120":80240.83},{"date":"2026-06-09","open":76200,"high":79300,"low":73800,"close":79000,"volume":286604,"rsi_14":24.01,"sma_20":105220.0,"sma_60":95123.33,"sma_120":80446.67},{"date":"2026-06-10","open":80000,"high":81900,"low":76200,"close":79000,"volume":365578,"rsi_14":27.43,"sma_20":102045.0,"sma_60":95098.33,"sma_120":80655.83},{"date":"2026-06-11","open":78200,"high":79500,"low":74000,"close":77800,"volume":282245,"rsi_14":29.31,"sma_20":98975.0,"sma_60":95083.33,"sma_120":80848.33},{"date":"2026-06-12","open":86800,"high":86900,"low":80300,"close":81800,"volume":536024,"rsi_14":19.96,"sma_20":96070.0,"sma_60":95163.33,"sma_120":81056.67},{"date":"2026-06-15","open":90100,"high":91800,"low":86300,"close":88000,"volume":509159,"rsi_14":30.37,"sma_20":93805.0,"sma_60":95326.67,"sma_120":81286.67},{"date":"2026-06-16","open":92200,"high":92500,"low":86700,"close":88400,"volume":425581,"rsi_14":32.39,"sma_20":92270.0,"sma_60":95428.33,"sma_120":81550.83},{"date":"2026-06-17","open":90000,"high":91500,"low":86100,"close":88900,"volume":317453,"rsi_14":65.98,"sma_20":86105.0,"sma_60":96563.33,"sma_120":83509.17},{"date":"2026-06-18","open":91400,"high":93600,"low":84500,"close":88000,"volume":338728,"rsi_14":40.39,"sma_20":90205.0,"sma_60":95631.67,"sma_120":82093.33},{"date":"2026-06-19","open":87900,"high":92300,"low":80400,"close":84400,"volume":593166,"rsi_14":39.81,"sma_20":89420.0,"sma_60":95761.67,"sma_120":82350.0},{"date":"2026-06-22","open":81000,"high":82300,"low":79100,"close":81300,"volume":225997,"rsi_14":36.63,"sma_20":87965.0,"sma_60":95828.33,"sma_120":82571.67},{"date":"2026-06-23","open":81600,"high":84700,"low":73600,"close":73600,"volume":410299,"rsi_14":36.63,"sma_20":86230.0,"sma_60":95730.0,"sma_120":82723.33},{"date":"2026-06-24","open":72900,"high":76200,"low":71100,"close":74100,"volume":331351,"rsi_14":36.77,"sma_20":84640.0,"sma_60":95665.0,"sma_120":82884.17},{"date":"2026-06-25","open":75200,"high":76500,"low":72200,"close":72700,"volume":263032,"rsi_14":39.71,"sma_20":83290.0,"sma_60":95625.0,"sma_120":83040.0},{"date":"2026-06-26","open":71500,"high":71700,"low":63600,"close":65900,"volume":401030,"rsi_14":39.9,"sma_20":81790.0,"sma_60":95536.67,"sma_120":83150.83},{"date":"2026-06-29","open":66900,"high":73000,"low":66700,"close":73000,"volume":266410,"rsi_14":43.09,"sma_20":80795.0,"sma_60":95595.0,"sma_120":83298.33},{"date":"2026-06-30","open":80500,"high":80500,"low":72800,"close":76300,"volume":636585,"rsi_14":47.11,"sma_20":79950.0,"sma_60":95613.33,"sma_120":83480.83},{"date":"2026-07-01","open":79000,"high":84000,"low":78500,"close":83400,"volume":592747,"rsi_14":55.32,"sma_20":79845.0,"sma_60":95838.33,"sma_120":83691.67},{"date":"2026-07-02","open":82500,"high":84000,"low":78100,"close":78900,"volume":508099,"rsi_14":47.27,"sma_20":79495.0,"sma_60":95970.0,"sma_120":83830.0},{"date":"2026-07-03","open":82300,"high":82400,"low":70100,"close":75300,"volume":350827,"rsi_14":37.43,"sma_20":79200.0,"sma_60":95958.33,"sma_120":83937.5},{"date":"2026-07-06","open":75000,"high":75200,"low":69600,"close":71700,"volume":270659,"rsi_14":34.45,"sma_20":79075.0,"sma_60":95936.67,"sma_120":84005.83},{"date":"2026-07-07","open":70100,"high":71300,"low":66000,"close":68100,"volume":195182,"rsi_14":31.69,"sma_20":78530.0,"sma_60":95738.33,"sma_120":84057.5},{"date":"2026-07-08","open":64200,"high":66300,"low":61200,"close":62800,"volume":315301,"rsi_14":29.41,"sma_20":77720.0,"sma_60":95498.33,"sma_120":84078.33},{"date":"2026-07-09","open":62700,"high":65600,"low":60500,"close":62300,"volume":337609,"rsi_14":30.98,"sma_20":76945.0,"sma_60":95186.67,"sma_120":84084.17},{"date":"2026-07-10","open":65500,"high":67600,"low":64400,"close":66200,"volume":288629,"rsi_14":37.18,"sma_20":76165.0,"sma_60":94906.67,"sma_120":84120.0},{"date":"2026-07-13","open":67200,"high":68700,"low":60400,"close":61000,"volume":277717,"rsi_14":38.83,"sma_20":74815.0,"sma_60":94518.33,"sma_120":84102.5},{"date":"2026-07-14","open":60500,"high":64000,"low":58600,"close":62500,"volume":418624,"rsi_14":39.9,"sma_20":73520.0,"sma_60":94113.33,"sma_120":84106.67},{"date":"2026-07-15","open":64200,"high":65100,"low":62300,"close":63700,"volume":335028,"rsi_14":42.13,"sma_20":72260.0,"sma_60":93738.33,"sma_120":84117.5},{"date":"2026-07-16","open":61500,"high":61900,"low":58800,"close":59500,"volume":216364,"rsi_14":44.14,"sma_20":70835.0,"sma_60":93293.33,"sma_120":84092.5},{"date":"2026-07-20","open":56500,"high":60600,"low":56100,"close":57400,"volume":180690,"rsi_14":34.27,"sma_20":69485.0,"sma_60":92820.0,"sma_120":84048.33},{"date":"2026-07-21","open":56600,"high":59900,"low":55200,"close":59300,"volume":216228,"rsi_14":32.37,"sma_20":68385.0,"sma_60":92368.33,"sma_120":84033.33},{"date":"2026-07-22","open":61300,"high":63500,"low":60600,"close":60900,"volume":244143,"rsi_14":23.65,"sma_20":67750.0,"sma_60":91925.0,"sma_120":84031.67},{"date":"2026-07-23","open":61600,"high":66600,"low":61600,"close":66600,"volume":220536,"rsi_14":35.99,"sma_20":67375.0,"sma_60":91505.0,"sma_120":84072.5},{"date":"2026-07-24","open":66300,"high":68600,"low":63000,"close":63700,"volume":398575,"rsi_14":36.57,"sma_20":66925.0,"sma_60":90958.33,"sma_120":84099.17},{"date":"2026-07-27","open":65500,"high":65600,"low":60800,"close":62500,"volume":171411,"rsi_14":38.73,"sma_20":66755.0,"sma_60":90168.33,"sma_120":84096.67},{"date":"2026-07-28","open":60000,"high":60200,"low":54100,"close":55000,"volume":202195,"rsi_14":35.35,"sma_20":65855.0,"sma_60":89225.0,"sma_120":84005.0},{"date":"2026-07-29","open":55500,"high":55900,"low":45000,"close":48650,"volume":469416,"rsi_14":34.54,"sma_20":64472.5,"sma_60":88042.5,"sma_120":83870.42},{"date":"2026-07-30","open":46250,"high":49150,"low":45000,"close":45650,"volume":607422,"rsi_14":32.75,"sma_20":62585.0,"sma_60":86761.67,"sma_120":83692.5},{"date":"2026-07-31","open":49050,"high":53000,"low":49050,"close":52000,"volume":579922,"rsi_14":36.0,"sma_20":61240.0,"sma_60":85226.67,"sma_120":83630.83},{"date":"2026-08-03","open":51700,"high":53800,"low":50100,"close":53100,"volume":330461,"rsi_14":41.52,"sma_20":60130.0,"sma_60":83741.67,"sma_120":83530.0},{"date":"2026-08-04","open":54500,"high":56100,"low":53100,"close":56100,"volume":375104,"rsi_14":43.35,"sma_20":59350.0,"sma_60":82300.0,"sma_120":83418.33},{"date":"2026-08-05","open":61000,"high":61600,"low":59200,"close":61100,"volume":317013,"rsi_14":47.5,"sma_20":59000.0,"sma_60":80916.67,"sma_120":83375.0},{"date":"2026-08-06","open":60500,"high":61200,"low":57300,"close":58900,"volume":190178,"rsi_14":49.4,"sma_20":58805.0,"sma_60":79523.33,"sma_120":83335.0},{"date":"2026-08-07","open":60100,"high":60600,"low":56200,"close":58300,"volume":191832,"rsi_14":50.93,"sma_20":58605.0,"sma_60":78175.0,"sma_120":83222.5},{"date":"2026-08-10","open":61200,"high":63600,"low":60100,"close":62600,"volume":306186,"rsi_14":53.25,"sma_20":58425.0,"sma_60":76886.67,"sma_120":83175.0},{"date":"2026-08-11","open":62600,"high":62900,"low":60900,"close":61800,"volume":173921,"rsi_14":50.9,"sma_20":58465.0,"sma_60":75695.0,"sma_120":83095.83},{"date":"2026-08-12","open":71700,"high":74400,"low":69200,"close":72500,"volume":1415007,"rsi_14":55.36,"sma_20":58965.0,"sma_60":74918.33,"sma_120":83096.67},{"date":"2026-08-13","open":74200,"high":76300,"low":71800,"close":72400,"volume":703120,"rsi_14":58.33,"sma_20":59400.0,"sma_60":74238.33,"sma_120":83104.17},{"date":"2026-08-14","open":73600,"high":74300,"low":69200,"close":74300,"volume":528090,"rsi_14":61.15,"sma_20":60140.0,"sma_60":73726.67,"sma_120":83128.33},{"date":"2026-08-18","open":74200,"high":75600,"low":70500,"close":71700,"volume":387935,"rsi_14":67.4,"sma_20":60855.0,"sma_60":73253.33,"sma_120":83125.0},{"date":"2026-08-19","open":68000,"high":72800,"low":66700,"close":71100,"volume":287327,"rsi_14":76.57,"sma_20":61445.0,"sma_60":72598.33,"sma_120":83031.67},{"date":"2026-08-20","open":72000,"high":72300,"low":69200,"close":70000,"volume":273334,"rsi_14":80.17,"sma_20":61900.0,"sma_60":71960.0,"sma_120":82930.0},{"date":"2026-08-21","open":68200,"high":69200,"low":64400,"close":65600,"volume":281135,"rsi_14":67.71,"sma_20":61850.0,"sma_60":71288.33,"sma_120":82771.67},{"date":"2026-08-24","open":66100,"high":68000,"low":64500,"close":66100,"volume":146438,"rsi_14":67.2,"sma_20":61970.0,"sma_60":70728.33,"sma_120":82581.67},{"date":"2026-08-25","open":64700,"high":66400,"low":61500,"close":66300,"volume":405190,"rsi_14":64.57,"sma_20":62160.0,"sma_60":70235.0,"sma_120":82388.33},{"date":"2026-08-26","open":66700,"high":69900,"low":65900,"close":69200,"volume":216372,"rsi_14":62.31,"sma_20":62870.0,"sma_60":69840.0,"sma_120":82271.67},{"date":"2026-08-27","open":72400,"high":75500,"low":71200,"close":75100,"volume":596782,"rsi_14":72.13,"sma_20":64192.5,"sma_60":69538.33,"sma_120":82294.17},{"date":"2026-08-28","open":73800,"high":75400,"low":72000,"close":72600,"volume":234962,"rsi_14":68.57,"sma_20":65540.0,"sma_60":69323.33,"sma_120":82224.17},{"date":"2026-08-31","open":71100,"high":71600,"low":69200,"close":71200,"volume":175977,"rsi_14":62.08,"sma_20":66500.0,"sma_60":69078.33,"sma_120":82133.33},{"date":"2026-09-01","open":71400,"high":71600,"low":69600,"close":71100,"volume":139507,"rsi_14":63.32,"sma_20":67400.0,"sma_60":68910.0,"sma_120":82080.83},{"date":"2026-09-02","open":68800,"high":70300,"low":67500,"close":67500,"volume":151807,"rsi_14":41.01,"sma_20":67970.0,"sma_60":68798.33,"sma_120":81968.33},{"date":"2026-09-03","open":69300,"high":70500,"low":65800,"close":67600,"volume":212495,"rsi_14":41.37,"sma_20":68295.0,"sma_60":68608.33,"sma_120":81865.83},{"date":"2026-09-04","open":69000,"high":70100,"low":67600,"close":68300,"volume":195528,"rsi_14":38.72,"sma_20":68765.0,"sma_60":68430.0,"sma_120":81764.17},{"date":"2026-09-07","open":69800,"high":71400,"low":69200,"close":70600,"volume":221588,"rsi_14":47.91,"sma_20":69380.0,"sma_60":68310.0,"sma_120":81696.67},{"date":"2026-09-08","open":71300,"high":71300,"low":68000,"close":68000,"volume":282921,"rsi_14":44.52,"sma_20":69650.0,"sma_60":68080.0,"sma_120":81621.67},{"date":"2026-09-09","open":69800,"high":73800,"low":69700,"close":72600,"volume":434706,"rsi_14":54.09,"sma_20":70190.0,"sma_60":67823.33,"sma_120":81575.0},{"date":"2026-09-10","open":71200,"high":71800,"low":69700,"close":70700,"volume":177823,"rsi_14":58.7,"sma_20":70100.0,"sma_60":67528.33,"sma_120":81478.33},{"date":"2026-09-11","open":68900,"high":71400,"low":68500,"close":71000,"volume":189190,"rsi_14":58.42,"sma_20":70030.0,"sma_60":67230.0,"sma_120":81385.83},{"date":"2026-09-14","open":69600,"high":71500,"low":68300,"close":69000,"volume":192883,"rsi_14":54.37,"sma_20":69765.0,"sma_60":66913.33,"sma_120":81272.5},{"date":"2026-09-15","open":69000,"high":69700,"low":67700,"close":69100,"volume":135567,"rsi_14":49.82,"sma_20":69635.0,"sma_60":66658.33,"sma_120":81210.0},{"date":"2026-09-16","open":69900,"high":71900,"low":69500,"close":70300,"volume":274728,"rsi_14":39.74,"sma_20":69595.0,"sma_60":66475.0,"sma_120":81151.67},{"date":"2026-09-17","open":70700,"high":71400,"low":69300,"close":70900,"volume":211725,"rsi_14":46.05,"sma_20":69640.0,"sma_60":66430.0,"sma_120":81080.0},{"date":"2026-09-18","open":71900,"high":77600,"low":71400,"close":75900,"volume":836989,"rsi_14":59.36,"sma_20":70155.0,"sma_60":66460.0,"sma_120":81062.5},{"date":"2026-09-21","open":76600,"high":76700,"low":72600,"close":73900,"volume":411257,"rsi_14":55.19,"sma_20":70545.0,"sma_60":66480.0,"sma_120":81052.5},{"date":"2026-09-22","open":75200,"high":79200,"low":73700,"close":77400,"volume":735406,"rsi_14":68.4,"sma_20":71100.0,"sma_60":66671.67,"sma_120":81104.17},{"date":"2026-09-23","open":77900,"high":83700,"low":76500,"close":81800,"volume":999539,"rsi_14":72.76,"sma_20":71730.0,"sma_60":66818.33,"sma_120":81206.67},{"date":"2026-09-28","open":83000,"high":84000,"low":79800,"close":82200,"volume":537926,"rsi_14":72.49,"sma_20":72085.0,"sma_60":66916.67,"sma_120":81265.0},{"date":"2026-09-29","open":81300,"high":84000,"low":80100,"close":82300,"volume":439159,"rsi_14":70.38,"sma_20":72570.0,"sma_60":66898.33,"sma_120":81368.33},{"date":"2026-09-30","open":82000,"high":84600,"low":81200,"close":82600,"volume":318849,"rsi_14":77.65,"sma_20":73140.0,"sma_60":66960.0,"sma_120":81465.0},{"date":"2026-10-01","open":81600,"high":83400,"low":80100,"close":83300,"volume":219109,"rsi_14":73.78,"sma_20":73750.0,"sma_60":67093.33,"sma_120":81525.83},{"date":"2026-10-02","open":88500,"high":88500,"low":85100,"close":86000,"volume":654554,"rsi_14":82.83,"sma_20":74675.0,"sma_60":67331.67,"sma_120":81634.17},{"date":"2026-10-06","open":87100,"high":89200,"low":85800,"close":88000,"volume":382206,"rsi_14":84.0,"sma_20":75695.0,"sma_60":67663.33,"sma_120":81700.83},{"date":"2026-10-07","open":91500,"high":93000,"low":86500,"close":87000,"volume":702859,"rsi_14":87.5,"sma_20":76630.0,"sma_60":68066.67,"sma_120":81782.5},{"date":"2026-10-08","open":87000,"high":87500,"low":80600,"close":82000,"volume":698389,"rsi_14":72.32,"sma_20":77200.0,"sma_60":68395.0,"sma_120":81790.83},{"date":"2026-10-12","open":79900,"high":80200,"low":72900,"close":73400,"volume":673206,"rsi_14":54.27,"sma_20":77470.0,"sma_60":68515.0,"sma_120":81710.83},{"date":"2026-10-13","open":71200,"high":74900,"low":69700,"close":74300,"volume":461049,"rsi_14":54.64,"sma_20":77555.0,"sma_60":68736.67,"sma_120":81627.5},{"date":"2026-10-14","open":73800,"high":77100,"low":72200,"close":75200,"volume":433114,"rsi_14":48.92,"sma_20":77780.0,"sma_60":68948.33,"sma_120":81530.83},{"date":"2026-10-15","open":69800,"high":70000,"low":62700,"close":63100,"volume":668488,"rsi_14":37.32,"sma_20":77385.0,"sma_60":68938.33,"sma_120":81338.33},{"date":"2026-10-16","open":66900,"high":68000,"low":65200,"close":65700,"volume":342696,"rsi_14":35.97,"sma_20":77220.0,"sma_60":69041.67,"sma_120":81167.5},{"date":"2026-10-19","open":61900,"high":67000,"low":61900,"close":67000,"volume":352935,"rsi_14":30.83,"sma_20":77115.0,"sma_60":69201.67,"sma_120":81010.83},{"date":"2026-10-20","open":65200,"high":65300,"low":59400,"close":59600,"volume":592343,"rsi_14":25.22,"sma_20":76580.0,"sma_60":69206.67,"sma_120":80787.5},{"date":"2026-10-21","open":62000,"high":64000,"low":60600,"close":62000,"volume":354617,"rsi_14":28.81,"sma_20":76135.0,"sma_60":69225.0,"sma_120":80575.0},{"date":"2026-10-22","open":61000,"high":62500,"low":59000,"close":59200,"volume":224655,"rsi_14":26.79,"sma_20":75300.0,"sma_60":69101.67,"sma_120":80303.33},{"date":"2026-10-23","open":55121,"high":57100,"low":53094,"close":57100,"volume":198154}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2948.81,"pbr":4.16,"per":19.36,"roa":2.92,"roe":7.63,"grade":"C","comment":"PER 19.57배, ROE 7.63%","revenue":2207818277000.0,"analysis":"PER 19.6배입니다. ROE 7.6%입니다. 시가총액 2.75조. 매출 2.21조, 영업이익 2023.02억.","eps_basis":"TTM","debt_ratio":1.6108904795833359,"market_cap":2722834398600,"net_income":140615748000.0,"total_debt":1053799682000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.27,"total_assets":1707971828000.0,"total_equity":654172146000.0,"profit_margin":6.37,"revenue_basis":"TTM","dividend_yield":0.58,"net_income_basis":"TTM","operating_income":202301873000.0,"operating_margin":9.16,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":57100.0,"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":4684.0},{"date":"2016-10-25","close":4585.0},{"date":"2016-10-26","close":4519.0},{"date":"2016-10-27","close":4632.0},{"date":"2016-10-28","close":4575.0},{"date":"2016-10-31","close":4396.0},{"date":"2016-11-01","close":4367.0},{"date":"2016-11-02","close":4334.0},{"date":"2016-11-03","close":4334.0},{"date":"2016-11-04","close":4296.0},{"date":"2016-11-07","close":4339.0},{"date":"2016-11-08","close":4377.0},{"date":"2016-11-09","close":4169.0},{"date":"2016-11-10","close":4273.0},{"date":"2016-11-11","close":4443.0},{"date":"2016-11-14","close":4547.0},{"date":"2016-11-15","close":4542.0},{"date":"2016-11-16","close":4651.0},{"date":"2016-11-17","close":4632.0},{"date":"2016-11-18","close":4604.0},{"date":"2016-11-21","close":4452.0},{"date":"2016-11-22","close":4452.0},{"date":"2016-11-23","close":4419.0},{"date":"2016-11-24","close":4344.0},{"date":"2016-11-25","close":4339.0},{"date":"2016-11-28","close":4330.0},{"date":"2016-11-29","close":4382.0},{"date":"2016-11-30","close":4452.0},{"date":"2016-12-01","close":4434.0},{"date":"2016-12-02","close":4462.0},{"date":"2016-12-05","close":4278.0},{"date":"2016-12-06","close":4382.0},{"date":"2016-12-07","close":4339.0},{"date":"2016-12-08","close":4367.0},{"date":"2016-12-09","close":4334.0},{"date":"2016-12-12","close":4424.0},{"date":"2016-12-13","close":4523.0},{"date":"2016-12-14","close":4490.0},{"date":"2016-12-15","close":4495.0},{"date":"2016-12-16","close":4500.0},{"date":"2016-12-19","close":4571.0},{"date":"2016-12-20","close":4556.0},{"date":"2016-12-21","close":4613.0},{"date":"2016-12-22","close":4604.0},{"date":"2016-12-23","close":4585.0},{"date":"2016-12-26","close":4580.0},{"date":"2016-12-27","close":4571.0},{"date":"2016-12-28","close":4675.0},{"date":"2016-12-29","close":4712.0},{"date":"2017-01-02","close":4703.0},{"date":"2017-01-03","close":4717.0},{"date":"2017-01-04","close":4708.0},{"date":"2017-01-05","close":4689.0},{"date":"2017-01-06","close":4708.0},{"date":"2017-01-09","close":4684.0},{"date":"2017-01-10","close":4556.0},{"date":"2017-01-11","close":4495.0},{"date":"2017-01-12","close":4471.0},{"date":"2017-01-13","close":4481.0},{"date":"2017-01-16","close":4438.0},{"date":"2017-01-17","close":4443.0},{"date":"2017-01-18","close":4396.0},{"date":"2017-01-19","close":4396.0},{"date":"2017-01-20","close":4405.0},{"date":"2017-01-23","close":4419.0},{"date":"2017-01-24","close":4443.0},{"date":"2017-01-25","close":4410.0},{"date":"2017-01-26","close":4396.0},{"date":"2017-01-31","close":4372.0},{"date":"2017-02-01","close":4452.0},{"date":"2017-02-02","close":4443.0},{"date":"2017-02-03","close":4311.0},{"date":"2017-02-06","close":4339.0},{"date":"2017-02-07","close":4320.0},{"date":"2017-02-08","close":4254.0},{"date":"2017-02-09","close":4230.0},{"date":"2017-02-10","close":4216.0},{"date":"2017-02-13","close":4320.0},{"date":"2017-02-14","close":4377.0},{"date":"2017-02-15","close":4377.0},{"date":"2017-02-16","close":4330.0},{"date":"2017-02-17","close":4377.0},{"date":"2017-02-20","close":4377.0},{"date":"2017-02-21","close":4358.0},{"date":"2017-02-22","close":4344.0},{"date":"2017-02-23","close":4367.0},{"date":"2017-02-24","close":4367.0},{"date":"2017-02-27","close":4325.0},{"date":"2017-02-28","close":4330.0},{"date":"2017-03-02","close":4330.0},{"date":"2017-03-03","close":4301.0},{"date":"2017-03-06","close":4240.0},{"date":"2017-03-07","close":4292.0},{"date":"2017-03-08","close":4301.0},{"date":"2017-03-09","close":4348.0},{"date":"2017-03-10","close":4348.0},{"date":"2017-03-13","close":4372.0},{"date":"2017-03-14","close":4382.0},{"date":"2017-03-15","close":4334.0},{"date":"2017-03-16","close":4372.0},{"date":"2017-03-17","close":4443.0},{"date":"2017-03-20","close":4443.0},{"date":"2017-03-21","close":4443.0},{"date":"2017-03-22","close":4443.0},{"date":"2017-03-23","close":4457.0},{"date":"2017-03-24","close":4490.0},{"date":"2017-03-27","close":4467.0},{"date":"2017-03-28","close":4481.0},{"date":"2017-03-29","close":4538.0},{"date":"2017-03-30","close":4561.0},{"date":"2017-03-31","close":4519.0},{"date":"2017-04-03","close":4594.0},{"date":"2017-04-04","close":4519.0},{"date":"2017-04-05","close":4523.0},{"date":"2017-04-06","close":4467.0},{"date":"2017-04-07","close":4519.0},{"date":"2017-04-10","close":4467.0},{"date":"2017-04-11","close":4457.0},{"date":"2017-04-12","close":4490.0},{"date":"2017-04-13","close":4448.0},{"date":"2017-04-14","close":4434.0},{"date":"2017-04-17","close":4490.0},{"date":"2017-04-18","close":4523.0},{"date":"2017-04-19","close":4528.0},{"date":"2017-04-20","close":4542.0},{"date":"2017-04-21","close":4509.0},{"date":"2017-04-24","close":4495.0},{"date":"2017-04-25","close":4604.0},{"date":"2017-04-26","close":4618.0},{"date":"2017-04-27","close":4604.0},{"date":"2017-04-28","close":4627.0},{"date":"2017-05-02","close":4613.0},{"date":"2017-05-04","close":4613.0},{"date":"2017-05-08","close":4585.0},{"date":"2017-05-10","close":4660.0},{"date":"2017-05-11","close":4670.0},{"date":"2017-05-12","close":4632.0},{"date":"2017-05-15","close":4580.0},{"date":"2017-05-16","close":4556.0},{"date":"2017-05-17","close":4462.0},{"date":"2017-05-18","close":4415.0},{"date":"2017-05-19","close":4519.0},{"date":"2017-05-22","close":4509.0},{"date":"2017-05-23","close":4495.0},{"date":"2017-05-24","close":4519.0},{"date":"2017-05-25","close":4538.0},{"date":"2017-05-26","close":4580.0},{"date":"2017-05-29","close":4542.0},{"date":"2017-05-30","close":4542.0},{"date":"2017-05-31","close":4528.0},{"date":"2017-06-01","close":4566.0},{"date":"2017-06-02","close":4580.0},{"date":"2017-06-05","close":4585.0},{"date":"2017-06-07","close":4604.0},{"date":"2017-06-08","close":4556.0},{"date":"2017-06-09","close":4566.0},{"date":"2017-06-12","close":4533.0},{"date":"2017-06-13","close":4571.0},{"date":"2017-06-14","close":4566.0},{"date":"2017-06-15","close":4523.0},{"date":"2017-06-16","close":4547.0},{"date":"2017-06-19","close":4538.0},{"date":"2017-06-20","close":4533.0},{"date":"2017-06-21","close":4462.0},{"date":"2017-06-22","close":4434.0},{"date":"2017-06-23","close":4443.0},{"date":"2017-06-26","close":4405.0},{"date":"2017-06-27","close":4396.0},{"date":"2017-06-28","close":4386.0},{"date":"2017-06-29","close":4348.0},{"date":"2017-06-30","close":4391.0},{"date":"2017-07-03","close":4348.0},{"date":"2017-07-04","close":4344.0},{"date":"2017-07-05","close":4372.0},{"date":"2017-07-06","close":4367.0},{"date":"2017-07-07","close":4382.0},{"date":"2017-07-10","close":4391.0},{"date":"2017-07-11","close":4391.0},{"date":"2017-07-12","close":4391.0},{"date":"2017-07-13","close":4519.0},{"date":"2017-07-14","close":4429.0},{"date":"2017-07-17","close":4396.0},{"date":"2017-07-18","close":4429.0},{"date":"2017-07-19","close":4467.0},{"date":"2017-07-20","close":4476.0},{"date":"2017-07-21","close":4476.0},{"date":"2017-07-24","close":4448.0},{"date":"2017-07-25","close":4438.0},{"date":"2017-07-26","close":4344.0},{"date":"2017-07-27","close":4339.0},{"date":"2017-07-28","close":4287.0},{"date":"2017-07-31","close":4263.0},{"date":"2017-08-01","close":4301.0},{"date":"2017-08-02","close":4306.0},{"date":"2017-08-03","close":4226.0},{"date":"2017-08-04","close":4249.0},{"date":"2017-08-07","close":4249.0},{"date":"2017-08-08","close":4249.0},{"date":"2017-08-09","close":4348.0},{"date":"2017-08-10","close":4306.0},{"date":"2017-08-11","close":4263.0},{"date":"2017-08-14","close":4254.0},{"date":"2017-08-16","close":4311.0},{"date":"2017-08-17","close":4320.0},{"date":"2017-08-18","close":4415.0},{"date":"2017-08-21","close":4443.0},{"date":"2017-08-22","close":4424.0},{"date":"2017-08-23","close":4415.0},{"date":"2017-08-24","close":4391.0},{"date":"2017-08-25","close":4363.0},{"date":"2017-08-28","close":4415.0},{"date":"2017-08-29","close":4415.0},{"date":"2017-08-30","close":4424.0},{"date":"2017-08-31","close":4443.0},{"date":"2017-09-01","close":4500.0},{"date":"2017-09-04","close":4429.0},{"date":"2017-09-05","close":4386.0},{"date":"2017-09-06","close":4538.0},{"date":"2017-09-07","close":4935.0},{"date":"2017-09-08","close":4793.0},{"date":"2017-09-11","close":4821.0},{"date":"2017-09-12","close":5133.0},{"date":"2017-09-13","close":5095.0},{"date":"2017-09-14","close":5124.0},{"date":"2017-09-15","close":4954.0},{"date":"2017-09-18","close":4840.0},{"date":"2017-09-19","close":4764.0},{"date":"2017-09-20","close":4746.0},{"date":"2017-09-21","close":4547.0},{"date":"2017-09-22","close":4372.0},{"date":"2017-09-25","close":4244.0},{"date":"2017-09-26","close":4244.0},{"date":"2017-09-27","close":4320.0},{"date":"2017-09-28","close":4311.0},{"date":"2017-09-29","close":4263.0},{"date":"2017-10-10","close":4226.0},{"date":"2017-10-11","close":4292.0},{"date":"2017-10-12","close":4325.0},{"date":"2017-10-13","close":4263.0},{"date":"2017-10-16","close":4240.0},{"date":"2017-10-17","close":4235.0},{"date":"2017-10-18","close":4207.0},{"date":"2017-10-19","close":4249.0},{"date":"2017-10-20","close":4273.0},{"date":"2017-10-23","close":4244.0},{"date":"2017-10-24","close":4344.0},{"date":"2017-10-25","close":4339.0},{"date":"2017-10-26","close":4315.0},{"date":"2017-10-27","close":4348.0},{"date":"2017-10-30","close":4320.0},{"date":"2017-10-31","close":4348.0},{"date":"2017-11-01","close":4396.0},{"date":"2017-11-02","close":4391.0},{"date":"2017-11-03","close":4415.0},{"date":"2017-11-06","close":4429.0},{"date":"2017-11-07","close":4443.0},{"date":"2017-11-08","close":4556.0},{"date":"2017-11-09","close":4556.0},{"date":"2017-11-10","close":4476.0},{"date":"2017-11-13","close":4438.0},{"date":"2017-11-14","close":4457.0},{"date":"2017-11-15","close":4443.0},{"date":"2017-11-16","close":4471.0},{"date":"2017-11-17","close":4509.0},{"date":"2017-11-20","close":4632.0},{"date":"2017-11-21","close":4585.0},{"date":"2017-11-22","close":4679.0},{"date":"2017-11-23","close":4670.0},{"date":"2017-11-24","close":4632.0},{"date":"2017-11-27","close":4533.0},{"date":"2017-11-28","close":4481.0},{"date":"2017-11-29","close":4523.0},{"date":"2017-11-30","close":4481.0},{"date":"2017-12-01","close":4481.0},{"date":"2017-12-04","close":4419.0},{"date":"2017-12-05","close":4424.0},{"date":"2017-12-06","close":4396.0},{"date":"2017-12-07","close":4396.0},{"date":"2017-12-08","close":4273.0},{"date":"2017-12-11","close":4339.0},{"date":"2017-12-12","close":4315.0},{"date":"2017-12-13","close":4306.0},{"date":"2017-12-14","close":4311.0},{"date":"2017-12-15","close":4296.0},{"date":"2017-12-18","close":4282.0},{"date":"2017-12-19","close":4249.0},{"date":"2017-12-20","close":4202.0},{"date":"2017-12-21","close":4197.0},{"date":"2017-12-22","close":4211.0},{"date":"2017-12-26","close":4211.0},{"date":"2017-12-27","close":4249.0},{"date":"2017-12-28","close":4197.0},{"date":"2018-01-02","close":3843.4197},{"date":"2018-01-03","close":3941.3142},{"date":"2018-01-04","close":3928.5452},{"date":"2018-01-05","close":3928.5452},{"date":"2018-01-08","close":3868.957},{"date":"2018-01-09","close":3834.9072},{"date":"2018-01-10","close":3860.4446},{"date":"2018-01-11","close":3856.188},{"date":"2018-01-12","close":3822.1382},{"date":"2018-01-15","close":3817.8816},{"date":"2018-01-16","close":3813.6255},{"date":"2018-01-17","close":3826.3943},{"date":"2018-01-18","close":3834.9072},{"date":"2018-01-19","close":3881.7266},{"date":"2018-01-22","close":3860.4446},{"date":"2018-01-23","close":3898.751},{"date":"2018-01-24","close":3971.1079},{"date":"2018-01-25","close":4051.9773},{"date":"2018-01-26","close":4039.2087},{"date":"2018-01-29","close":4094.5398},{"date":"2018-01-30","close":4069.002},{"date":"2018-01-31","close":4039.2087},{"date":"2018-02-01","close":4171.1528},{"date":"2018-02-02","close":4077.5154},{"date":"2018-02-05","close":3988.1331},{"date":"2018-02-06","close":3898.751},{"date":"2018-02-07","close":3868.957},{"date":"2018-02-08","close":3894.4951},{"date":"2018-02-09","close":3792.344},{"date":"2018-02-12","close":3788.0881},{"date":"2018-02-13","close":3792.344},{"date":"2018-02-14","close":3805.1133},{"date":"2018-02-19","close":3847.6755},{"date":"2018-02-20","close":3826.3943},{"date":"2018-02-21","close":3830.6506},{"date":"2018-02-22","close":3796.6006},{"date":"2018-02-23","close":3796.6006},{"date":"2018-02-26","close":3792.344},{"date":"2018-02-27","close":3788.0881},{"date":"2018-02-28","close":3758.2942},{"date":"2018-03-02","close":3766.8064},{"date":"2018-03-05","close":3771.0625},{"date":"2018-03-06","close":3783.8318},{"date":"2018-03-07","close":3945.5698},{"date":"2018-03-08","close":3992.3887},{"date":"2018-03-09","close":4047.7209},{"date":"2018-03-12","close":4094.5398},{"date":"2018-03-13","close":4017.9268},{"date":"2018-03-14","close":3928.5452},{"date":"2018-03-15","close":3924.2886},{"date":"2018-03-16","close":3975.364},{"date":"2018-03-19","close":4111.5649},{"date":"2018-03-20","close":4115.8218},{"date":"2018-03-21","close":4315.8662},{"date":"2018-03-22","close":4200.9473},{"date":"2018-03-23","close":3975.364},{"date":"2018-03-26","close":4026.4392},{"date":"2018-03-27","close":4094.5398},{"date":"2018-03-28","close":4213.7158},{"date":"2018-03-29","close":4149.8711},{"date":"2018-03-30","close":4154.1279},{"date":"2018-04-02","close":4069.002},{"date":"2018-04-03","close":4098.7959},{"date":"2018-04-04","close":4200.9473},{"date":"2018-04-05","close":4154.1279},{"date":"2018-04-06","close":4081.7715},{"date":"2018-04-09","close":4017.9268},{"date":"2018-04-10","close":4051.9773},{"date":"2018-04-11","close":4120.0776},{"date":"2018-04-12","close":4137.103},{"date":"2018-04-13","close":4213.7158},{"date":"2018-04-16","close":4418.0171},{"date":"2018-04-17","close":4418.0171},{"date":"2018-04-18","close":4494.6294},{"date":"2018-04-19","close":4613.8057},{"date":"2018-04-20","close":4818.1074},{"date":"2018-04-23","close":4792.5693},{"date":"2018-04-24","close":4605.293},{"date":"2018-04-25","close":4571.2432},{"date":"2018-04-26","close":4647.856},{"date":"2018-04-27","close":4698.9307},{"date":"2018-04-30","close":5235.2227},{"date":"2018-05-02","close":5405.4736},{"date":"2018-05-03","close":5226.71},{"date":"2018-05-04","close":5345.8862},{"date":"2018-05-08","close":5030.9214},{"date":"2018-05-09","close":4988.3584},{"date":"2018-05-10","close":5209.6851},{"date":"2018-05-11","close":5277.7852},{"date":"2018-05-14","close":5379.9351},{"date":"2018-05-15","close":5831.1011},{"date":"2018-05-16","close":5158.6094},{"date":"2018-05-17","close":5116.0469},{"date":"2018-05-18","close":5235.2227},{"date":"2018-05-21","close":4971.333},{"date":"2018-05-23","close":4869.1831},{"date":"2018-05-24","close":4741.4941},{"date":"2018-05-25","close":4341.4043},{"date":"2018-05-28","close":5175.6343},{"date":"2018-05-29","close":4877.6948},{"date":"2018-05-30","close":4894.7197},{"date":"2018-05-31","close":4971.333},{"date":"2018-06-01","close":4826.6201},{"date":"2018-06-04","close":4673.3931},{"date":"2018-06-05","close":4707.4438},{"date":"2018-06-07","close":4656.3687},{"date":"2018-06-08","close":4511.6548},{"date":"2018-06-11","close":4656.3687},{"date":"2018-06-12","close":4588.2686},{"date":"2018-06-14","close":4273.3032},{"date":"2018-06-15","close":4366.9424},{"date":"2018-06-18","close":4375.4541},{"date":"2018-06-19","close":4332.8916},{"date":"2018-06-20","close":4537.1929},{"date":"2018-06-21","close":4494.6294},{"date":"2018-06-22","close":4375.4541},{"date":"2018-06-25","close":4341.4043},{"date":"2018-06-26","close":4205.2031},{"date":"2018-06-27","close":4060.4893},{"date":"2018-06-28","close":3971.1079},{"date":"2018-06-29","close":4022.1833},{"date":"2018-07-02","close":3873.2136},{"date":"2018-07-03","close":3898.751},{"date":"2018-07-04","close":3907.2634},{"date":"2018-07-05","close":3830.6506},{"date":"2018-07-06","close":3920.033},{"date":"2018-07-09","close":3749.781},{"date":"2018-07-10","close":3830.6506},{"date":"2018-07-11","close":3873.2136},{"date":"2018-07-12","close":3988.1331},{"date":"2018-07-13","close":4005.1582},{"date":"2018-07-16","close":3996.6458},{"date":"2018-07-17","close":4013.6707},{"date":"2018-07-18","close":3924.2886},{"date":"2018-07-19","close":3847.6755},{"date":"2018-07-20","close":3856.188},{"date":"2018-07-23","close":3779.575},{"date":"2018-07-24","close":3830.6506},{"date":"2018-07-25","close":3800.8564},{"date":"2018-07-26","close":3881.7266},{"date":"2018-07-27","close":3949.8264},{"date":"2018-07-30","close":3958.3394},{"date":"2018-07-31","close":3864.7009},{"date":"2018-08-01","close":3873.2136},{"date":"2018-08-02","close":3873.2136},{"date":"2018-08-03","close":3915.7759},{"date":"2018-08-06","close":3915.7759},{"date":"2018-08-07","close":3928.5452},{"date":"2018-08-08","close":3898.751},{"date":"2018-08-09","close":3868.957},{"date":"2018-08-10","close":3945.5698},{"date":"2018-08-13","close":3783.8318},{"date":"2018-08-14","close":3788.0881},{"date":"2018-08-16","close":3817.8816},{"date":"2018-08-17","close":3864.7009},{"date":"2018-08-20","close":3864.7009},{"date":"2018-08-21","close":3864.7009},{"date":"2018-08-22","close":3877.4697},{"date":"2018-08-23","close":3847.6755},{"date":"2018-08-24","close":3805.1133},{"date":"2018-08-27","close":3737.0127},{"date":"2018-08-28","close":3728.4998},{"date":"2018-08-29","close":3719.9875},{"date":"2018-08-30","close":3728.4998},{"date":"2018-08-31","close":3685.9373},{"date":"2018-09-03","close":3719.9875},{"date":"2018-09-04","close":3741.2683},{"date":"2018-09-05","close":3745.5251},{"date":"2018-09-06","close":3805.1133},{"date":"2018-09-07","close":3809.3687},{"date":"2018-09-10","close":3915.7759},{"date":"2018-09-11","close":3894.4951},{"date":"2018-09-12","close":3911.52},{"date":"2018-09-13","close":3885.9819},{"date":"2018-09-14","close":3873.2136},{"date":"2018-09-17","close":3898.751},{"date":"2018-09-18","close":3928.5452},{"date":"2018-09-19","close":3775.3188},{"date":"2018-09-20","close":3702.9622},{"date":"2018-09-21","close":3758.2942},{"date":"2018-09-27","close":3796.6006},{"date":"2018-09-28","close":3771.0625},{"date":"2018-10-01","close":3796.6006},{"date":"2018-10-02","close":3788.0881},{"date":"2018-10-04","close":3707.2188},{"date":"2018-10-05","close":3639.1179},{"date":"2018-10-08","close":3545.48},{"date":"2018-10-10","close":3243.2844},{"date":"2018-10-11","close":2962.3699},{"date":"2018-10-12","close":3004.9326},{"date":"2018-10-15","close":2945.3447},{"date":"2018-10-16","close":3021.9575},{"date":"2018-10-17","close":3115.5959},{"date":"2018-10-18","close":3179.4402},{"date":"2018-10-19","close":3166.6711},{"date":"2018-10-22","close":3073.033},{"date":"2018-10-23","close":2953.8569},{"date":"2018-10-24","close":2851.7065},{"date":"2018-10-25","close":2762.3247},{"date":"2018-10-26","close":2655.9177},{"date":"2018-10-29","close":2489.9226},{"date":"2018-10-30","close":2489.9226},{"date":"2018-10-31","close":2553.7671},{"date":"2018-11-01","close":2638.8926},{"date":"2018-11-02","close":2817.6562},{"date":"2018-11-05","close":2758.0686},{"date":"2018-11-06","close":2792.1184},{"date":"2018-11-07","close":2792.1184},{"date":"2018-11-08","close":2809.144},{"date":"2018-11-09","close":2817.6562},{"date":"2018-11-12","close":2711.2495},{"date":"2018-11-13","close":2698.481},{"date":"2018-11-14","close":2724.0183},{"date":"2018-11-15","close":2732.5305},{"date":"2018-11-16","close":2706.9929},{"date":"2018-11-19","close":2745.2998},{"date":"2018-11-20","close":2711.2495},{"date":"2018-11-21","close":2685.7119},{"date":"2018-11-22","close":2660.1741},{"date":"2018-11-23","close":2655.9177},{"date":"2018-11-26","close":2655.9177},{"date":"2018-11-27","close":2651.6616},{"date":"2018-11-28","close":2643.1489},{"date":"2018-11-29","close":2664.4304},{"date":"2018-11-30","close":2677.1995},{"date":"2018-12-03","close":2706.9929},{"date":"2018-12-04","close":2775.0935},{"date":"2018-12-05","close":2749.5559},{"date":"2018-12-06","close":2672.9431},{"date":"2018-12-07","close":2753.8123},{"date":"2018-12-10","close":2634.6362},{"date":"2018-12-11","close":2626.1238},{"date":"2018-12-12","close":2643.1489},{"date":"2018-12-13","close":2672.9431},{"date":"2018-12-14","close":2638.8926},{"date":"2018-12-17","close":2596.3298},{"date":"2018-12-18","close":2570.7922},{"date":"2018-12-19","close":2604.8425},{"date":"2018-12-20","close":2592.0732},{"date":"2018-12-21","close":2553.7671},{"date":"2018-12-24","close":2523.9731},{"date":"2018-12-26","close":2460.1289},{"date":"2018-12-27","close":2494.1792},{"date":"2018-12-28","close":2553.7671},{"date":"2019-01-02","close":2523.9731},{"date":"2019-01-03","close":2532.4858},{"date":"2019-01-04","close":2549.5107},{"date":"2019-01-07","close":2668.6863},{"date":"2019-01-08","close":2711.2495},{"date":"2019-01-09","close":2804.8875},{"date":"2019-01-10","close":2796.3752},{"date":"2019-01-11","close":2843.1941},{"date":"2019-01-14","close":2864.4753},{"date":"2019-01-15","close":2881.5002},{"date":"2019-01-16","close":2928.3198},{"date":"2019-01-17","close":2885.7568},{"date":"2019-01-18","close":2911.2944},{"date":"2019-01-21","close":2953.8569},{"date":"2019-01-22","close":2949.6013},{"date":"2019-01-23","close":2970.8826},{"date":"2019-01-24","close":2945.3447},{"date":"2019-01-25","close":2970.8826},{"date":"2019-01-28","close":3000.6765},{"date":"2019-01-29","close":2953.8569},{"date":"2019-01-30","close":2949.6013},{"date":"2019-01-31","close":2924.0635},{"date":"2019-02-01","close":3013.4451},{"date":"2019-02-07","close":3166.6711},{"date":"2019-02-08","close":3170.9275},{"date":"2019-02-11","close":3141.1338},{"date":"2019-02-12","close":3158.1584},{"date":"2019-02-13","close":3179.4402},{"date":"2019-02-14","close":3145.3899},{"date":"2019-02-15","close":3145.3899},{"date":"2019-02-18","close":3141.1338},{"date":"2019-02-19","close":3132.6208},{"date":"2019-02-20","close":3119.8521},{"date":"2019-02-21","close":3107.0833},{"date":"2019-02-22","close":3175.1838},{"date":"2019-02-25","close":3179.4402},{"date":"2019-02-26","close":3179.4402},{"date":"2019-02-27","close":3243.2844},{"date":"2019-02-28","close":2992.1641},{"date":"2019-03-04","close":3013.4451},{"date":"2019-03-05","close":2975.1384},{"date":"2019-03-06","close":3153.9023},{"date":"2019-03-07","close":3145.3899},{"date":"2019-03-08","close":3124.1082},{"date":"2019-03-11","close":3064.5208},{"date":"2019-03-12","close":3034.7263},{"date":"2019-03-13","close":3021.9575},{"date":"2019-03-14","close":3047.4954},{"date":"2019-03-15","close":2911.2944},{"date":"2019-03-18","close":2894.2695},{"date":"2019-03-19","close":2872.9878},{"date":"2019-03-20","close":2868.7319},{"date":"2019-03-21","close":2851.7065},{"date":"2019-03-22","close":2826.1689},{"date":"2019-03-25","close":2728.2744},{"date":"2019-03-26","close":2706.9929},{"date":"2019-03-27","close":2741.043},{"date":"2019-03-28","close":2689.9675},{"date":"2019-03-29","close":2706.9929},{"date":"2019-04-01","close":2796.3752},{"date":"2019-04-02","close":2817.6562},{"date":"2019-04-03","close":2826.1689},{"date":"2019-04-04","close":2834.6814},{"date":"2019-04-05","close":2877.2441},{"date":"2019-04-08","close":2877.2441},{"date":"2019-04-09","close":2881.5002},{"date":"2019-04-10","close":2881.5002},{"date":"2019-04-11","close":2885.7568},{"date":"2019-04-12","close":2851.7065},{"date":"2019-04-15","close":2855.9629},{"date":"2019-04-16","close":2860.2195},{"date":"2019-04-17","close":2885.7568},{"date":"2019-04-18","close":2851.7065},{"date":"2019-04-19","close":2868.7319},{"date":"2019-04-22","close":2885.7568},{"date":"2019-04-23","close":2894.2695},{"date":"2019-04-24","close":2894.2695},{"date":"2019-04-25","close":2881.5002},{"date":"2019-04-26","close":2894.2695},{"date":"2019-04-29","close":2975.1384},{"date":"2019-04-30","close":3013.4451},{"date":"2019-05-02","close":2987.9075},{"date":"2019-05-03","close":2987.9075},{"date":"2019-05-07","close":2932.5757},{"date":"2019-05-08","close":2911.2944},{"date":"2019-05-09","close":2838.9375},{"date":"2019-05-10","close":2804.8875},{"date":"2019-05-13","close":2702.7368},{"date":"2019-05-14","close":2702.7368},{"date":"2019-05-15","close":2702.7368},{"date":"2019-05-16","close":2647.4053},{"date":"2019-05-17","close":2643.1489},{"date":"2019-05-20","close":2604.8425},{"date":"2019-05-21","close":2630.3799},{"date":"2019-05-22","close":2630.3799},{"date":"2019-05-23","close":2626.1238},{"date":"2019-05-24","close":2579.3047},{"date":"2019-05-27","close":2587.8171},{"date":"2019-05-28","close":2626.1238},{"date":"2019-05-29","close":2604.8425},{"date":"2019-05-30","close":2583.561},{"date":"2019-05-31","close":2604.8425},{"date":"2019-06-03","close":2604.8425},{"date":"2019-06-04","close":2604.8425},{"date":"2019-06-05","close":2668.6863},{"date":"2019-06-07","close":2753.8123},{"date":"2019-06-10","close":2779.3501},{"date":"2019-06-11","close":2813.3999},{"date":"2019-06-12","close":2813.3999},{"date":"2019-06-13","close":2800.6313},{"date":"2019-06-14","close":2826.1689},{"date":"2019-06-17","close":2830.4248},{"date":"2019-06-18","close":2826.1689},{"date":"2019-06-19","close":2830.4248},{"date":"2019-06-20","close":2830.4248},{"date":"2019-06-21","close":2817.6562},{"date":"2019-06-24","close":2804.8875},{"date":"2019-06-25","close":2792.1184},{"date":"2019-06-26","close":2770.8372},{"date":"2019-06-27","close":2758.0686},{"date":"2019-06-28","close":2732.5305},{"date":"2019-07-01","close":2758.0686},{"date":"2019-07-02","close":2719.7617},{"date":"2019-07-03","close":2732.5305},{"date":"2019-07-04","close":2770.8372},{"date":"2019-07-05","close":2792.1184},{"date":"2019-07-08","close":2741.043},{"date":"2019-07-09","close":2677.1995},{"date":"2019-07-10","close":2672.9431},{"date":"2019-07-11","close":2681.4553},{"date":"2019-07-12","close":2706.9929},{"date":"2019-07-15","close":2702.7368},{"date":"2019-07-16","close":2706.9929},{"date":"2019-07-17","close":2664.4304},{"date":"2019-07-18","close":2664.4304},{"date":"2019-07-19","close":2672.9431},{"date":"2019-07-22","close":2655.9177},{"date":"2019-07-23","close":2617.6113},{"date":"2019-07-24","close":2583.561},{"date":"2019-07-25","close":2532.4858},{"date":"2019-07-26","close":2477.1541},{"date":"2019-07-29","close":2298.3901},{"date":"2019-07-30","close":2362.2346},{"date":"2019-07-31","close":2375.0034},{"date":"2019-08-01","close":2379.2598},{"date":"2019-08-02","close":2375.0034},{"date":"2019-08-05","close":2119.6267},{"date":"2019-08-06","close":1991.9384},{"date":"2019-08-07","close":2025.9886},{"date":"2019-08-08","close":2166.4458},{"date":"2019-08-09","close":2166.4458},{"date":"2019-08-12","close":2196.2395},{"date":"2019-08-13","close":2213.2649},{"date":"2019-08-14","close":2277.1089},{"date":"2019-08-16","close":2315.4155},{"date":"2019-08-19","close":2409.0537},{"date":"2019-08-20","close":2434.5916},{"date":"2019-08-21","close":2460.1289},{"date":"2019-08-22","close":2451.6162},{"date":"2019-08-23","close":2417.5662},{"date":"2019-08-26","close":2370.7471},{"date":"2019-08-27","close":2404.7974},{"date":"2019-08-28","close":2400.541},{"date":"2019-08-29","close":2413.3101},{"date":"2019-08-30","close":2451.6162},{"date":"2019-09-02","close":2477.1541},{"date":"2019-09-03","close":2515.4607},{"date":"2019-09-04","close":2523.9731},{"date":"2019-09-05","close":2506.9482},{"date":"2019-09-06","close":2558.0234},{"date":"2019-09-09","close":2553.7671},{"date":"2019-09-10","close":2600.5862},{"date":"2019-09-11","close":2596.3298},{"date":"2019-09-16","close":2706.9929},{"date":"2019-09-17","close":2749.5559},{"date":"2019-09-18","close":2817.6562},{"date":"2019-09-19","close":2911.2944},{"date":"2019-09-20","close":2881.5002},{"date":"2019-09-23","close":2928.3198},{"date":"2019-09-24","close":2885.7568},{"date":"2019-09-25","close":2775.0935},{"date":"2019-09-26","close":2711.2495},{"date":"2019-09-27","close":2706.9929},{"date":"2019-09-30","close":2685.7119},{"date":"2019-10-01","close":2689.9675},{"date":"2019-10-02","close":2689.9675},{"date":"2019-10-04","close":2677.1995},{"date":"2019-10-07","close":2643.1489},{"date":"2019-10-08","close":2694.2239},{"date":"2019-10-10","close":2698.481},{"date":"2019-10-11","close":2698.481},{"date":"2019-10-14","close":2681.4553},{"date":"2019-10-15","close":2702.7368},{"date":"2019-10-16","close":2698.481},{"date":"2019-10-17","close":2664.4304},{"date":"2019-10-18","close":2677.1995},{"date":"2019-10-21","close":2655.9177},{"date":"2019-10-22","close":2668.6863},{"date":"2019-10-23","close":2664.4304},{"date":"2019-10-24","close":2660.1741},{"date":"2019-10-25","close":2638.8926},{"date":"2019-10-28","close":2634.6362},{"date":"2019-10-29","close":2638.8926},{"date":"2019-10-30","close":2638.8926},{"date":"2019-10-31","close":2617.6113},{"date":"2019-11-01","close":2617.6113},{"date":"2019-11-04","close":2626.1238},{"date":"2019-11-05","close":2655.9177},{"date":"2019-11-06","close":2655.9177},{"date":"2019-11-07","close":2655.9177},{"date":"2019-11-08","close":2660.1741},{"date":"2019-11-11","close":2660.1741},{"date":"2019-11-12","close":2694.2239},{"date":"2019-11-13","close":2702.7368},{"date":"2019-11-14","close":2706.9929},{"date":"2019-11-15","close":2706.9929},{"date":"2019-11-18","close":2694.2239},{"date":"2019-11-19","close":2702.7368},{"date":"2019-11-20","close":2638.8926},{"date":"2019-11-21","close":2626.1238},{"date":"2019-11-22","close":2634.6362},{"date":"2019-11-25","close":2626.1238},{"date":"2019-11-26","close":2621.8677},{"date":"2019-11-27","close":2638.8926},{"date":"2019-11-28","close":2638.8926},{"date":"2019-11-29","close":2613.355},{"date":"2019-12-02","close":2609.0989},{"date":"2019-12-03","close":2609.0989},{"date":"2019-12-04","close":2579.3047},{"date":"2019-12-05","close":2579.3047},{"date":"2019-12-06","close":2872.9878},{"date":"2019-12-09","close":2711.2495},{"date":"2019-12-10","close":2609.0989},{"date":"2019-12-11","close":2575.0486},{"date":"2019-12-12","close":2604.8425},{"date":"2019-12-13","close":2664.4304},{"date":"2019-12-16","close":2621.8677},{"date":"2019-12-17","close":2621.8677},{"date":"2019-12-18","close":2617.6113},{"date":"2019-12-19","close":2617.6113},{"date":"2019-12-20","close":2604.8425},{"date":"2019-12-23","close":2549.5107},{"date":"2019-12-24","close":2506.9482},{"date":"2019-12-26","close":2519.7168},{"date":"2019-12-27","close":2570.7922},{"date":"2019-12-30","close":2575.0486},{"date":"2020-01-02","close":2604.8425},{"date":"2020-01-03","close":2600.5862},{"date":"2020-01-06","close":2553.7671},{"date":"2020-01-07","close":2583.561},{"date":"2020-01-08","close":2481.4104},{"date":"2020-01-09","close":2549.5107},{"date":"2020-01-10","close":2558.0234},{"date":"2020-01-13","close":2558.0234},{"date":"2020-01-14","close":2558.0234},{"date":"2020-01-15","close":2566.5359},{"date":"2020-01-16","close":2660.1741},{"date":"2020-01-17","close":2681.4553},{"date":"2020-01-20","close":2655.9177},{"date":"2020-01-21","close":2643.1489},{"date":"2020-01-22","close":2689.9675},{"date":"2020-01-23","close":2706.9929},{"date":"2020-01-28","close":2660.1741},{"date":"2020-01-29","close":2732.5305},{"date":"2020-01-30","close":2677.1995},{"date":"2020-01-31","close":2719.7617},{"date":"2020-02-03","close":2672.9431},{"date":"2020-02-04","close":2724.0183},{"date":"2020-02-05","close":2817.6562},{"date":"2020-02-06","close":2826.1689},{"date":"2020-02-07","close":2766.5811},{"date":"2020-02-10","close":2783.6062},{"date":"2020-02-11","close":2817.6562},{"date":"2020-02-12","close":2766.5811},{"date":"2020-02-13","close":2694.2239},{"date":"2020-02-14","close":2698.481},{"date":"2020-02-17","close":2689.9675},{"date":"2020-02-18","close":2643.1489},{"date":"2020-02-19","close":2630.3799},{"date":"2020-02-20","close":2596.3298},{"date":"2020-02-21","close":2553.7671},{"date":"2020-02-24","close":2392.0288},{"date":"2020-02-25","close":2430.3352},{"date":"2020-02-26","close":2426.0791},{"date":"2020-02-27","close":2379.2598},{"date":"2020-02-28","close":2230.2903},{"date":"2020-03-02","close":2243.0588},{"date":"2020-03-03","close":2298.3901},{"date":"2020-03-04","close":2362.2346},{"date":"2020-03-05","close":2409.0537},{"date":"2020-03-06","close":2362.2346},{"date":"2020-03-09","close":2362.2346},{"date":"2020-03-10","close":2196.2395},{"date":"2020-03-11","close":2094.0889},{"date":"2020-03-12","close":2094.0889},{"date":"2020-03-13","close":1711.0239},{"date":"2020-03-16","close":1617.3857},{"date":"2020-03-17","close":1574.8231},{"date":"2020-03-18","close":1532.2604},{"date":"2020-03-19","close":1213.0396},{"date":"2020-03-20","close":1289.6523},{"date":"2020-03-23","close":1047.0444},{"date":"2020-03-24","close":1119.4011},{"date":"2020-03-25","close":1264.1146},{"date":"2020-03-26","close":1344.9838},{"date":"2020-03-27","close":1400.3157},{"date":"2020-03-30","close":1413.0845},{"date":"2020-03-31","close":1532.2604},{"date":"2020-04-01","close":1476.9285},{"date":"2020-04-02","close":1528.0039},{"date":"2020-04-03","close":1562.0541},{"date":"2020-04-06","close":1745.0742},{"date":"2020-04-07","close":1804.6621},{"date":"2020-04-08","close":1855.7374},{"date":"2020-04-09","close":1898.3003},{"date":"2020-04-10","close":1872.7626},{"date":"2020-04-13","close":1757.843},{"date":"2020-04-14","close":1787.637},{"date":"2020-04-16","close":1881.2751},{"date":"2020-04-17","close":1932.3505},{"date":"2020-04-20","close":2013.2196},{"date":"2020-04-21","close":1957.8879},{"date":"2020-04-22","close":1983.4258},{"date":"2020-04-23","close":2021.7324},{"date":"2020-04-24","close":1996.1943},{"date":"2020-04-27","close":2013.2196},{"date":"2020-04-28","close":2025.9886},{"date":"2020-04-29","close":2047.2699},{"date":"2020-05-04","close":2051.5261},{"date":"2020-05-06","close":2068.5515},{"date":"2020-05-07","close":2166.4458},{"date":"2020-05-08","close":2153.6768},{"date":"2020-05-11","close":2123.8828},{"date":"2020-05-12","close":2077.064},{"date":"2020-05-13","close":2072.8076},{"date":"2020-05-14","close":2030.2446},{"date":"2020-05-15","close":2043.0139},{"date":"2020-05-18","close":2051.5261},{"date":"2020-05-19","close":2123.8828},{"date":"2020-05-20","close":2149.4207},{"date":"2020-05-21","close":2162.1895},{"date":"2020-05-22","close":2204.7522},{"date":"2020-05-25","close":2238.8022},{"date":"2020-05-26","close":2243.0588},{"date":"2020-05-27","close":2251.5713},{"date":"2020-05-28","close":2345.2095},{"date":"2020-05-29","close":2400.541},{"date":"2020-06-01","close":2392.0288},{"date":"2020-06-02","close":2387.772},{"date":"2020-06-03","close":2447.3599},{"date":"2020-06-04","close":2421.8223},{"date":"2020-06-05","close":2455.873},{"date":"2020-06-08","close":2460.1289},{"date":"2020-06-09","close":2460.1289},{"date":"2020-06-10","close":2455.873},{"date":"2020-06-11","close":2383.5159},{"date":"2020-06-12","close":2319.6719},{"date":"2020-06-15","close":2230.2903},{"date":"2020-06-16","close":2281.3652},{"date":"2020-06-17","close":2255.8274},{"date":"2020-06-18","close":2272.8528},{"date":"2020-06-19","close":2247.3147},{"date":"2020-06-22","close":2247.3147},{"date":"2020-06-23","close":2243.0588},{"date":"2020-06-24","close":2255.8274},{"date":"2020-06-25","close":2221.7773},{"date":"2020-06-26","close":2234.5461},{"date":"2020-06-29","close":2196.2395},{"date":"2020-06-30","close":2213.2649},{"date":"2020-07-01","close":2196.2395},{"date":"2020-07-02","close":2170.7021},{"date":"2020-07-03","close":2234.5461},{"date":"2020-07-06","close":2255.8274},{"date":"2020-07-07","close":2357.9783},{"date":"2020-07-08","close":2328.1843},{"date":"2020-07-09","close":2328.1843},{"date":"2020-07-10","close":2298.3901},{"date":"2020-07-13","close":2387.772},{"date":"2020-07-14","close":2294.1343},{"date":"2020-07-15","close":2353.7219},{"date":"2020-07-16","close":2336.6965},{"date":"2020-07-17","close":2319.6719},{"date":"2020-07-20","close":2345.2095},{"date":"2020-07-21","close":2345.2095},{"date":"2020-07-22","close":2434.5916},{"date":"2020-07-23","close":2404.7974},{"date":"2020-07-24","close":2387.772},{"date":"2020-07-27","close":2375.0034},{"date":"2020-07-28","close":2404.7974},{"date":"2020-07-29","close":2421.8223},{"date":"2020-07-30","close":2417.5662},{"date":"2020-07-31","close":2426.0791},{"date":"2020-08-03","close":2375.0034},{"date":"2020-08-04","close":2340.9529},{"date":"2020-08-05","close":2362.2346},{"date":"2020-08-06","close":2383.5159},{"date":"2020-08-07","close":2383.5159},{"date":"2020-08-10","close":2409.0537},{"date":"2020-08-11","close":2596.3298},{"date":"2020-08-12","close":2553.7671},{"date":"2020-08-13","close":2592.0732},{"date":"2020-08-14","close":2494.1792},{"date":"2020-08-18","close":2281.3652},{"date":"2020-08-19","close":2281.3652},{"date":"2020-08-20","close":2170.7021},{"date":"2020-08-21","close":2191.9836},{"date":"2020-08-24","close":2213.2649},{"date":"2020-08-25","close":2255.8274},{"date":"2020-08-26","close":2209.0085},{"date":"2020-08-27","close":2213.2649},{"date":"2020-08-28","close":2209.0085},{"date":"2020-08-31","close":2200.4956},{"date":"2020-09-01","close":2209.0085},{"date":"2020-09-02","close":2226.0334},{"date":"2020-09-03","close":2238.8022},{"date":"2020-09-04","close":2392.0288},{"date":"2020-09-07","close":2630.3799},{"date":"2020-09-08","close":2613.355},{"date":"2020-09-09","close":2732.5305},{"date":"2020-09-10","close":2834.6814},{"date":"2020-09-11","close":2885.7568},{"date":"2020-09-14","close":2826.1689},{"date":"2020-09-15","close":2885.7568},{"date":"2020-09-16","close":2779.3501},{"date":"2020-09-17","close":2741.043},{"date":"2020-09-18","close":2719.7617},{"date":"2020-09-21","close":2579.3047},{"date":"2020-09-22","close":2468.6416},{"date":"2020-09-23","close":2400.541},{"date":"2020-09-24","close":2298.3901},{"date":"2020-09-25","close":2328.1843},{"date":"2020-09-28","close":2430.3352},{"date":"2020-09-29","close":2468.6416},{"date":"2020-10-05","close":2515.4607},{"date":"2020-10-06","close":2485.6665},{"date":"2020-10-07","close":2485.6665},{"date":"2020-10-08","close":2485.6665},{"date":"2020-10-12","close":2481.4104},{"date":"2020-10-13","close":2468.6416},{"date":"2020-10-14","close":2511.2043},{"date":"2020-10-15","close":2553.7671},{"date":"2020-10-16","close":2515.4607},{"date":"2020-10-19","close":2506.9482},{"date":"2020-10-20","close":2494.1792},{"date":"2020-10-21","close":2489.9226},{"date":"2020-10-22","close":2438.8474},{"date":"2020-10-23","close":2434.5916},{"date":"2020-10-26","close":2336.6965},{"date":"2020-10-27","close":2315.4155},{"date":"2020-10-28","close":2387.772},{"date":"2020-10-29","close":2357.9783},{"date":"2020-10-30","close":2294.1343},{"date":"2020-11-02","close":2315.4155},{"date":"2020-11-03","close":2366.4907},{"date":"2020-11-04","close":2357.9783},{"date":"2020-11-05","close":2362.2346},{"date":"2020-11-06","close":2362.2346},{"date":"2020-11-09","close":2438.8474},{"date":"2020-11-10","close":2779.3501},{"date":"2020-11-11","close":2715.5056},{"date":"2020-11-12","close":2647.4053},{"date":"2020-11-13","close":2677.1995},{"date":"2020-11-16","close":2609.0989},{"date":"2020-11-17","close":2626.1238},{"date":"2020-11-18","close":2655.9177},{"date":"2020-11-19","close":2681.4553},{"date":"2020-11-20","close":2698.481},{"date":"2020-11-23","close":2706.9929},{"date":"2020-11-24","close":2698.481},{"date":"2020-11-25","close":2736.7869},{"date":"2020-11-26","close":2745.2998},{"date":"2020-11-27","close":2745.2998},{"date":"2020-11-30","close":2766.5811},{"date":"2020-12-01","close":2745.2998},{"date":"2020-12-02","close":2749.5559},{"date":"2020-12-03","close":2724.0183},{"date":"2020-12-04","close":2745.2998},{"date":"2020-12-07","close":2736.7869},{"date":"2020-12-08","close":2732.5305},{"date":"2020-12-09","close":2834.6814},{"date":"2020-12-10","close":2826.1689},{"date":"2020-12-11","close":2809.144},{"date":"2020-12-14","close":2736.7869},{"date":"2020-12-15","close":2715.5056},{"date":"2020-12-16","close":2775.0935},{"date":"2020-12-17","close":2758.0686},{"date":"2020-12-18","close":2834.6814},{"date":"2020-12-21","close":2792.1184},{"date":"2020-12-22","close":2728.2744},{"date":"2020-12-23","close":2689.9675},{"date":"2020-12-24","close":2689.9675},{"date":"2020-12-28","close":2638.8926},{"date":"2020-12-29","close":2703.9968},{"date":"2020-12-30","close":2751.74},{"date":"2021-01-04","close":2825.5244},{"date":"2021-01-05","close":2986.1155},{"date":"2021-01-06","close":2912.3306},{"date":"2021-01-07","close":2934.032},{"date":"2021-01-08","close":2934.032},{"date":"2021-01-11","close":2821.1848},{"date":"2021-01-12","close":2838.5459},{"date":"2021-01-13","close":2851.5667},{"date":"2021-01-14","close":2938.3718},{"date":"2021-01-15","close":2903.6499},{"date":"2021-01-18","close":2838.5459},{"date":"2021-01-19","close":2873.2678},{"date":"2021-01-20","close":2934.032},{"date":"2021-01-21","close":2955.7334},{"date":"2021-01-22","close":3064.2405},{"date":"2021-01-25","close":3307.2964},{"date":"2021-01-26","close":3098.9626},{"date":"2021-01-27","close":3090.2825},{"date":"2021-01-28","close":2990.4558},{"date":"2021-01-29","close":2847.2263},{"date":"2021-02-01","close":2864.5874},{"date":"2021-02-02","close":2894.9692},{"date":"2021-02-03","close":3111.9839},{"date":"2021-02-04","close":3324.6577},{"date":"2021-02-05","close":3229.1709},{"date":"2021-02-08","close":3194.449},{"date":"2021-02-09","close":3111.9839},{"date":"2021-02-10","close":3229.1709},{"date":"2021-02-15","close":3298.6155},{"date":"2021-02-16","close":3315.9768},{"date":"2021-02-17","close":3446.1853},{"date":"2021-02-18","close":3459.2063},{"date":"2021-02-19","close":3615.4568},{"date":"2021-02-22","close":3546.012},{"date":"2021-02-23","close":3376.741},{"date":"2021-02-24","close":3194.449},{"date":"2021-02-25","close":3285.5947},{"date":"2021-02-26","close":3138.0251},{"date":"2021-03-02","close":3090.2825},{"date":"2021-03-03","close":3168.4072},{"date":"2021-03-04","close":3268.2339},{"date":"2021-03-05","close":3242.1924},{"date":"2021-03-08","close":3177.0879},{"date":"2021-03-09","close":3133.6851},{"date":"2021-03-10","close":3077.2612},{"date":"2021-03-11","close":3133.6851},{"date":"2021-03-12","close":3216.1501},{"date":"2021-03-15","close":3263.8933},{"date":"2021-03-16","close":3268.2339},{"date":"2021-03-17","close":3263.8933},{"date":"2021-03-18","close":3298.6155},{"date":"2021-03-19","close":3307.2964},{"date":"2021-03-22","close":3263.8933},{"date":"2021-03-23","close":3194.449},{"date":"2021-03-24","close":3255.2131},{"date":"2021-03-25","close":3255.2131},{"date":"2021-03-26","close":3320.3171},{"date":"2021-03-29","close":3350.699},{"date":"2021-03-30","close":3320.3171},{"date":"2021-03-31","close":3324.6577},{"date":"2021-04-01","close":3307.2964},{"date":"2021-04-02","close":3285.5947},{"date":"2021-04-05","close":3307.2964},{"date":"2021-04-06","close":3415.8035},{"date":"2021-04-07","close":3368.0605},{"date":"2021-04-08","close":3411.4631},{"date":"2021-04-09","close":3472.2271},{"date":"2021-04-12","close":3450.5259},{"date":"2021-04-13","close":3402.7827},{"date":"2021-04-14","close":3480.9077},{"date":"2021-04-15","close":3446.1853},{"date":"2021-04-16","close":3472.2271},{"date":"2021-04-19","close":3580.7341},{"date":"2021-04-20","close":3615.4568},{"date":"2021-04-21","close":3515.6301},{"date":"2021-04-22","close":3567.7134},{"date":"2021-04-23","close":3506.9492},{"date":"2021-04-26","close":3541.6716},{"date":"2021-04-27","close":3684.9009},{"date":"2021-04-28","close":3684.9009},{"date":"2021-04-29","close":3880.2141},{"date":"2021-04-30","close":3645.8386},{"date":"2021-05-03","close":3463.5464},{"date":"2021-05-04","close":3559.0327},{"date":"2021-05-06","close":3632.8176},{"date":"2021-05-07","close":3593.7554},{"date":"2021-05-10","close":3602.4355},{"date":"2021-05-11","close":3602.4355},{"date":"2021-05-12","close":3498.2688},{"date":"2021-05-13","close":3472.2271},{"date":"2021-05-14","close":3502.6094},{"date":"2021-05-17","close":3541.6716},{"date":"2021-05-18","close":3602.4355},{"date":"2021-05-20","close":3676.2207},{"date":"2021-05-21","close":3606.7756},{"date":"2021-05-24","close":3580.7341},{"date":"2021-05-25","close":3637.158},{"date":"2021-05-26","close":3715.283},{"date":"2021-05-27","close":3858.5125},{"date":"2021-05-28","close":3901.9153},{"date":"2021-05-31","close":3971.3601},{"date":"2021-06-01","close":3945.3179},{"date":"2021-06-02","close":4557.2983},{"date":"2021-06-03","close":4713.5483},{"date":"2021-06-04","close":5121.5352},{"date":"2021-06-07","close":5321.188},{"date":"2021-06-08","close":4904.5205},{"date":"2021-06-09","close":5069.4517},{"date":"2021-06-10","close":4852.437},{"date":"2021-06-11","close":4765.6313},{"date":"2021-06-14","close":4791.6733},{"date":"2021-06-15","close":4704.8677},{"date":"2021-06-16","close":5052.0903},{"date":"2021-06-17","close":4913.2012},{"date":"2021-06-18","close":4809.0342},{"date":"2021-06-21","close":4835.0767},{"date":"2021-06-22","close":5052.0903},{"date":"2021-06-23","close":4982.6455},{"date":"2021-06-24","close":4956.6045},{"date":"2021-06-25","close":4956.6045},{"date":"2021-06-28","close":4921.8818},{"date":"2021-06-29","close":4782.9927},{"date":"2021-06-30","close":4817.7153},{"date":"2021-07-01","close":4730.9097},{"date":"2021-07-02","close":4748.2705},{"date":"2021-07-05","close":4809.0342},{"date":"2021-07-06","close":5095.4937},{"date":"2021-07-07","close":4939.2422},{"date":"2021-07-08","close":4670.1455},{"date":"2021-07-09","close":4531.2568},{"date":"2021-07-12","close":4696.187},{"date":"2021-07-13","close":4739.5903},{"date":"2021-07-14","close":4782.9927},{"date":"2021-07-15","close":4965.2852},{"date":"2021-07-16","close":6449.6621},{"date":"2021-07-19","close":6892.3706},{"date":"2021-07-20","close":6909.7314},{"date":"2021-07-21","close":6458.3418},{"date":"2021-07-22","close":6345.4951},{"date":"2021-07-23","close":6059.0366},{"date":"2021-07-26","close":5989.5918},{"date":"2021-07-27","close":5833.3418},{"date":"2021-07-28","close":5781.2578},{"date":"2021-07-29","close":5685.7725},{"date":"2021-07-30","close":5616.3271},{"date":"2021-08-02","close":5815.98},{"date":"2021-08-03","close":5364.5903},{"date":"2021-08-04","close":5572.9243},{"date":"2021-08-05","close":5529.5215},{"date":"2021-08-06","close":5460.0771},{"date":"2021-08-09","close":5182.2988},{"date":"2021-08-10","close":5086.813},{"date":"2021-08-11","close":5121.5352},{"date":"2021-08-12","close":5052.0903},{"date":"2021-08-13","close":5000.0068},{"date":"2021-08-17","close":4670.1455},{"date":"2021-08-18","close":4774.312},{"date":"2021-08-19","close":4539.937},{"date":"2021-08-20","close":4375.0063},{"date":"2021-08-23","close":4565.9785},{"date":"2021-08-24","close":4765.6313},{"date":"2021-08-25","close":4774.312},{"date":"2021-08-26","close":5494.7988},{"date":"2021-08-27","close":5381.9526},{"date":"2021-08-30","close":5390.6328},{"date":"2021-08-31","close":5243.063},{"date":"2021-09-01","close":5208.3403},{"date":"2021-09-02","close":5616.3271},{"date":"2021-09-03","close":5503.48},{"date":"2021-09-06","close":5468.7578},{"date":"2021-09-07","close":5425.355},{"date":"2021-09-08","close":5286.4658},{"date":"2021-09-09","close":5156.2573},{"date":"2021-09-10","close":5052.0903},{"date":"2021-09-13","close":4921.8818},{"date":"2021-09-14","close":5069.4517},{"date":"2021-09-15","close":5000.0068},{"date":"2021-09-16","close":5052.0903},{"date":"2021-09-17","close":4869.7988},{"date":"2021-09-23","close":4930.5625},{"date":"2021-09-24","close":4843.7573},{"date":"2021-09-27","close":5173.6187},{"date":"2021-09-28","close":5052.0903},{"date":"2021-09-29","close":4982.6455},{"date":"2021-09-30","close":5008.6875},{"date":"2021-10-01","close":5078.1318},{"date":"2021-10-05","close":4687.5063},{"date":"2021-10-06","close":4318.5825},{"date":"2021-10-07","close":4453.1313},{"date":"2021-10-08","close":4427.0894},{"date":"2021-10-12","close":4392.3672},{"date":"2021-10-13","close":4531.2568},{"date":"2021-10-14","close":4687.5063},{"date":"2021-10-15","close":5034.729},{"date":"2021-10-18","close":5164.9375},{"date":"2021-10-19","close":5078.1318},{"date":"2021-10-20","close":5060.771},{"date":"2021-10-21","close":5121.5352},{"date":"2021-10-22","close":5078.1318},{"date":"2021-10-25","close":5173.6187},{"date":"2021-10-26","close":5182.2988},{"date":"2021-10-27","close":5164.9375},{"date":"2021-10-28","close":5017.3677},{"date":"2021-10-29","close":4973.9653},{"date":"2021-11-01","close":4861.1182},{"date":"2021-11-02","close":4973.9653},{"date":"2021-11-03","close":4965.2852},{"date":"2021-11-04","close":5026.0493},{"date":"2021-11-05","close":4774.312},{"date":"2021-11-08","close":4722.229},{"date":"2021-11-09","close":4730.9097},{"date":"2021-11-10","close":4531.2568},{"date":"2021-11-11","close":4427.0894},{"date":"2021-11-12","close":4522.5757},{"date":"2021-11-15","close":4600.7012},{"date":"2021-11-16","close":4574.6597},{"date":"2021-11-17","close":4453.1313},{"date":"2021-11-18","close":4427.0894},{"date":"2021-11-19","close":4479.1729},{"date":"2021-11-22","close":4487.8535},{"date":"2021-11-23","close":4774.312},{"date":"2021-11-24","close":4774.312},{"date":"2021-11-25","close":4618.062},{"date":"2021-11-26","close":4531.2568},{"date":"2021-11-29","close":4270.8389},{"date":"2021-11-30","close":4010.4221},{"date":"2021-12-01","close":4101.5679},{"date":"2021-12-02","close":4184.0337},{"date":"2021-12-03","close":4240.4575},{"date":"2021-12-06","close":4253.4785},{"date":"2021-12-07","close":4283.8608},{"date":"2021-12-08","close":4279.52},{"date":"2021-12-09","close":4348.9644},{"date":"2021-12-10","close":4366.3252},{"date":"2021-12-13","close":4335.9434},{"date":"2021-12-14","close":4296.8813},{"date":"2021-12-15","close":4257.8184},{"date":"2021-12-16","close":4296.8813},{"date":"2021-12-17","close":4335.9434},{"date":"2021-12-20","close":4231.7764},{"date":"2021-12-21","close":4205.7354},{"date":"2021-12-22","close":4262.1587},{"date":"2021-12-23","close":4301.2217},{"date":"2021-12-24","close":4348.9644},{"date":"2021-12-27","close":4366.3252},{"date":"2021-12-28","close":4418.4087},{"date":"2021-12-29","close":4515.8086},{"date":"2021-12-30","close":4524.6626},{"date":"2022-01-03","close":5029.0},{"date":"2022-01-04","close":4719.4624},{"date":"2022-01-05","close":4719.4624},{"date":"2022-01-06","close":4657.481},{"date":"2022-01-07","close":4719.4624},{"date":"2022-01-10","close":4639.7725},{"date":"2022-01-11","close":4515.8086},{"date":"2022-01-12","close":4692.8994},{"date":"2022-01-13","close":4666.3359},{"date":"2022-01-14","close":4639.7725},{"date":"2022-01-17","close":4604.354},{"date":"2022-01-18","close":4453.8267},{"date":"2022-01-19","close":4422.8359},{"date":"2022-01-20","close":4498.0996},{"date":"2022-01-21","close":4436.1177},{"date":"2022-01-24","close":4241.3184},{"date":"2022-01-25","close":4095.2185},{"date":"2022-01-26","close":4095.2185},{"date":"2022-01-27","close":3887.1375},{"date":"2022-01-28","close":3887.1375},{"date":"2022-02-03","close":4197.0454},{"date":"2022-02-04","close":4214.7549},{"date":"2022-02-07","close":4201.4731},{"date":"2022-02-08","close":4201.4731},{"date":"2022-02-09","close":4201.4731},{"date":"2022-02-10","close":4276.7363},{"date":"2022-02-11","close":4166.0552},{"date":"2022-02-14","close":3997.8193},{"date":"2022-02-15","close":3895.9919},{"date":"2022-02-16","close":4055.373},{"date":"2022-02-17","close":4055.373},{"date":"2022-02-18","close":4174.9087},{"date":"2022-02-21","close":4174.9087},{"date":"2022-02-22","close":4174.9087},{"date":"2022-02-23","close":4174.9087},{"date":"2022-02-24","close":3971.2551},{"date":"2022-02-25","close":4143.9185},{"date":"2022-02-28","close":4143.9185},{"date":"2022-03-02","close":4276.7363},{"date":"2022-03-03","close":4436.1177},{"date":"2022-03-04","close":4436.1177},{"date":"2022-03-07","close":4334.291},{"date":"2022-03-08","close":4378.5635},{"date":"2022-03-10","close":4378.5635},{"date":"2022-03-11","close":4378.5635},{"date":"2022-03-14","close":4551.2271},{"date":"2022-03-15","close":4551.2271},{"date":"2022-03-16","close":4551.2271},{"date":"2022-03-17","close":4551.2271},{"date":"2022-03-18","close":4940.8267},{"date":"2022-03-21","close":4940.8267},{"date":"2022-03-22","close":4869.9897},{"date":"2022-03-23","close":4993.9526},{"date":"2022-03-24","close":5020.5166},{"date":"2022-03-25","close":4816.8628},{"date":"2022-03-28","close":4931.9717},{"date":"2022-03-29","close":4869.9897},{"date":"2022-03-30","close":4914.2627},{"date":"2022-03-31","close":4985.0986},{"date":"2022-04-01","close":4923.1167},{"date":"2022-04-04","close":4869.9897},{"date":"2022-04-05","close":4834.5718},{"date":"2022-04-06","close":4710.6084},{"date":"2022-04-07","close":5835.1328},{"date":"2022-04-08","close":5197.6074},{"date":"2022-04-11","close":5011.6621},{"date":"2022-04-12","close":4790.2988},{"date":"2022-04-13","close":4852.2812},{"date":"2022-04-14","close":4923.1167},{"date":"2022-04-15","close":4967.3896},{"date":"2022-04-18","close":4905.4077},{"date":"2022-04-19","close":4993.9526},{"date":"2022-04-20","close":5135.6255},{"date":"2022-04-21","close":5109.062},{"date":"2022-04-22","close":5064.7896},{"date":"2022-04-25","close":4905.4077},{"date":"2022-04-26","close":5020.5166},{"date":"2022-04-27","close":4967.3896},{"date":"2022-04-28","close":4914.2627},{"date":"2022-04-29","close":4985.0986},{"date":"2022-05-02","close":5064.7896},{"date":"2022-05-03","close":5126.7715},{"date":"2022-05-04","close":5241.8799},{"date":"2022-05-06","close":5321.5703},{"date":"2022-05-09","close":5407.0},{"date":"2022-05-10","close":5011.6621},{"date":"2022-05-11","close":4923.1167},{"date":"2022-05-12","close":4852.2812},{"date":"2022-05-13","close":5498.6616},{"date":"2022-05-16","close":5410.1157},{"date":"2022-05-17","close":5560.6426},{"date":"2022-05-18","close":5480.9521},{"date":"2022-05-19","close":5374.6978},{"date":"2022-05-20","close":5445.5342},{"date":"2022-05-23","close":5436.6797},{"date":"2022-05-24","close":5463.2432},{"date":"2022-05-25","close":5392.4067},{"date":"2022-05-26","close":5295.0068},{"date":"2022-05-27","close":5365.8433},{"date":"2022-05-30","close":5551.7881},{"date":"2022-05-31","close":5914.8237},{"date":"2022-06-02","close":5985.6602},{"date":"2022-06-03","close":6207.0229},{"date":"2022-06-07","close":6251.2959},{"date":"2022-06-08","close":6189.314},{"date":"2022-06-09","close":6083.0601},{"date":"2022-06-10","close":6047.6421},{"date":"2022-06-13","close":5498.6616},{"date":"2022-06-14","close":5587.2065},{"date":"2022-06-15","close":5303.8613},{"date":"2022-06-16","close":5693.4609},{"date":"2022-06-17","close":6215.8779},{"date":"2022-06-20","close":6003.3696},{"date":"2022-06-21","close":6330.9868},{"date":"2022-06-22","close":6145.041},{"date":"2022-06-23","close":5480.9521},{"date":"2022-06-24","close":5897.1147},{"date":"2022-06-27","close":5967.9512},{"date":"2022-06-28","close":6295.5684},{"date":"2022-06-29","close":6286.7139},{"date":"2022-06-30","close":6189.314},{"date":"2022-07-01","close":6233.5869},{"date":"2022-07-04","close":6623.186},{"date":"2022-07-05","close":6694.0225},{"date":"2022-07-06","close":6242.4414},{"date":"2022-07-07","close":6295.5684},{"date":"2022-07-08","close":6153.896},{"date":"2022-07-11","close":5932.5327},{"date":"2022-07-12","close":5782.0068},{"date":"2022-07-13","close":5808.5698},{"date":"2022-07-14","close":5994.5142},{"date":"2022-07-15","close":5967.9512},{"date":"2022-07-18","close":5879.4058},{"date":"2022-07-19","close":5923.6782},{"date":"2022-07-20","close":5835.1328},{"date":"2022-07-21","close":5773.1514},{"date":"2022-07-22","close":5932.5327},{"date":"2022-07-25","close":6198.1685},{"date":"2022-07-26","close":6136.187},{"date":"2022-07-27","close":6021.0781},{"date":"2022-07-28","close":5932.5327},{"date":"2022-07-29","close":5950.2422},{"date":"2022-08-01","close":5914.8237},{"date":"2022-08-02","close":5959.0967},{"date":"2022-08-03","close":6003.3696},{"date":"2022-08-04","close":6100.7695},{"date":"2022-08-05","close":6003.3696},{"date":"2022-08-08","close":5472.0972},{"date":"2022-08-09","close":5339.2798},{"date":"2022-08-10","close":5215.3169},{"date":"2022-08-11","close":5233.0259},{"date":"2022-08-12","close":5295.0068},{"date":"2022-08-16","close":5179.8979},{"date":"2022-08-17","close":5020.5166},{"date":"2022-08-18","close":5011.6621},{"date":"2022-08-19","close":5055.9351},{"date":"2022-08-22","close":4949.6802},{"date":"2022-08-23","close":4958.5352},{"date":"2022-08-24","close":5162.189},{"date":"2022-08-25","close":5153.3345},{"date":"2022-08-26","close":5206.4619},{"date":"2022-08-29","close":5091.3525},{"date":"2022-08-30","close":5082.498},{"date":"2022-08-31","close":5047.0806},{"date":"2022-09-01","close":4887.6987},{"date":"2022-09-02","close":4763.7354},{"date":"2022-09-05","close":4657.481},{"date":"2022-09-06","close":4666.3359},{"date":"2022-09-07","close":4506.9541},{"date":"2022-09-08","close":4560.0815},{"date":"2022-09-13","close":4666.3359},{"date":"2022-09-14","close":4551.2271},{"date":"2022-09-15","close":4630.9175},{"date":"2022-09-16","close":4542.3726},{"date":"2022-09-19","close":4382.9912},{"date":"2022-09-20","close":4489.2451},{"date":"2022-09-21","close":4515.8086},{"date":"2022-09-22","close":4630.9175},{"date":"2022-09-23","close":4480.3906},{"date":"2022-09-26","close":3975.6826},{"date":"2022-09-27","close":3962.4001},{"date":"2022-09-28","close":3834.0103},{"date":"2022-09-29","close":3900.4189},{"date":"2022-09-30","close":3882.7097},{"date":"2022-10-04","close":4064.2273},{"date":"2022-10-05","close":3997.8193},{"date":"2022-10-06","close":4121.7827},{"date":"2022-10-07","close":4099.6465},{"date":"2022-10-11","close":3895.9919},{"date":"2022-10-12","close":3825.1558},{"date":"2022-10-13","close":3586.0835},{"date":"2022-10-14","close":3851.7192},{"date":"2022-10-17","close":3887.1375},{"date":"2022-10-18","close":3935.8372},{"date":"2022-10-19","close":3935.8372},{"date":"2022-10-20","close":3944.6917},{"date":"2022-10-21","close":3887.1375},{"date":"2022-10-24","close":3918.1279},{"date":"2022-10-25","close":3878.2827},{"date":"2022-10-26","close":3882.7097},{"date":"2022-10-27","close":3953.5461},{"date":"2022-10-28","close":3887.1375},{"date":"2022-10-31","close":3873.8557},{"date":"2022-11-01","close":4161.6279},{"date":"2022-11-02","close":4073.0823},{"date":"2022-11-03","close":4073.0823},{"date":"2022-11-04","close":4086.364},{"date":"2022-11-07","close":4099.6465},{"date":"2022-11-08","close":4170.4824},{"date":"2022-11-09","close":4179.3364},{"date":"2022-11-10","close":4471.5361},{"date":"2022-11-11","close":4444.9722},{"date":"2022-11-14","close":4405.127},{"date":"2022-11-15","close":4444.9722},{"date":"2022-11-16","close":4418.4087},{"date":"2022-11-17","close":4321.0093},{"date":"2022-11-18","close":4316.5815},{"date":"2022-11-21","close":4462.6816},{"date":"2022-11-22","close":4498.0996},{"date":"2022-11-23","close":4436.1177},{"date":"2022-11-24","close":4489.2451},{"date":"2022-11-25","close":4604.354},{"date":"2022-11-28","close":4887.6987},{"date":"2022-11-29","close":4985.0986},{"date":"2022-11-30","close":5055.9351},{"date":"2022-12-01","close":5011.6621},{"date":"2022-12-02","close":4958.5352},{"date":"2022-12-05","close":4763.7354},{"date":"2022-12-06","close":4622.0635},{"date":"2022-12-07","close":4542.3726},{"date":"2022-12-08","close":4533.5181},{"date":"2022-12-09","close":4515.8086},{"date":"2022-12-12","close":4622.0635},{"date":"2022-12-13","close":4613.2085},{"date":"2022-12-14","close":4799.1533},{"date":"2022-12-15","close":4790.2988},{"date":"2022-12-16","close":4861.1348},{"date":"2022-12-19","close":4976.2446},{"date":"2022-12-20","close":4852.2812},{"date":"2022-12-21","close":4949.6802},{"date":"2022-12-22","close":4896.5537},{"date":"2022-12-23","close":4825.7173},{"date":"2022-12-26","close":4861.1348},{"date":"2022-12-27","close":4878.8442},{"date":"2022-12-28","close":4942.3237},{"date":"2022-12-29","close":4815.3652},{"date":"2023-01-02","close":4661.2012},{"date":"2023-01-03","close":4724.6802},{"date":"2023-01-04","close":4715.6118},{"date":"2023-01-05","close":4633.9946},{"date":"2023-01-06","close":4715.6118},{"date":"2023-01-09","close":4733.749},{"date":"2023-01-10","close":4679.3374},{"date":"2023-01-11","close":4833.502},{"date":"2023-01-12","close":4779.0908},{"date":"2023-01-13","close":4842.5708},{"date":"2023-01-16","close":4815.3652},{"date":"2023-01-17","close":4715.6118},{"date":"2023-01-18","close":4715.6118},{"date":"2023-01-19","close":4606.79},{"date":"2023-01-20","close":4652.1328},{"date":"2023-01-25","close":4633.9946},{"date":"2023-01-26","close":4588.6528},{"date":"2023-01-27","close":4615.8584},{"date":"2023-01-30","close":4615.8584},{"date":"2023-01-31","close":4570.5161},{"date":"2023-02-01","close":4561.4473},{"date":"2023-02-02","close":4606.79},{"date":"2023-02-03","close":4561.4473},{"date":"2023-02-06","close":4624.9268},{"date":"2023-02-07","close":4579.585},{"date":"2023-02-08","close":4624.9268},{"date":"2023-02-09","close":4588.6528},{"date":"2023-02-10","close":4552.3784},{"date":"2023-02-13","close":4520.6392},{"date":"2023-02-14","close":4502.5024},{"date":"2023-02-15","close":4398.2144},{"date":"2023-02-16","close":4461.6938},{"date":"2023-02-17","close":4416.3521},{"date":"2023-02-20","close":4466.2285},{"date":"2023-02-21","close":4479.8311},{"date":"2023-02-22","close":4534.2422},{"date":"2023-02-23","close":4529.708},{"date":"2023-02-24","close":4461.6938},{"date":"2023-02-27","close":4411.8174},{"date":"2023-02-28","close":4429.9546},{"date":"2023-03-02","close":4561.4473},{"date":"2023-03-03","close":4606.79},{"date":"2023-03-06","close":4624.9268},{"date":"2023-03-07","close":4770.0225},{"date":"2023-03-08","close":4715.6118},{"date":"2023-03-09","close":4797.2285},{"date":"2023-03-10","close":4724.6802},{"date":"2023-03-13","close":4670.2695},{"date":"2023-03-14","close":4924.187},{"date":"2023-03-15","close":5667.8022},{"date":"2023-03-16","close":5676.8711},{"date":"2023-03-17","close":5441.0903},{"date":"2023-03-20","close":5223.4468},{"date":"2023-03-21","close":5223.4468},{"date":"2023-03-22","close":5314.1318},{"date":"2023-03-23","close":5577.1182},{"date":"2023-03-24","close":5531.7754},{"date":"2023-03-27","close":5731.2817},{"date":"2023-03-28","close":5631.5288},{"date":"2023-03-29","close":5622.46},{"date":"2023-03-30","close":5640.5972},{"date":"2023-03-31","close":5568.0493},{"date":"2023-04-03","close":5776.624},{"date":"2023-04-04","close":7118.7598},{"date":"2023-04-05","close":7055.2808},{"date":"2023-04-06","close":6438.6235},{"date":"2023-04-07","close":6302.5967},{"date":"2023-04-10","close":6456.7612},{"date":"2023-04-11","close":6465.8291},{"date":"2023-04-12","close":6574.6509},{"date":"2023-04-13","close":6746.9517},{"date":"2023-04-14","close":6737.8833},{"date":"2023-04-17","close":6873.9106},{"date":"2023-04-18","close":6737.8833},{"date":"2023-04-19","close":7345.4722},{"date":"2023-04-20","close":6973.6641},{"date":"2023-04-21","close":6719.7466},{"date":"2023-04-24","close":6665.3354},{"date":"2023-04-25","close":6774.1577},{"date":"2023-04-26","close":6493.0347},{"date":"2023-04-27","close":6647.1987},{"date":"2023-04-28","close":6338.8701},{"date":"2023-05-02","close":6511.1714},{"date":"2023-05-03","close":6710.6782},{"date":"2023-05-04","close":6692.5415},{"date":"2023-05-08","close":6610.9248},{"date":"2023-05-09","close":6719.7466},{"date":"2023-05-10","close":6674.4043},{"date":"2023-05-11","close":6819.4995},{"date":"2023-05-12","close":6973.6641},{"date":"2023-05-15","close":7145.9658},{"date":"2023-05-16","close":7209.4453},{"date":"2023-05-17","close":7245.7188},{"date":"2023-05-18","close":7427.0884},{"date":"2023-05-19","close":7046.2114},{"date":"2023-05-22","close":7064.3491},{"date":"2023-05-23","close":7000.8696},{"date":"2023-05-24","close":6964.5952},{"date":"2023-05-25","close":6674.4043},{"date":"2023-05-26","close":6610.9248},{"date":"2023-05-30","close":6610.9248},{"date":"2023-05-31","close":6538.3774},{"date":"2023-06-01","close":6483.9658},{"date":"2023-06-02","close":7009.938},{"date":"2023-06-05","close":7472.4307},{"date":"2023-06-07","close":7436.1567},{"date":"2023-06-08","close":7590.3213},{"date":"2023-06-09","close":7544.9785},{"date":"2023-06-12","close":7653.8003},{"date":"2023-06-13","close":8279.5254},{"date":"2023-06-14","close":8070.9517},{"date":"2023-06-15","close":7943.9917},{"date":"2023-06-16","close":8243.252},{"date":"2023-06-19","close":8306.7314},{"date":"2023-06-20","close":8297.6631},{"date":"2023-06-21","close":8415.5527},{"date":"2023-06-22","close":8896.1826},{"date":"2023-06-23","close":8442.7588},{"date":"2023-06-26","close":8370.2109},{"date":"2023-06-27","close":8152.5674},{"date":"2023-06-28","close":8070.9517},{"date":"2023-06-29","close":8116.292},{"date":"2023-06-30","close":8859.9092},{"date":"2023-07-03","close":9630.7305},{"date":"2023-07-04","close":9594.457},{"date":"2023-07-05","close":9530.9766},{"date":"2023-07-06","close":9503.7715},{"date":"2023-07-07","close":9685.1416},{"date":"2023-07-10","close":9766.7578},{"date":"2023-07-11","close":10437.8252},{"date":"2023-07-12","close":10428.7559},{"date":"2023-07-13","close":10211.1133},{"date":"2023-07-14","close":10047.8799},{"date":"2023-07-17","close":9911.8525},{"date":"2023-07-18","close":9784.8936},{"date":"2023-07-19","close":9803.0303},{"date":"2023-07-20","close":9621.6611},{"date":"2023-07-21","close":9503.7715},{"date":"2023-07-24","close":10002.5381},{"date":"2023-07-25","close":10764.291},{"date":"2023-07-26","close":8841.7715},{"date":"2023-07-27","close":8488.1006},{"date":"2023-07-28","close":9141.0322},{"date":"2023-07-31","close":9141.0322},{"date":"2023-08-01","close":9358.6748},{"date":"2023-08-02","close":9848.374},{"date":"2023-08-03","close":8950.5938},{"date":"2023-08-04","close":8859.9092},{"date":"2023-08-07","close":8814.5664},{"date":"2023-08-08","close":8760.1553},{"date":"2023-08-09","close":8787.3613},{"date":"2023-08-10","close":8460.8965},{"date":"2023-08-11","close":8705.7461},{"date":"2023-08-14","close":8542.5127},{"date":"2023-08-16","close":8234.1836},{"date":"2023-08-17","close":8352.0742},{"date":"2023-08-18","close":8297.6631},{"date":"2023-08-21","close":8533.4443},{"date":"2023-08-22","close":9095.6885},{"date":"2023-08-23","close":9204.5117},{"date":"2023-08-24","close":9385.8818},{"date":"2023-08-25","close":10428.7559},{"date":"2023-08-28","close":10873.1123},{"date":"2023-08-29","close":10927.5234},{"date":"2023-08-30","close":10791.4961},{"date":"2023-08-31","close":11480.7002},{"date":"2023-09-01","close":10882.1807},{"date":"2023-09-04","close":10682.6748},{"date":"2023-09-05","close":10610.126},{"date":"2023-09-06","close":10111.3604},{"date":"2023-09-07","close":10156.7021},{"date":"2023-09-08","close":10882.1807},{"date":"2023-09-11","close":11181.4414},{"date":"2023-09-12","close":10981.9346},{"date":"2023-09-13","close":10637.332},{"date":"2023-09-14","close":10918.4551},{"date":"2023-09-15","close":12215.248},{"date":"2023-09-18","close":11961.3311},{"date":"2023-09-19","close":11888.7812},{"date":"2023-09-20","close":11789.0293},{"date":"2023-09-21","close":11852.5088},{"date":"2023-09-22","close":12405.6855},{"date":"2023-09-25","close":11399.084},{"date":"2023-09-26","close":11380.9473},{"date":"2023-09-27","close":11779.9609},{"date":"2023-10-04","close":11662.0703},{"date":"2023-10-05","close":11716.4805},{"date":"2023-10-06","close":11970.3994},{"date":"2023-10-10","close":12206.1797},{"date":"2023-10-11","close":12287.7959},{"date":"2023-10-12","close":13103.959},{"date":"2023-10-13","close":13475.7666},{"date":"2023-10-16","close":13267.1914},{"date":"2023-10-17","close":13620.8633},{"date":"2023-10-18","close":14074.2881},{"date":"2023-10-19","close":12977.001},{"date":"2023-10-20","close":13013.2744},{"date":"2023-10-23","close":12169.9053},{"date":"2023-10-24","close":12795.6299},{"date":"2023-10-25","close":12949.7949},{"date":"2023-10-26","close":12686.8096},{"date":"2023-10-27","close":12106.4258},{"date":"2023-10-30","close":11516.9746},{"date":"2023-10-31","close":11335.6045},{"date":"2023-11-01","close":11471.6328},{"date":"2023-11-02","close":11607.6602},{"date":"2023-11-03","close":11426.29},{"date":"2023-11-06","close":11326.5371},{"date":"2023-11-07","close":11861.5771},{"date":"2023-11-08","close":11988.5352},{"date":"2023-11-09","close":11770.8926},{"date":"2023-11-10","close":11934.124},{"date":"2023-11-13","close":11580.4541},{"date":"2023-11-14","close":10818.7012},{"date":"2023-11-15","close":10737.085},{"date":"2023-11-16","close":11290.2617},{"date":"2023-11-17","close":11417.2207},{"date":"2023-11-20","close":11154.2363},{"date":"2023-11-21","close":11861.5771},{"date":"2023-11-22","close":11825.3027},{"date":"2023-11-23","close":11535.1113},{"date":"2023-11-24","close":12786.5625},{"date":"2023-11-27","close":12405.6855},{"date":"2023-11-28","close":12414.7539},{"date":"2023-11-29","close":12278.7266},{"date":"2023-11-30","close":12423.8223},{"date":"2023-12-01","close":12423.8223},{"date":"2023-12-04","close":11698.3457},{"date":"2023-12-05","close":11562.3164},{"date":"2023-12-06","close":11498.8379},{"date":"2023-12-07","close":11145.167},{"date":"2023-12-08","close":10873.1123},{"date":"2023-12-11","close":11290.2617},{"date":"2023-12-12","close":11235.8525},{"date":"2023-12-13","close":11299.3311},{"date":"2023-12-14","close":11239.7588},{"date":"2023-12-15","close":11383.6123},{"date":"2023-12-18","close":11335.6602},{"date":"2023-12-19","close":10645.1631},{"date":"2023-12-20","close":10702.7051},{"date":"2023-12-21","close":10549.2607},{"date":"2023-12-22","close":10175.2412},{"date":"2023-12-26","close":9993.0264},{"date":"2023-12-27","close":10326.1279},{"date":"2023-12-28","close":10424.0986},{"date":"2024-01-02","close":10522.0693},{"date":"2024-01-03","close":11100.0977},{"date":"2024-01-04","close":10678.8232},{"date":"2024-01-05","close":10678.8232},{"date":"2024-01-08","close":10580.8516},{"date":"2024-01-09","close":10541.6641},{"date":"2024-01-10","close":10561.2578},{"date":"2024-01-11","close":10522.0693},{"date":"2024-01-12","close":10776.7939},{"date":"2024-01-15","close":11158.8799},{"date":"2024-01-16","close":11090.3008},{"date":"2024-01-17","close":10796.3877},{"date":"2024-01-18","close":12197.3711},{"date":"2024-01-19","close":12128.791},{"date":"2024-01-22","close":11883.8643},{"date":"2024-01-23","close":11668.3291},{"date":"2024-01-24","close":11883.8643},{"date":"2024-01-25","close":12540.2695},{"date":"2024-01-26","close":12050.415},{"date":"2024-01-29","close":11550.7637},{"date":"2024-01-30","close":11051.1123},{"date":"2024-01-31","close":11021.7207},{"date":"2024-02-01","close":10776.7939},{"date":"2024-02-02","close":11139.2861},{"date":"2024-02-05","close":11109.8945},{"date":"2024-02-06","close":11149.083},{"date":"2024-02-07","close":10953.1416},{"date":"2024-02-08","close":11540.9668},{"date":"2024-02-13","close":11678.125},{"date":"2024-02-14","close":11540.9668},{"date":"2024-02-15","close":11247.0537},{"date":"2024-02-16","close":10610.2441},{"date":"2024-02-19","close":10169.374},{"date":"2024-02-20","close":10541.6641},{"date":"2024-02-21","close":10443.6924},{"date":"2024-02-22","close":10541.6641},{"date":"2024-02-23","close":10482.8809},{"date":"2024-02-26","close":10600.4463},{"date":"2024-02-27","close":10218.3604},{"date":"2024-02-28","close":10208.5625},{"date":"2024-02-29","close":10237.9541},{"date":"2024-03-04","close":11717.3135},{"date":"2024-03-05","close":12050.415},{"date":"2024-03-06","close":12667.6309},{"date":"2024-03-07","close":11805.4883},{"date":"2024-03-08","close":12491.2832},{"date":"2024-03-11","close":12961.5439},{"date":"2024-03-12","close":12726.4131},{"date":"2024-03-13","close":13245.6592},{"date":"2024-03-14","close":13578.7598},{"date":"2024-03-15","close":14382.1211},{"date":"2024-03-18","close":16850.9883},{"date":"2024-03-19","close":16174.9883},{"date":"2024-03-20","close":16929.3652},{"date":"2024-03-21","close":18222.5781},{"date":"2024-03-22","close":18712.4316},{"date":"2024-03-25","close":18761.4199},{"date":"2024-03-26","close":18908.373},{"date":"2024-03-27","close":20279.9668},{"date":"2024-03-28","close":20035.0391},{"date":"2024-03-29","close":19741.127},{"date":"2024-04-01","close":19457.0117},{"date":"2024-04-02","close":19006.3457},{"date":"2024-04-03","close":18790.8086},{"date":"2024-04-04","close":22729.2383},{"date":"2024-04-05","close":21161.7031},{"date":"2024-04-08","close":19476.6055},{"date":"2024-04-09","close":19486.4023},{"date":"2024-04-11","close":19888.084},{"date":"2024-04-12","close":20035.0391},{"date":"2024-04-15","close":19427.6191},{"date":"2024-04-16","close":17722.9277},{"date":"2024-04-17","close":18663.4473},{"date":"2024-04-18","close":20084.0254},{"date":"2024-04-19","close":19270.8672},{"date":"2024-04-22","close":18722.2305},{"date":"2024-04-23","close":18849.5918},{"date":"2024-04-24","close":20328.9512},{"date":"2024-04-25","close":19447.2148},{"date":"2024-04-26","close":22827.209},{"date":"2024-04-29","close":21945.4707},{"date":"2024-04-30","close":21602.5723},{"date":"2024-05-02","close":21259.6758},{"date":"2024-05-03","close":20377.9375},{"date":"2024-05-07","close":21406.6309},{"date":"2024-05-08","close":21700.5449},{"date":"2024-05-09","close":22092.4277},{"date":"2024-05-10","close":24149.8145},{"date":"2024-05-13","close":24933.582},{"date":"2024-05-14","close":23610.9766},{"date":"2024-05-16","close":25129.5234},{"date":"2024-05-17","close":24051.8438},{"date":"2024-05-20","close":25080.5391},{"date":"2024-05-21","close":23953.873},{"date":"2024-05-22","close":22925.1797},{"date":"2024-05-23","close":23072.1348},{"date":"2024-05-24","close":24590.6855},{"date":"2024-05-27","close":24443.7285},{"date":"2024-05-28","close":27431.8379},{"date":"2024-05-29","close":28019.6641},{"date":"2024-05-30","close":26501.1172},{"date":"2024-05-31","close":26795.0273},{"date":"2024-06-03","close":27627.7812},{"date":"2024-06-04","close":25570.3926},{"date":"2024-06-05","close":23170.1074},{"date":"2024-06-07","close":22974.166},{"date":"2024-06-10","close":24786.625},{"date":"2024-06-11","close":24786.625},{"date":"2024-06-12","close":23659.9609},{"date":"2024-06-13","close":24345.7559},{"date":"2024-06-14","close":25031.5527},{"date":"2024-06-17","close":25766.334},{"date":"2024-06-18","close":25129.5234},{"date":"2024-06-19","close":24786.625},{"date":"2024-06-20","close":24835.6113},{"date":"2024-06-21","close":26011.2617},{"date":"2024-06-24","close":24492.7129},{"date":"2024-06-25","close":24002.8594},{"date":"2024-06-26","close":24051.8438},{"date":"2024-06-27","close":25374.4512},{"date":"2024-06-28","close":25668.3633},{"date":"2024-07-01","close":24051.8438},{"date":"2024-07-02","close":25178.5078},{"date":"2024-07-03","close":25766.334},{"date":"2024-07-04","close":25766.334},{"date":"2024-07-05","close":24933.582},{"date":"2024-07-08","close":25815.3184},{"date":"2024-07-09","close":26697.0586},{"date":"2024-07-10","close":26501.1172},{"date":"2024-07-11","close":28264.5918},{"date":"2024-07-12","close":27823.7227},{"date":"2024-07-15","close":28803.4316},{"date":"2024-07-16","close":28509.5176},{"date":"2024-07-17","close":26746.043},{"date":"2024-07-18","close":25717.3496},{"date":"2024-07-19","close":26158.2168},{"date":"2024-07-22","close":24541.6973},{"date":"2024-07-23","close":25913.291},{"date":"2024-07-24","close":26354.1602},{"date":"2024-07-25","close":24296.7715},{"date":"2024-07-26","close":23806.918},{"date":"2024-07-29","close":24541.6973},{"date":"2024-07-30","close":22631.2676},{"date":"2024-07-31","close":22484.3105},{"date":"2024-08-01","close":23659.9609},{"date":"2024-08-02","close":21112.7188},{"date":"2024-08-05","close":18663.4473},{"date":"2024-08-06","close":21651.5566},{"date":"2024-08-07","close":22484.3105},{"date":"2024-08-08","close":21749.5293},{"date":"2024-08-09","close":22974.166},{"date":"2024-08-12","close":23219.0918},{"date":"2024-08-13","close":22239.3828},{"date":"2024-08-14","close":22925.1797},{"date":"2024-08-16","close":23366.0488},{"date":"2024-08-19","close":22778.2227},{"date":"2024-08-20","close":23513.0039},{"date":"2024-08-21","close":23072.1348},{"date":"2024-08-22","close":22533.2969},{"date":"2024-08-23","close":22876.1934},{"date":"2024-08-26","close":21553.5879},{"date":"2024-08-27","close":21553.5879},{"date":"2024-08-28","close":21014.748},{"date":"2024-08-29","close":19888.084},{"date":"2024-08-30","close":19643.1562},{"date":"2024-09-02","close":19300.2578},{"date":"2024-09-03","close":19094.5195},{"date":"2024-09-04","close":18026.6367},{"date":"2024-09-05","close":17154.6953},{"date":"2024-09-06","close":16850.9883},{"date":"2024-09-09","close":17987.4492},{"date":"2024-09-10","close":17860.0859},{"date":"2024-09-11","close":18790.8086},{"date":"2024-09-12","close":19643.1562},{"date":"2024-09-13","close":19437.418},{"date":"2024-09-19","close":20671.8496},{"date":"2024-09-20","close":21504.6035},{"date":"2024-09-23","close":21553.5879},{"date":"2024-09-24","close":21357.6465},{"date":"2024-09-25","close":20818.8066},{"date":"2024-09-26","close":22288.3691},{"date":"2024-09-27","close":21847.5},{"date":"2024-09-30","close":21749.5293},{"date":"2024-10-02","close":21063.7344},{"date":"2024-10-04","close":21357.6465},{"date":"2024-10-07","close":21847.5},{"date":"2024-10-08","close":21602.5723},{"date":"2024-10-10","close":21651.5566},{"date":"2024-10-11","close":20867.793},{"date":"2024-10-14","close":21945.4707},{"date":"2024-10-15","close":21945.4707},{"date":"2024-10-16","close":21994.457},{"date":"2024-10-17","close":25570.3926},{"date":"2024-10-18","close":25227.4961},{"date":"2024-10-21","close":25815.3184},{"date":"2024-10-22","close":24394.7422},{"date":"2024-10-23","close":23757.9336},{"date":"2024-10-24","close":23806.918},{"date":"2024-10-25","close":23708.9453},{"date":"2024-10-28","close":23268.0781},{"date":"2024-10-29","close":23513.0039},{"date":"2024-10-30","close":24296.7715},{"date":"2024-10-31","close":24443.7285},{"date":"2024-11-01","close":24639.6699},{"date":"2024-11-04","close":26403.1445},{"date":"2024-11-05","close":26941.9844},{"date":"2024-11-06","close":27970.6797},{"date":"2024-11-07","close":27970.6797},{"date":"2024-11-08","close":28264.5918},{"date":"2024-11-11","close":27872.707},{"date":"2024-11-12","close":26697.0586},{"date":"2024-11-13","close":24051.8438},{"date":"2024-11-14","close":25129.5234},{"date":"2024-11-15","close":24149.8145},{"date":"2024-11-18","close":23072.1348},{"date":"2024-11-19","close":23415.0332},{"date":"2024-11-20","close":22435.3242},{"date":"2024-11-21","close":21945.4707},{"date":"2024-11-22","close":21406.6309},{"date":"2024-11-25","close":22043.4414},{"date":"2024-11-26","close":20818.8066},{"date":"2024-11-27","close":21210.6895},{"date":"2024-11-28","close":20867.793},{"date":"2024-11-29","close":20671.8496},{"date":"2024-12-02","close":20181.9941},{"date":"2024-12-03","close":21455.6172},{"date":"2024-12-04","close":20965.7617},{"date":"2024-12-05","close":22190.3984},{"date":"2024-12-06","close":22435.3242},{"date":"2024-12-09","close":21945.4707},{"date":"2024-12-10","close":24100.8301},{"date":"2024-12-11","close":24786.625},{"date":"2024-12-12","close":24688.6543},{"date":"2024-12-13","close":25227.4961},{"date":"2024-12-16","close":25913.291},{"date":"2024-12-17","close":27039.9551},{"date":"2024-12-18","close":26990.9707},{"date":"2024-12-19","close":27186.9121},{"date":"2024-12-20","close":25717.3496},{"date":"2024-12-23","close":26501.1172},{"date":"2024-12-24","close":27382.8535},{"date":"2024-12-26","close":26990.9707},{"date":"2024-12-27","close":27139.5449},{"date":"2024-12-30","close":26990.9707},{"date":"2025-01-02","close":28872.9082},{"date":"2025-01-03","close":28674.8105},{"date":"2025-01-06","close":28377.6621},{"date":"2025-01-07","close":28377.6621},{"date":"2025-01-08","close":27486.2168},{"date":"2025-01-09","close":27535.7422},{"date":"2025-01-10","close":27585.2656},{"date":"2025-01-13","close":27981.4648},{"date":"2025-01-14","close":27882.4141},{"date":"2025-01-15","close":29714.8301},{"date":"2025-01-16","close":29714.8301},{"date":"2025-01-17","close":31051.9961},{"date":"2025-01-20","close":28922.4336},{"date":"2025-01-21","close":30011.9785},{"date":"2025-01-22","close":32686.3125},{"date":"2025-01-23","close":32488.2129},{"date":"2025-01-24","close":35905.418},{"date":"2025-01-31","close":32240.5898},{"date":"2025-02-03","close":30952.9473},{"date":"2025-02-04","close":31943.4414},{"date":"2025-02-05","close":32042.4902},{"date":"2025-02-06","close":33676.8047},{"date":"2025-02-07","close":32686.3125},{"date":"2025-02-10","close":32092.0156},{"date":"2025-02-11","close":31646.293},{"date":"2025-02-12","close":32884.4102},{"date":"2025-02-13","close":33478.707},{"date":"2025-02-14","close":31101.5215},{"date":"2025-02-17","close":31448.1953},{"date":"2025-02-18","close":32884.4102},{"date":"2025-02-19","close":31398.6699},{"date":"2025-02-20","close":30507.2246},{"date":"2025-02-21","close":30309.125},{"date":"2025-02-24","close":29368.1562},{"date":"2025-02-25","close":28674.8105},{"date":"2025-02-26","close":28872.9082},{"date":"2025-02-27","close":29021.4824},{"date":"2025-02-28","close":27832.8906},{"date":"2025-03-04","close":27733.8398},{"date":"2025-03-05","close":28773.8594},{"date":"2025-03-06","close":27684.3164},{"date":"2025-03-07","close":26941.4453},{"date":"2025-03-10","close":27189.0684},{"date":"2025-03-11","close":26743.3457},{"date":"2025-03-12","close":26495.7227},{"date":"2025-03-13","close":26842.3965},{"date":"2025-03-14","close":27634.791},{"date":"2025-03-17","close":30061.502},{"date":"2025-03-18","close":29714.8301},{"date":"2025-03-19","close":28179.5625},{"date":"2025-03-20","close":28328.1367},{"date":"2025-03-21","close":27337.6426},{"date":"2025-03-24","close":27783.3652},{"date":"2025-03-25","close":27684.3164},{"date":"2025-03-26","close":27684.3164},{"date":"2025-03-27","close":25554.7539},{"date":"2025-03-28","close":25059.5059},{"date":"2025-03-31","close":24663.3086},{"date":"2025-04-01","close":25158.5547},{"date":"2025-04-02","close":24663.3086},{"date":"2025-04-03","close":25158.5547},{"date":"2025-04-04","close":23326.1406},{"date":"2025-04-07","close":19859.4102},{"date":"2025-04-08","close":20404.1836},{"date":"2025-04-09","close":20007.9844},{"date":"2025-04-10","close":22088.0234},{"date":"2025-04-11","close":22335.6465},{"date":"2025-04-14","close":22583.2695},{"date":"2025-04-15","close":23870.9121},{"date":"2025-04-16","close":23276.6172},{"date":"2025-04-17","close":24811.8828},{"date":"2025-04-18","close":24564.2598},{"date":"2025-04-21","close":24168.0605},{"date":"2025-04-22","close":22682.3203},{"date":"2025-04-23","close":23326.1406},{"date":"2025-04-24","close":23028.9922},{"date":"2025-04-25","close":23821.3887},{"date":"2025-04-28","close":23524.2402},{"date":"2025-04-29","close":25752.8516},{"date":"2025-04-30","close":24960.457},{"date":"2025-05-02","close":26149.0508},{"date":"2025-05-07","close":26693.8223},{"date":"2025-05-08","close":28526.2363},{"date":"2025-05-09","close":28476.7109},{"date":"2025-05-12","close":28130.0391},{"date":"2025-05-13","close":28328.1367},{"date":"2025-05-14","close":27931.9395},{"date":"2025-05-15","close":27387.168},{"date":"2025-05-16","close":28625.2852},{"date":"2025-05-19","close":28130.0391},{"date":"2025-05-20","close":30606.2734},{"date":"2025-05-21","close":30606.2734},{"date":"2025-05-22","close":30309.125},{"date":"2025-05-23","close":30061.502},{"date":"2025-05-26","close":30309.125},{"date":"2025-05-27","close":30457.6992},{"date":"2025-05-28","close":28773.8594},{"date":"2025-05-29","close":30011.9785},{"date":"2025-05-30","close":29813.8789},{"date":"2025-06-02","close":29714.8301},{"date":"2025-06-04","close":29863.4043},{"date":"2025-06-05","close":29318.6309},{"date":"2025-06-09","close":30655.7988},{"date":"2025-06-10","close":31646.293},{"date":"2025-06-11","close":31398.6699},{"date":"2025-06-12","close":31101.5215},{"date":"2025-06-13","close":31398.6699},{"date":"2025-06-16","close":32042.4902},{"date":"2025-06-17","close":31844.3926},{"date":"2025-06-18","close":32290.1152},{"date":"2025-06-19","close":33132.0352},{"date":"2025-06-20","close":32587.2637},{"date":"2025-06-23","close":32389.1641},{"date":"2025-06-24","close":33280.6094},{"date":"2025-06-25","close":33478.707},{"date":"2025-06-26","close":32834.8867},{"date":"2025-06-27","close":37242.5859},{"date":"2025-06-30","close":40808.3672},{"date":"2025-07-01","close":40214.0703},{"date":"2025-07-02","close":40659.793},{"date":"2025-07-03","close":36846.3867},{"date":"2025-07-04","close":35855.8945},{"date":"2025-07-07","close":36598.7656},{"date":"2025-07-08","close":37539.7344},{"date":"2025-07-09","close":38332.1289},{"date":"2025-07-10","close":38530.2305},{"date":"2025-07-11","close":37836.8828},{"date":"2025-07-14","close":37440.6836},{"date":"2025-07-15","close":40659.793},{"date":"2025-07-16","close":39718.8203},{"date":"2025-07-17","close":39223.5742},{"date":"2025-07-18","close":39471.1992},{"date":"2025-07-21","close":39520.7227},{"date":"2025-07-22","close":38084.5078},{"date":"2025-07-23","close":38728.3281},{"date":"2025-07-24","close":39867.3945},{"date":"2025-07-25","close":39124.5234},{"date":"2025-07-28","close":40857.8906},{"date":"2025-07-29","close":43383.6523},{"date":"2025-07-30","close":42046.4844},{"date":"2025-07-31","close":42145.5312},{"date":"2025-08-01","close":41055.9883},{"date":"2025-08-04","close":41055.9883},{"date":"2025-08-05","close":41996.957},{"date":"2025-08-06","close":42343.6328},{"date":"2025-08-07","close":41402.6641},{"date":"2025-08-08","close":40412.168},{"date":"2025-08-11","close":41155.0391},{"date":"2025-08-12","close":39718.8203},{"date":"2025-08-13","close":39273.0977},{"date":"2025-08-14","close":39025.4766},{"date":"2025-08-18","close":38431.1797},{"date":"2025-08-19","close":37391.1602},{"date":"2025-08-20","close":36301.6172},{"date":"2025-08-21","close":36252.0898},{"date":"2025-08-22","close":37688.3086},{"date":"2025-08-25","close":36945.4375},{"date":"2025-08-26","close":36252.0898},{"date":"2025-08-27","close":36697.8125},{"date":"2025-08-28","close":36301.6172},{"date":"2025-08-29","close":35905.418},{"date":"2025-09-01","close":35162.5469},{"date":"2025-09-02","close":35410.1719},{"date":"2025-09-03","close":35905.418},{"date":"2025-09-04","close":35657.7969},{"date":"2025-09-05","close":35905.418},{"date":"2025-09-08","close":35756.8438},{"date":"2025-09-09","close":35855.8945},{"date":"2025-09-10","close":38629.2773},{"date":"2025-09-11","close":38431.1797},{"date":"2025-09-12","close":37836.8828},{"date":"2025-09-15","close":37143.5352},{"date":"2025-09-16","close":36994.9609},{"date":"2025-09-17","close":35806.3711},{"date":"2025-09-18","close":35831.1328},{"date":"2025-09-19","close":36150.0},{"date":"2025-09-22","close":34766.3516},{"date":"2025-09-23","close":35459.6953},{"date":"2025-09-24","close":35311.1211},{"date":"2025-09-25","close":34617.7773},{"date":"2025-09-26","close":33577.7578},{"date":"2025-09-29","close":34221.5781},{"date":"2025-09-30","close":34964.4492},{"date":"2025-10-01","close":35410.1719},{"date":"2025-10-02","close":36648.2891},{"date":"2025-10-10","close":38728.3281},{"date":"2025-10-13","close":39025.4766},{"date":"2025-10-14","close":40015.9688},{"date":"2025-10-15","close":40857.8906},{"date":"2025-10-16","close":42195.0586},{"date":"2025-10-17","close":41650.2852},{"date":"2025-10-20","close":45117.0156},{"date":"2025-10-21","close":42541.7305},{"date":"2025-10-22","close":42640.7812},{"date":"2025-10-23","close":43829.375},{"date":"2025-10-24","close":50416.1602},{"date":"2025-10-27","close":48930.418},{"date":"2025-10-28","close":50911.4062},{"date":"2025-10-29","close":52397.1484},{"date":"2025-10-30","close":58538.2148},{"date":"2025-10-31","close":57052.4727},{"date":"2025-11-03","close":62995.4375},{"date":"2025-11-04","close":64877.3789},{"date":"2025-11-05","close":61014.4492},{"date":"2025-11-06","close":60618.25},{"date":"2025-11-07","close":60816.3516},{"date":"2025-11-10","close":61707.7969},{"date":"2025-11-11","close":61707.7969},{"date":"2025-11-12","close":60816.3516},{"date":"2025-11-13","close":60816.3516},{"date":"2025-11-14","close":58835.3633},{"date":"2025-11-17","close":57844.8672},{"date":"2025-11-18","close":54675.2852},{"date":"2025-11-19","close":55764.8281},{"date":"2025-11-20","close":56557.2266},{"date":"2025-11-21","close":53288.5938},{"date":"2025-11-24","close":52991.4453},{"date":"2025-11-25","close":52793.3477},{"date":"2025-11-26","close":53783.8398},{"date":"2025-11-27","close":54378.1367},{"date":"2025-11-28","close":54378.1367},{"date":"2025-12-01","close":51307.6055},{"date":"2025-12-02","close":53090.4961},{"date":"2025-12-03","close":53684.793},{"date":"2025-12-04","close":52694.2969},{"date":"2025-12-05","close":54477.1875},{"date":"2025-12-08","close":53783.8398},{"date":"2025-12-09","close":53387.6445},{"date":"2025-12-10","close":54180.0391},{"date":"2025-12-11","close":56260.0781},{"date":"2025-12-12","close":59825.8555},{"date":"2025-12-15","close":56161.0273},{"date":"2025-12-16","close":55764.8281},{"date":"2025-12-17","close":54972.4336},{"date":"2025-12-18","close":53090.4961},{"date":"2025-12-19","close":54180.0391},{"date":"2025-12-22","close":54873.3867},{"date":"2025-12-23","close":54279.0898},{"date":"2025-12-24","close":53486.6914},{"date":"2025-12-26","close":52100.0},{"date":"2025-12-29","close":55300.0},{"date":"2025-12-30","close":54400.0},{"date":"2026-01-02","close":58100.0},{"date":"2026-01-05","close":62300.0},{"date":"2026-01-06","close":62400.0},{"date":"2026-01-07","close":63500.0},{"date":"2026-01-08","close":61900.0},{"date":"2026-01-09","close":60300.0},{"date":"2026-01-12","close":61600.0},{"date":"2026-01-13","close":61900.0},{"date":"2026-01-14","close":63100.0},{"date":"2026-01-15","close":62000.0},{"date":"2026-01-16","close":62400.0},{"date":"2026-01-19","close":62500.0},{"date":"2026-01-20","close":62700.0},{"date":"2026-01-21","close":61100.0},{"date":"2026-01-22","close":61100.0},{"date":"2026-01-23","close":61700.0},{"date":"2026-01-26","close":60500.0},{"date":"2026-01-27","close":62800.0},{"date":"2026-01-28","close":66000.0},{"date":"2026-01-29","close":64800.0},{"date":"2026-01-30","close":67000.0},{"date":"2026-02-02","close":59400.0},{"date":"2026-02-03","close":65200.0},{"date":"2026-02-04","close":69500.0},{"date":"2026-02-05","close":66300.0},{"date":"2026-02-06","close":63700.0},{"date":"2026-02-09","close":71800.0},{"date":"2026-02-10","close":68300.0},{"date":"2026-02-11","close":71300.0},{"date":"2026-02-12","close":72400.0},{"date":"2026-02-13","close":71500.0},{"date":"2026-02-19","close":71400.0},{"date":"2026-02-20","close":72100.0},{"date":"2026-02-23","close":82300.0},{"date":"2026-02-24","close":82200.0},{"date":"2026-02-25","close":84600.0},{"date":"2026-02-26","close":88900.0},{"date":"2026-02-27","close":89500.0},{"date":"2026-03-03","close":83200.0},{"date":"2026-03-04","close":72400.0},{"date":"2026-03-05","close":81000.0},{"date":"2026-03-06","close":82100.0},{"date":"2026-03-09","close":77400.0},{"date":"2026-03-10","close":81000.0},{"date":"2026-03-11","close":79900.0},{"date":"2026-03-12","close":80500.0},{"date":"2026-03-13","close":78700.0},{"date":"2026-03-16","close":77000.0},{"date":"2026-03-17","close":78200.0},{"date":"2026-03-18","close":82300.0},{"date":"2026-03-19","close":82100.0},{"date":"2026-03-20","close":82600.0},{"date":"2026-03-23","close":76600.0},{"date":"2026-03-24","close":77300.0},{"date":"2026-03-25","close":79500.0},{"date":"2026-03-26","close":78000.0},{"date":"2026-03-27","close":75100.0},{"date":"2026-03-30","close":71200.0},{"date":"2026-03-31","close":69500.0},{"date":"2026-04-01","close":75100.0},{"date":"2026-04-02","close":69900.0},{"date":"2026-04-03","close":71000.0},{"date":"2026-04-06","close":76000.0},{"date":"2026-04-07","close":73000.0},{"date":"2026-04-08","close":80000.0},{"date":"2026-04-09","close":77200.0},{"date":"2026-04-10","close":81000.0},{"date":"2026-04-13","close":83000.0},{"date":"2026-04-14","close":84300.0},{"date":"2026-04-15","close":86800.0},{"date":"2026-04-16","close":86200.0},{"date":"2026-04-17","close":86200.0},{"date":"2026-04-20","close":85800.0},{"date":"2026-04-21","close":86400.0},{"date":"2026-04-22","close":87500.0},{"date":"2026-04-23","close":91800.0},{"date":"2026-04-24","close":96500.0},{"date":"2026-04-27","close":109900.0},{"date":"2026-04-28","close":111600.0},{"date":"2026-04-29","close":119600.0},{"date":"2026-04-30","close":122500.0},{"date":"2026-05-04","close":144100.0},{"date":"2026-05-06","close":142200.0},{"date":"2026-05-07","close":142600.0},{"date":"2026-05-08","close":144100.0},{"date":"2026-05-11","close":142500.0},{"date":"2026-05-12","close":139200.0},{"date":"2026-05-13","close":139900.0},{"date":"2026-05-14","close":133300.0},{"date":"2026-05-15","close":119100.0},{"date":"2026-05-18","close":113200.0},{"date":"2026-05-19","close":105000.0},{"date":"2026-05-20","close":100100.0},{"date":"2026-05-21","close":110400.0},{"date":"2026-05-22","close":108300.0},{"date":"2026-05-26","close":105900.0},{"date":"2026-05-27","close":99700.0},{"date":"2026-05-28","close":95900.0},{"date":"2026-05-29","close":92900.0},{"date":"2026-06-01","close":93200.0},{"date":"2026-06-02","close":85500.0},{"date":"2026-06-04","close":85900.0},{"date":"2026-06-05","close":81200.0},{"date":"2026-06-08","close":74200.0},{"date":"2026-06-09","close":79000.0},{"date":"2026-06-10","close":79000.0},{"date":"2026-06-11","close":77800.0},{"date":"2026-06-12","close":81800.0},{"date":"2026-06-15","close":88000.0},{"date":"2026-06-16","close":88400.0},{"date":"2026-06-17","close":88900.0},{"date":"2026-06-18","close":88000.0},{"date":"2026-06-19","close":84400.0},{"date":"2026-06-22","close":81300.0},{"date":"2026-06-23","close":73600.0},{"date":"2026-06-24","close":74100.0},{"date":"2026-06-25","close":72700.0},{"date":"2026-06-26","close":65900.0},{"date":"2026-06-29","close":73000.0},{"date":"2026-06-30","close":76300.0},{"date":"2026-07-01","close":83400.0},{"date":"2026-07-02","close":78900.0},{"date":"2026-07-03","close":75300.0},{"date":"2026-07-06","close":71700.0},{"date":"2026-07-07","close":68100.0},{"date":"2026-07-08","close":62800.0},{"date":"2026-07-09","close":62300.0},{"date":"2026-07-10","close":66200.0},{"date":"2026-07-13","close":61000.0},{"date":"2026-07-14","close":62500.0},{"date":"2026-07-15","close":63700.0},{"date":"2026-07-16","close":59500.0},{"date":"2026-07-20","close":57400.0},{"date":"2026-07-21","close":59300.0},{"date":"2026-07-22","close":60900.0},{"date":"2026-07-23","close":66600.0},{"date":"2026-07-24","close":63700.0},{"date":"2026-07-27","close":62500.0},{"date":"2026-07-28","close":55000.0},{"date":"2026-07-29","close":48650.0},{"date":"2026-07-30","close":45650.0},{"date":"2026-07-31","close":52000.0},{"date":"2026-08-03","close":53100.0},{"date":"2026-08-04","close":56100.0},{"date":"2026-08-05","close":61100.0},{"date":"2026-08-06","close":58900.0},{"date":"2026-08-07","close":58300.0},{"date":"2026-08-10","close":62600.0},{"date":"2026-08-11","close":61800.0},{"date":"2026-08-12","close":72500.0},{"date":"2026-08-13","close":72400.0},{"date":"2026-08-14","close":74300.0},{"date":"2026-08-18","close":71700.0},{"date":"2026-08-19","close":71100.0},{"date":"2026-08-20","close":70000.0},{"date":"2026-08-21","close":65600.0},{"date":"2026-08-24","close":66100.0},{"date":"2026-08-25","close":66300.0},{"date":"2026-08-26","close":69200.0},{"date":"2026-08-27","close":75100.0},{"date":"2026-08-28","close":72600.0},{"date":"2026-08-31","close":71200.0},{"date":"2026-09-01","close":71100.0},{"date":"2026-09-02","close":67500.0},{"date":"2026-09-03","close":67600.0},{"date":"2026-09-04","close":68300.0},{"date":"2026-09-07","close":70600.0},{"date":"2026-09-08","close":68000.0},{"date":"2026-09-09","close":72600.0},{"date":"2026-09-10","close":70700.0},{"date":"2026-09-11","close":71000.0},{"date":"2026-09-14","close":69000.0},{"date":"2026-09-15","close":69100.0},{"date":"2026-09-16","close":70300.0},{"date":"2026-09-17","close":70900.0},{"date":"2026-09-18","close":75900.0},{"date":"2026-09-21","close":73900.0},{"date":"2026-09-22","close":77400.0},{"date":"2026-09-23","close":81800.0},{"date":"2026-09-28","close":82200.0},{"date":"2026-09-29","close":82300.0},{"date":"2026-09-30","close":82600.0},{"date":"2026-10-01","close":83300.0},{"date":"2026-10-02","close":86000.0},{"date":"2026-10-06","close":88000.0},{"date":"2026-10-07","close":87000.0},{"date":"2026-10-08","close":82000.0},{"date":"2026-10-12","close":73400.0},{"date":"2026-10-13","close":74300.0},{"date":"2026-10-14","close":75200.0},{"date":"2026-10-15","close":63100.0},{"date":"2026-10-16","close":65700.0},{"date":"2026-10-19","close":67000.0},{"date":"2026-10-20","close":59600.0},{"date":"2026-10-21","close":62000.0},{"date":"2026-10-22","close":59200.0},{"date":"2026-10-23","close":55700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-28924.0,"foreign_net":27066.0,"institution_net":1858.0},{"date":"2026-10-21","retail_net":75533.0,"foreign_net":66587.0,"institution_net":-142120.0},{"date":"2026-10-20","retail_net":190896.0,"foreign_net":54519.0,"institution_net":-245415.0},{"date":"2026-10-19","retail_net":68386.0,"foreign_net":59065.0,"institution_net":-127451.0},{"date":"2026-10-16","retail_net":109479.0,"foreign_net":5854.0,"institution_net":-115333.0},{"date":"2026-10-15","retail_net":118816.0,"foreign_net":69816.0,"institution_net":-188632.0},{"date":"2026-10-14","retail_net":-51546.0,"foreign_net":-67214.0,"institution_net":118760.0},{"date":"2026-10-13","retail_net":19629.0,"foreign_net":-82546.0,"institution_net":62917.0},{"date":"2026-10-12","retail_net":33061.0,"foreign_net":-29463.0,"institution_net":-3598.0},{"date":"2026-10-08","retail_net":99125.0,"foreign_net":-132741.0,"institution_net":33616.0},{"date":"2026-10-07","retail_net":-78262.0,"foreign_net":-102172.0,"institution_net":180434.0},{"date":"2026-10-06","retail_net":-54454.0,"foreign_net":6368.0,"institution_net":48086.0},{"date":"2026-10-02","retail_net":108752.0,"foreign_net":-167664.0,"institution_net":58912.0},{"date":"2026-10-01","retail_net":3206.0,"foreign_net":-32397.0,"institution_net":29191.0},{"date":"2026-09-30","retail_net":22682.0,"foreign_net":-45749.0,"institution_net":23067.0},{"date":"2026-09-29","retail_net":37554.0,"foreign_net":-38141.0,"institution_net":587.0},{"date":"2026-09-28","retail_net":100194.0,"foreign_net":-161460.0,"institution_net":61266.0},{"date":"2026-09-23","retail_net":-173737.0,"foreign_net":4736.0,"institution_net":169001.0},{"date":"2026-09-22","retail_net":-172931.0,"foreign_net":3589.0,"institution_net":169342.0},{"date":"2026-09-21","retail_net":224342.0,"foreign_net":-223078.0,"institution_net":-1264.0},{"date":"2026-09-18","retail_net":-264734.0,"foreign_net":217293.0,"institution_net":47441.0},{"date":"2026-09-17","retail_net":44952.0,"foreign_net":-56179.0,"institution_net":11227.0},{"date":"2026-09-16","retail_net":-6163.0,"foreign_net":-42648.0,"institution_net":48811.0},{"date":"2026-09-15","retail_net":27140.0,"foreign_net":-34332.0,"institution_net":7192.0},{"date":"2026-09-14","retail_net":6363.0,"foreign_net":-34336.0,"institution_net":27973.0},{"date":"2026-09-11","retail_net":699.0,"foreign_net":-31106.0,"institution_net":30407.0},{"date":"2026-09-10","retail_net":39830.0,"foreign_net":-69418.0,"institution_net":29588.0},{"date":"2026-09-09","retail_net":-124360.0,"foreign_net":79062.0,"institution_net":45298.0},{"date":"2026-09-08","retail_net":163839.0,"foreign_net":-157696.0,"institution_net":-6143.0},{"date":"2026-09-07","retail_net":-2512.0,"foreign_net":-4478.0,"institution_net":6990.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-28924.0,"foreign_net":27066.0,"institution_net":1858.0},"d3":{"retail_net":237505.0,"foreign_net":148172.0,"institution_net":-385677.0},"d7":{"retail_net":482640.0,"foreign_net":215693.0,"institution_net":-698333.0},"d14":{"retail_net":613697.0,"foreign_net":-324922.0,"institution_net":-288775.0},"d30":{"retail_net":536855.0,"foreign_net":-918863.0,"institution_net":382008.0}},"analysis":"최근 5일 외국인 순매수 21.31만, 기관 순매수 -62.85만. 30일 누적: 외국인 -91.89만, 기관 38.20만.","foreign_flow":213091.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-628461.0},"insider_trades":[],"price_analysis":{"current":57100.0,"low_30d":55000.0,"support":58800.0,"high_30d":93000.0,"change_1d":-3.5,"change_7d":-13.9,"change_30d":-15.1,"resistance":89200.0,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.9,"per":14.1,"quarter":"2024-Q2"},{"pbr":3.26,"per":13.4,"quarter":"2024-Q3"},{"pbr":3.99,"per":14.45,"quarter":"2024-Q4"},{"pbr":3.58,"per":10.87,"quarter":"2025-Q1"},{"pbr":5.66,"per":16.51,"quarter":"2025-Q2"},{"pbr":4.6,"per":12.11,"quarter":"2025-Q3"},{"pbr":6.83,"per":21.86,"quarter":"2025-Q4"},{"pbr":8.51,"per":28.34,"quarter":"2026-Q1"},{"pbr":8.62,"per":25.87,"quarter":"2026-Q2"},{"pbr":4.16,"per":19.36,"quarter":"현재"}],"timeline":[{"close":25668.3633,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":21749.5293,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":26990.9707,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":24663.3086,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":40808.3672,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":34964.4492,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":54400.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":69500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":76300.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.44,"pbr_5y_low":3.26,"per_5y_avg":17.5,"per_5y_low":10.87,"current_pbr":4.16,"current_per":19.36,"pbr_5y_high":8.62,"per_5y_high":28.34,"pbr_5y_median":4.6,"per_5y_median":14.45,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 26% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +25.9%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 19.57x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.92,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.63,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.61,"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":17.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.16,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.37,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.9,"per":14.1,"close":25668.3633,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.26,"per":13.4,"close":21749.5293,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.99,"per":14.45,"close":26990.9707,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.58,"per":10.87,"close":24663.3086,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.66,"per":16.51,"close":40808.3672,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.6,"per":12.11,"close":34964.4492,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.83,"per":21.86,"close":54400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.51,"per":28.34,"close":69500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.62,"per":25.87,"close":76300.0,"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":"19.6배"},{"label":"PBR","value":"4.2배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"7.6%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1047.32,"pbr":null,"per":null,"roa":0.029240576560610576,"roe":0.0763439429596258,"revenue":637384739000.0,"market_cap":null,"net_income":49942081000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.17267568434831948,"total_assets":1707971828000.0,"total_equity":654172146000.0,"profit_margin":0.07835468586580012,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":71962094000.0,"operating_margin":0.1129021289604488},{"eps":752.98,"pbr":6.99,"per":39.61,"roa":0.02188955557215128,"roe":0.059536922045597705,"revenue":506129977000.0,"market_cap":4115200000000.0,"net_income":35906361000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.15353739855641865,"total_assets":1640342166000.0,"total_equity":603094009000.0,"profit_margin":0.07094296451838102,"dividend_yield":0.58,"fiscal_quarter":"Q1","operating_income":50762956000.0,"operating_margin":0.10029628416970844},{"eps":570.01,"pbr":null,"per":null,"roa":0.017812157920255284,"roe":0.04617396201255593,"revenue":614150029000.0,"market_cap":null,"net_income":27181291000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13589580568105777,"total_assets":1525996520000.0,"total_equity":588671403000.0,"profit_margin":0.044258389182621045,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":44240495000.0,"operating_margin":0.07203532184478656},{"eps":578.5,"pbr":null,"per":null,"roa":0.020260839385084342,"roe":0.04916630900985597,"revenue":450153532000.0,"market_cap":null,"net_income":27586015000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14038965487890473,"total_assets":1361543541000.0,"total_equity":561075573000.0,"profit_margin":0.061281347449252045,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":35336328000.0,"operating_margin":0.07849839107782453},{"eps":551.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":522820363000.0,"market_cap":null,"net_income":null,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14237313094096146,"total_assets":1404854350000.0,"total_equity":532726266000.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":37606488000.0,"operating_margin":0.07193003689490954},{"eps":789.29,"pbr":null,"per":null,"roa":0.02882708004489405,"roe":0.07395014245605645,"revenue":457428128000.0,"market_cap":null,"net_income":37637413000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12971163636006222,"total_assets":1305626964000.0,"total_equity":508956599000.0,"profit_margin":0.08228049543993061,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":34043295000.0,"operating_margin":0.07442326546215365},{"eps":968.71,"pbr":null,"per":null,"roa":0.036983060515859034,"roe":0.09232932647654582,"revenue":470844343751.0,"market_cap":null,"net_income":46193258000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1070965861929671,"total_assets":1249038272000.0,"total_equity":500309704000.0,"profit_margin":0.09810728027865769,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":22282379442.0,"operating_margin":0.047324300987639664},{"eps":162.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":331367604448.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.09698890824447935,"total_assets":1093861746132.0,"total_equity":493463553070.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14675942974.0,"operating_margin":0.04428900947769935},{"eps":349.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":433761182627.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09693742045875428,"total_assets":1120628539977.0,"total_equity":486681978930.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24522861592.0,"operating_margin":0.05653539914171551},{"eps":387.57,"pbr":null,"per":null,"roa":0.017844559388064535,"roe":0.03938386748948863,"revenue":341274240174.0,"market_cap":null,"net_income":18481242219.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09092578689261432,"total_assets":1035679380874.0,"total_equity":469259201726.0,"profit_margin":0.05415363963473266,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":18260825992.0,"operating_margin":0.053507777155081045},{"eps":724.33,"pbr":null,"per":null,"roa":0.03718431209651478,"roe":0.0930642456318921,"revenue":356520502792.0,"market_cap":null,"net_income":34540066652.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08293144096470026,"total_assets":928888144074.0,"total_equity":371142176219.0,"profit_margin":0.09688101071749933,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14807546438.0,"operating_margin":0.04153350598924452},{"eps":360.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":285534426390.0,"market_cap":null,"net_income":null,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09830871140091389,"total_assets":906102399199.0,"total_equity":372626095579.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":15839402341.0,"operating_margin":0.05547282876274119}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1820.9,"per":14.1,"date":"2024-06","close":25668.36,"source":"reported"},{"eps":1820.9,"per":12.35,"date":"2024-07","close":22484.31,"source":"reported"},{"eps":1820.9,"per":10.79,"date":"2024-08","close":19643.16,"source":"reported"},{"eps":1622.9,"per":13.4,"date":"2024-09","close":21749.53,"source":"reported"},{"eps":1622.9,"per":15.06,"date":"2024-10","close":24443.73,"source":"reported"},{"eps":1622.9,"per":12.74,"date":"2024-11","close":20671.85,"source":"reported"},{"eps":1867.28,"per":14.45,"date":"2024-12","close":26990.97,"source":"reported"},{"eps":1867.28,"per":17.27,"date":"2025-01","close":32240.59,"source":"reported"},{"eps":1867.28,"per":14.91,"date":"2025-02","close":27832.89,"source":"reported"},{"eps":2269.0,"per":10.87,"date":"2025-03","close":24663.31,"source":"reported"},{"eps":2269.0,"per":11.0,"date":"2025-04","close":24960.46,"source":"reported"},{"eps":2269.0,"per":13.14,"date":"2025-05","close":29813.88,"source":"reported"},{"eps":2471.0,"per":16.51,"date":"2025-06","close":40808.37,"source":"reported"},{"eps":2471.0,"per":17.06,"date":"2025-07","close":42145.53,"source":"reported"},{"eps":2471.0,"per":14.53,"date":"2025-08","close":35905.42,"source":"reported"},{"eps":2887.5,"per":12.11,"date":"2025-09","close":34964.45,"source":"reported"},{"eps":2887.5,"per":19.76,"date":"2025-10","close":57052.47,"source":"reported"},{"eps":2887.5,"per":18.83,"date":"2025-11","close":54378.14,"source":"reported"},{"eps":2488.8,"per":21.86,"date":"2025-12","close":54400.0,"source":"reported"},{"eps":2488.8,"per":26.92,"date":"2026-01","close":67000.0,"source":"reported"},{"eps":2488.8,"per":35.96,"date":"2026-02","close":89500.0,"source":"reported"},{"eps":2452.49,"per":28.34,"date":"2026-03","close":69500.0,"source":"reported"},{"eps":2452.49,"per":49.95,"date":"2026-04","close":122500.0,"source":"reported"},{"eps":2452.49,"per":37.88,"date":"2026-05","close":92900.0,"source":"reported"},{"eps":2948.81,"per":25.87,"date":"2026-06","close":76300.0,"source":"reported"},{"eps":2948.81,"per":17.63,"date":"2026-07","close":52000.0,"source":"reported"},{"eps":2948.81,"per":24.15,"date":"2026-08","close":71200.0,"source":"reported"},{"eps":2948.81,"per":28.01,"date":"2026-09","close":82600.0,"source":"reported"},{"eps":2948.81,"per":18.89,"date":"2026-10","close":55700.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.8,"std":9.1,"count":29,"current":18.89,"lower_1sd":10.7,"upper_1sd":28.91},"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":"일진전기","phase":"above-fold","symbol_resolved":true}