{"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":"2026-10-23T09:52:02.703428+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.0,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":-53.2,"direction":"higher_better","percentile":18}],"summary":"매출 +20.0%","percentile":44},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.2,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.5,"direction":"higher_better","percentile":34}],"summary":"RSI 29","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 15.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.03,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.49,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":33.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.0x, 순차입금비율 0.5x","percentile":64}},"signals":[],"summary":"지엔씨에너지(119850)은 Energy 섹터 KR 시장 종목입니다, 시가총액 6670.29억. 현재가 40,550원, 전일 대비 -4.8%, 30일 -9.5%. PER 15.3배 / ROE 5.7%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 12.20만, 기관 순매도 29.15만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.44,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.44%","value_pct":0.44},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":6.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":14.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.49,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.44},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":-2321.5374830158908,"grade":"C","trend":"하락","atr_14":3889.285714285714,"rsi_14":29.154078549848947,"sma_20":48345.0,"sma_60":47563.333333333336,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2321.54)가 시그널선(-1325.74)을 하회합니다(데드크로스). SMA20 48345, SMA60 47563 — 혼조세입니다. 볼린저밴드 35669~61021 (현재 위치 19%).","bb_lower":35669.27911320228,"bb_upper":61020.72088679772,"macd_signal":-1325.7360389208702},"change_pct":-5.99,"chart_data":[{"date":"2024-10-23","open":5144,"high":5262,"low":4987,"close":5194,"volume":101373,"rsi_14":38.65,"sma_20":5545.0,"sma_60":5800.83,"sma_120":6752.33},{"date":"2024-10-24","open":5125,"high":5184,"low":4938,"close":5026,"volume":162666,"rsi_14":38.18,"sma_20":5505.5,"sma_60":5784.5,"sma_120":6731.83},{"date":"2024-10-25","open":4987,"high":5095,"low":4938,"close":5017,"volume":73477,"rsi_14":37.2,"sma_20":5474.5,"sma_60":5768.17,"sma_120":6713.5},{"date":"2024-10-28","open":4967,"high":5243,"low":4938,"close":5095,"volume":234571,"rsi_14":33.97,"sma_20":5458.5,"sma_60":5755.83,"sma_120":6692.25},{"date":"2024-10-29","open":5095,"high":5105,"low":4889,"close":4958,"volume":166363,"rsi_14":34.64,"sma_20":5423.5,"sma_60":5737.5,"sma_120":6667.67},{"date":"2024-10-30","open":4987,"high":4987,"low":4825,"close":4849,"volume":86650,"rsi_14":32.52,"sma_20":5381.0,"sma_60":5717.5,"sma_120":6643.5},{"date":"2024-10-31","open":4859,"high":5056,"low":4766,"close":4977,"volume":110731,"rsi_14":38.6,"sma_20":5351.5,"sma_60":5701.67,"sma_120":6622.25},{"date":"2024-11-01","open":4967,"high":4967,"low":4835,"close":4835,"volume":53903,"rsi_14":26.91,"sma_20":5322.25,"sma_60":5681.42,"sma_120":6599.21},{"date":"2024-11-04","open":4869,"high":5066,"low":4844,"close":5046,"volume":94625,"rsi_14":37.01,"sma_20":5302.75,"sma_60":5661.08,"sma_120":6572.88},{"date":"2024-11-05","open":5046,"high":5194,"low":5007,"close":5154,"volume":87216,"rsi_14":43.22,"sma_20":5280.75,"sma_60":5651.58,"sma_120":6550.54},{"date":"2024-11-06","open":5154,"high":5233,"low":5026,"close":5066,"volume":62026,"rsi_14":40.16,"sma_20":5262.75,"sma_60":5653.25,"sma_120":6529.21},{"date":"2024-11-07","open":5066,"high":5194,"low":5046,"close":5164,"volume":47398,"rsi_14":49.41,"sma_20":5250.25,"sma_60":5650.42,"sma_120":6509.71},{"date":"2024-11-08","open":5203,"high":5331,"low":5135,"close":5213,"volume":74647,"rsi_14":46.23,"sma_20":5242.75,"sma_60":5648.75,"sma_120":6471.71},{"date":"2024-11-11","open":5223,"high":5282,"low":5046,"close":5095,"volume":73959,"rsi_14":48.36,"sma_20":5218.25,"sma_60":5645.58,"sma_120":6434.46},{"date":"2024-11-12","open":5036,"high":6620,"low":4903,"close":6620,"volume":1658810,"rsi_14":74.01,"sma_20":5275.25,"sma_60":5656.75,"sma_120":6407.62},{"date":"2024-11-13","open":7181,"high":8213,"low":6797,"close":7466,"volume":13658353,"rsi_14":83.42,"sma_20":5380.75,"sma_60":5679.25,"sma_120":6395.46},{"date":"2024-11-14","open":7367,"high":7781,"low":7259,"close":7505,"volume":1805912,"rsi_14":83.82,"sma_20":5486.75,"sma_60":5702.58,"sma_120":6385.21},{"date":"2024-11-15","open":7387,"high":8086,"low":7318,"close":7800,"volume":1966536,"rsi_14":84.72,"sma_20":5619.75,"sma_60":5731.58,"sma_120":6379.21},{"date":"2024-11-18","open":8125,"high":8705,"low":7800,"close":8440,"volume":2082469,"rsi_14":89.6,"sma_20":5777.75,"sma_60":5770.75,"sma_120":6376.12},{"date":"2024-11-19","open":8390,"high":8784,"low":8076,"close":8518,"volume":920013,"rsi_14":92.0,"sma_20":5949.25,"sma_60":5811.25,"sma_120":6376.62},{"date":"2024-11-20","open":8400,"high":9207,"low":8204,"close":8784,"volume":1583490,"rsi_14":92.25,"sma_20":6131.75,"sma_60":5852.58,"sma_120":6377.38},{"date":"2024-11-21","open":8882,"high":8931,"low":8253,"close":8508,"volume":571244,"rsi_14":89.61,"sma_20":6308.75,"sma_60":5890.75,"sma_120":6376.46},{"date":"2024-11-22","open":8430,"high":8656,"low":7928,"close":8577,"volume":616695,"rsi_14":89.28,"sma_20":6489.75,"sma_60":5931.92,"sma_120":6376.62},{"date":"2024-11-25","open":8646,"high":8863,"low":8164,"close":8725,"volume":551016,"rsi_14":89.37,"sma_20":6674.25,"sma_60":5975.42,"sma_120":6383.88},{"date":"2024-11-26","open":8725,"high":9010,"low":8558,"close":8705,"volume":406219,"rsi_14":90.75,"sma_20":6864.75,"sma_60":6021.75,"sma_120":6393.88},{"date":"2024-11-27","open":8931,"high":8931,"low":8292,"close":8518,"volume":521882,"rsi_14":86.83,"sma_20":7051.25,"sma_60":6060.92,"sma_120":6402.12},{"date":"2024-11-28","open":8331,"high":8627,"low":8204,"close":8489,"volume":457274,"rsi_14":86.12,"sma_20":7229.75,"sma_60":6102.92,"sma_120":6408.29},{"date":"2024-11-29","open":8567,"high":9059,"low":8204,"close":8656,"volume":660371,"rsi_14":88.84,"sma_20":7424.0,"sma_60":6152.42,"sma_120":6417.46},{"date":"2024-12-02","open":8656,"high":9246,"low":8656,"close":8784,"volume":912582,"rsi_14":83.95,"sma_20":7614.0,"sma_60":6199.75,"sma_120":6428.71},{"date":"2024-12-03","open":8804,"high":9305,"low":8715,"close":9295,"volume":833542,"rsi_14":82.07,"sma_20":7824.5,"sma_60":6256.08,"sma_120":6447.46},{"date":"2024-12-04","open":9020,"high":9158,"low":8223,"close":8597,"volume":1389786,"rsi_14":65.55,"sma_20":8004.0,"sma_60":6302.58,"sma_120":6457.21},{"date":"2024-12-05","open":8607,"high":8804,"low":8390,"close":8735,"volume":368826,"rsi_14":63.93,"sma_20":8185.5,"sma_60":6357.58,"sma_120":6468.04},{"date":"2024-12-06","open":8951,"high":9817,"low":8813,"close":9522,"volume":2987960,"rsi_14":65.45,"sma_20":8404.5,"sma_60":6427.58,"sma_120":6483.38},{"date":"2024-12-09","open":9276,"high":9541,"low":8705,"close":8735,"volume":839708,"rsi_14":52.57,"sma_20":8589.5,"sma_60":6487.08,"sma_120":6490.46},{"date":"2024-12-10","open":8853,"high":10653,"low":8823,"close":10259,"volume":1806292,"rsi_14":63.49,"sma_20":8774.5,"sma_60":6570.25,"sma_120":6513.54},{"date":"2024-12-11","open":10348,"high":10377,"low":9738,"close":10004,"volume":769520,"rsi_14":63.72,"sma_20":8903.5,"sma_60":6651.42,"sma_120":6536.79},{"date":"2024-12-12","open":10013,"high":10525,"low":9669,"close":9738,"volume":955496,"rsi_14":60.28,"sma_20":9017.0,"sma_60":6723.58,"sma_120":6557.04},{"date":"2024-12-13","open":9807,"high":9886,"low":8971,"close":9148,"volume":1029370,"rsi_14":53.47,"sma_20":9085.5,"sma_60":6780.75,"sma_120":6572.96},{"date":"2024-12-16","open":9433,"high":9915,"low":9138,"close":9551,"volume":1038802,"rsi_14":56.53,"sma_20":9142.0,"sma_60":6844.75,"sma_120":6589.79},{"date":"2024-12-17","open":9640,"high":9649,"low":8774,"close":8951,"volume":822498,"rsi_14":53.14,"sma_20":9164.0,"sma_60":6898.92,"sma_120":6603.12},{"date":"2024-12-18","open":8951,"high":9571,"low":8863,"close":9443,"volume":495453,"rsi_14":56.49,"sma_20":9197.5,"sma_60":6958.08,"sma_120":6618.38},{"date":"2024-12-19","open":9099,"high":9227,"low":8863,"close":9138,"volume":520492,"rsi_14":53.22,"sma_20":9229.5,"sma_60":7014.58,"sma_120":6632.38},{"date":"2024-12-20","open":9315,"high":9630,"low":9049,"close":9492,"volume":611935,"rsi_14":54.59,"sma_20":9276.0,"sma_60":7080.08,"sma_120":6648.88},{"date":"2024-12-23","open":9502,"high":9512,"low":8931,"close":9079,"volume":502938,"rsi_14":48.58,"sma_20":9294.0,"sma_60":7142.25,"sma_120":6661.29},{"date":"2024-12-24","open":9079,"high":9374,"low":8420,"close":8558,"volume":841051,"rsi_14":49.74,"sma_20":9286.5,"sma_60":7191.58,"sma_120":6669.21},{"date":"2024-12-26","open":8440,"high":8735,"low":8302,"close":8518,"volume":271957,"rsi_14":48.53,"sma_20":9286.5,"sma_60":7239.58,"sma_120":6677.04},{"date":"2024-12-27","open":8459,"high":8658,"low":8140,"close":8250,"volume":398041,"rsi_14":40.11,"sma_20":9269.5,"sma_60":7283.58,"sma_120":6686.54},{"date":"2024-12-30","open":8170,"high":8349,"low":8080,"close":8170,"volume":234958,"rsi_14":44.69,"sma_20":9240.0,"sma_60":7328.75,"sma_120":6696.29},{"date":"2025-01-02","open":8230,"high":8658,"low":8021,"close":8618,"volume":272122,"rsi_14":33.01,"sma_20":9226.5,"sma_60":7381.08,"sma_120":6708.62},{"date":"2025-01-03","open":8628,"high":8707,"low":7782,"close":7921,"volume":984510,"rsi_14":30.44,"sma_20":9152.0,"sma_60":7419.08,"sma_120":6717.62},{"date":"2025-01-06","open":8100,"high":8240,"low":7802,"close":8170,"volume":447344,"rsi_14":34.99,"sma_20":9125.5,"sma_60":7464.08,"sma_120":6728.46},{"date":"2025-01-07","open":8150,"high":8508,"low":8041,"close":8419,"volume":442980,"rsi_14":42.05,"sma_20":9104.5,"sma_60":7513.42,"sma_120":6741.12},{"date":"2025-01-08","open":8488,"high":8528,"low":8110,"close":8419,"volume":422174,"rsi_14":37.17,"sma_20":9043.5,"sma_60":7563.58,"sma_120":6752.79},{"date":"2025-01-09","open":8369,"high":8827,"low":8080,"close":8658,"volume":457110,"rsi_14":45.56,"sma_20":9034.5,"sma_60":7614.08,"sma_120":6768.21},{"date":"2025-01-10","open":8668,"high":8837,"low":8419,"close":8508,"volume":236620,"rsi_14":37.35,"sma_20":8940.5,"sma_60":7663.42,"sma_120":6783.04},{"date":"2025-01-13","open":8289,"high":8867,"low":8170,"close":8279,"volume":606781,"rsi_14":38.08,"sma_20":8848.0,"sma_60":7710.75,"sma_120":6796.96},{"date":"2025-01-14","open":8379,"high":9006,"low":8379,"close":8538,"volume":839892,"rsi_14":36.52,"sma_20":8782.0,"sma_60":7761.92,"sma_120":6813.96},{"date":"2025-01-15","open":8668,"high":10399,"low":8618,"close":9712,"volume":7307517,"rsi_14":55.6,"sma_20":8805.0,"sma_60":7836.75,"sma_120":6842.29},{"date":"2025-01-16","open":9693,"high":10061,"low":9563,"close":9792,"volume":1059809,"rsi_14":63.32,"sma_20":8811.5,"sma_60":7910.42,"sma_120":6871.79},{"date":"2025-01-17","open":10190,"high":10339,"low":9703,"close":9892,"volume":1007375,"rsi_14":64.75,"sma_20":8853.5,"sma_60":7988.92,"sma_120":6902.12},{"date":"2025-01-20","open":10111,"high":10210,"low":9354,"close":9563,"volume":608708,"rsi_14":65.35,"sma_20":8854.0,"sma_60":8061.08,"sma_120":6930.96},{"date":"2025-01-21","open":9722,"high":11444,"low":9503,"close":10101,"volume":8542018,"rsi_14":70.38,"sma_20":8897.0,"sma_60":8145.08,"sma_120":6964.79},{"date":"2025-01-22","open":10240,"high":13126,"low":10180,"close":13126,"volume":8001673,"rsi_14":80.82,"sma_20":9074.0,"sma_60":8279.92,"sma_120":7024.04},{"date":"2025-01-23","open":14051,"high":14230,"low":12389,"close":12389,"volume":6694956,"rsi_14":80.38,"sma_20":9235.0,"sma_60":8401.08,"sma_120":7078.46},{"date":"2025-01-24","open":12270,"high":13325,"low":12240,"close":13265,"volume":3346179,"rsi_14":81.92,"sma_20":9466.5,"sma_60":8539.25,"sma_120":7138.38},{"date":"2025-01-31","open":12160,"high":12867,"low":11991,"close":12350,"volume":1867285,"rsi_14":72.73,"sma_20":9654.0,"sma_60":8663.92,"sma_120":7190.71},{"date":"2025-02-03","open":12001,"high":13325,"low":11573,"close":12758,"volume":2930528,"rsi_14":73.96,"sma_20":9880.5,"sma_60":8793.25,"sma_120":7247.46},{"date":"2025-02-04","open":12837,"high":13723,"low":12379,"close":13613,"volume":2601575,"rsi_14":75.62,"sma_20":10154.0,"sma_60":8939.33,"sma_120":7310.38},{"date":"2025-02-05","open":13564,"high":14131,"low":12768,"close":12787,"volume":1713150,"rsi_14":70.67,"sma_20":10363.5,"sma_60":9068.0,"sma_120":7364.54},{"date":"2025-02-06","open":13096,"high":13613,"low":12539,"close":12768,"volume":1242800,"rsi_14":72.13,"sma_20":10607.0,"sma_60":9194.5,"sma_120":7423.04},{"date":"2025-02-07","open":12967,"high":13215,"low":12499,"close":12598,"volume":774371,"rsi_14":70.2,"sma_20":10829.5,"sma_60":9319.67,"sma_120":7486.46},{"date":"2025-02-10","open":12230,"high":12867,"low":12160,"close":12350,"volume":757653,"rsi_14":64.45,"sma_20":11027.0,"sma_60":9439.0,"sma_120":7544.71},{"date":"2025-02-11","open":12369,"high":13643,"low":12260,"close":13225,"volume":2156552,"rsi_14":67.3,"sma_20":11268.5,"sma_60":9572.17,"sma_120":7610.46},{"date":"2025-02-12","open":13136,"high":14778,"low":12768,"close":13982,"volume":5162827,"rsi_14":69.33,"sma_20":11536.0,"sma_60":9720.0,"sma_120":7682.79},{"date":"2025-02-13","open":13653,"high":14220,"low":12897,"close":13116,"volume":1509983,"rsi_14":65.98,"sma_20":11767.5,"sma_60":9827.5,"sma_120":7742.12},{"date":"2025-02-14","open":13205,"high":13802,"low":12947,"close":13195,"volume":981883,"rsi_14":64.52,"sma_20":12014.5,"sma_60":9922.0,"sma_120":7800.62},{"date":"2025-02-17","open":13046,"high":17146,"low":12927,"close":16609,"volume":7598375,"rsi_14":65.77,"sma_20":12420.0,"sma_60":10073.0,"sma_120":7887.79},{"date":"2025-02-18","open":16300,"high":17266,"low":16071,"close":16221,"volume":2794345,"rsi_14":67.91,"sma_20":12747.0,"sma_60":10212.5,"sma_120":7972.04},{"date":"2025-02-19","open":17803,"high":18679,"low":16440,"close":17256,"volume":5699106,"rsi_14":68.38,"sma_20":13122.0,"sma_60":10358.5,"sma_120":8064.62},{"date":"2025-02-20","open":17494,"high":17833,"low":16768,"close":16768,"volume":1625775,"rsi_14":71.18,"sma_20":13467.5,"sma_60":10495.0,"sma_120":8153.12},{"date":"2025-02-21","open":16440,"high":17216,"low":16350,"close":16440,"volume":1117284,"rsi_14":67.79,"sma_20":13813.0,"sma_60":10621.5,"sma_120":8237.04},{"date":"2025-02-24","open":16768,"high":17007,"low":15574,"close":15783,"volume":1161246,"rsi_14":60.69,"sma_20":14098.5,"sma_60":10741.67,"sma_120":8316.21},{"date":"2025-02-25","open":15255,"high":15892,"low":14738,"close":15653,"volume":1183892,"rsi_14":65.16,"sma_20":14225.5,"sma_60":10858.5,"sma_120":8395.21},{"date":"2025-02-26","open":15544,"high":16121,"low":14937,"close":15773,"volume":881456,"rsi_14":65.73,"sma_20":14395.5,"sma_60":10974.83,"sma_120":8475.12},{"date":"2025-02-27","open":16380,"high":16589,"low":15425,"close":15425,"volume":1580498,"rsi_14":64.52,"sma_20":14504.0,"sma_60":11085.67,"sma_120":8553.71},{"date":"2025-02-28","open":14847,"high":15992,"low":14638,"close":15524,"volume":881783,"rsi_14":66.56,"sma_20":14663.5,"sma_60":11201.33,"sma_120":8631.12},{"date":"2025-03-04","open":15425,"high":16091,"low":14827,"close":16012,"volume":984317,"rsi_14":65.15,"sma_20":14827.0,"sma_60":11325.67,"sma_120":8714.29},{"date":"2025-03-05","open":16121,"high":16589,"low":15484,"close":16489,"volume":1090268,"rsi_14":64.06,"sma_20":14971.5,"sma_60":11455.17,"sma_120":8803.79},{"date":"2025-03-06","open":16410,"high":16410,"low":15584,"close":15614,"volume":734977,"rsi_14":63.99,"sma_20":15113.5,"sma_60":11567.83,"sma_120":8883.79},{"date":"2025-03-07","open":15534,"high":16280,"low":15126,"close":16181,"volume":899268,"rsi_14":65.86,"sma_20":15285.0,"sma_60":11681.33,"sma_120":8968.71},{"date":"2025-03-10","open":16300,"high":16619,"low":15813,"close":15952,"volume":682179,"rsi_14":44.73,"sma_20":15453.5,"sma_60":11802.83,"sma_120":9052.71},{"date":"2025-03-11","open":15325,"high":15912,"low":15136,"close":15773,"volume":496245,"rsi_14":46.28,"sma_20":15625.5,"sma_60":11919.0,"sma_120":9138.29},{"date":"2025-03-12","open":15922,"high":16360,"low":15544,"close":16101,"volume":638113,"rsi_14":39.14,"sma_20":15770.0,"sma_60":12027.33,"sma_120":9227.46},{"date":"2025-03-13","open":16101,"high":17186,"low":15922,"close":16778,"volume":1372803,"rsi_14":50.09,"sma_20":15910.5,"sma_60":12160.33,"sma_120":9323.71},{"date":"2025-03-14","open":16738,"high":16748,"low":16131,"close":16718,"volume":578065,"rsi_14":52.66,"sma_20":16091.5,"sma_60":12266.5,"sma_120":9418.38},{"date":"2025-03-17","open":16688,"high":16698,"low":15912,"close":16041,"volume":492884,"rsi_14":52.46,"sma_20":16234.5,"sma_60":12365.67,"sma_120":9508.54},{"date":"2025-03-18","open":16051,"high":17773,"low":15425,"close":17106,"volume":2485470,"rsi_14":61.74,"sma_20":16259.5,"sma_60":12487.17,"sma_120":9605.38},{"date":"2025-03-19","open":17166,"high":18310,"low":16917,"close":17246,"volume":1293727,"rsi_14":61.86,"sma_20":16311.0,"sma_60":12621.0,"sma_120":9700.88},{"date":"2025-03-20","open":17355,"high":17594,"low":16519,"close":16609,"volume":481728,"rsi_14":59.11,"sma_20":16278.5,"sma_60":12737.33,"sma_120":9791.04},{"date":"2025-03-21","open":16609,"high":16828,"low":16141,"close":16430,"volume":422747,"rsi_14":56.88,"sma_20":16261.5,"sma_60":12860.83,"sma_120":9879.88},{"date":"2025-03-24","open":16529,"high":16897,"low":16290,"close":16350,"volume":346412,"rsi_14":52.74,"sma_20":16257.0,"sma_60":12974.67,"sma_120":9966.38},{"date":"2025-03-25","open":16330,"high":16519,"low":14827,"close":15126,"volume":855854,"rsi_14":40.14,"sma_20":16224.0,"sma_60":13073.17,"sma_120":10043.88},{"date":"2025-03-26","open":15315,"high":15594,"low":15026,"close":15166,"volume":304365,"rsi_14":46.32,"sma_20":16199.5,"sma_60":13166.33,"sma_120":10123.21},{"date":"2025-03-27","open":14927,"high":15375,"low":14151,"close":14181,"volume":549783,"rsi_14":34.61,"sma_20":16119.5,"sma_60":13250.0,"sma_120":10196.12},{"date":"2025-03-28","open":14161,"high":14618,"low":13793,"close":14280,"volume":448940,"rsi_14":36.88,"sma_20":16062.0,"sma_60":13344.17,"sma_120":10267.88},{"date":"2025-03-31","open":14698,"high":14718,"low":13852,"close":14161,"volume":295648,"rsi_14":37.22,"sma_20":15993.5,"sma_60":13437.0,"sma_120":10338.29},{"date":"2025-04-01","open":14668,"high":15196,"low":14400,"close":15046,"volume":303106,"rsi_14":42.32,"sma_20":15945.0,"sma_60":13550.83,"sma_120":10417.21},{"date":"2025-04-02","open":15056,"high":15365,"low":14897,"close":15056,"volume":174621,"rsi_14":36.12,"sma_20":15873.0,"sma_60":13666.17,"sma_120":10497.46},{"date":"2025-04-03","open":14529,"high":15146,"low":14529,"close":14927,"volume":154592,"rsi_14":35.71,"sma_20":15838.5,"sma_60":13771.83,"sma_120":10576.46},{"date":"2025-04-04","open":14678,"high":15305,"low":14280,"close":15216,"volume":438215,"rsi_14":42.98,"sma_20":15790.0,"sma_60":13894.0,"sma_120":10656.54},{"date":"2025-04-07","open":14579,"high":14628,"low":13663,"close":13683,"volume":387329,"rsi_14":23.04,"sma_20":15676.0,"sma_60":13986.33,"sma_120":10725.21},{"date":"2025-04-08","open":14161,"high":15086,"low":14161,"close":14628,"volume":301484,"rsi_14":31.71,"sma_20":15618.5,"sma_60":14090.33,"sma_120":10801.88},{"date":"2025-04-09","open":14479,"high":14668,"low":13802,"close":14051,"volume":305940,"rsi_14":31.98,"sma_20":15515.5,"sma_60":14184.67,"sma_120":10874.12},{"date":"2025-04-10","open":15076,"high":15514,"low":14579,"close":15265,"volume":293740,"rsi_14":42.84,"sma_20":15439.5,"sma_60":14295.33,"sma_120":10954.71},{"date":"2025-04-11","open":14977,"high":17116,"low":14927,"close":16867,"volume":1307760,"rsi_14":52.68,"sma_20":15447.0,"sma_60":14435.33,"sma_120":11049.38},{"date":"2025-04-14","open":17037,"high":18609,"low":16748,"close":18490,"volume":1051904,"rsi_14":66.73,"sma_20":15570.0,"sma_60":14606.33,"sma_120":11158.54},{"date":"2025-04-15","open":18987,"high":18997,"low":17942,"close":18091,"volume":407625,"rsi_14":64.05,"sma_20":15619.5,"sma_60":14766.33,"sma_120":11264.12},{"date":"2025-04-16","open":17912,"high":18957,"low":17803,"close":17843,"volume":555196,"rsi_14":68.93,"sma_20":15649.5,"sma_60":14902.5,"sma_120":11369.62},{"date":"2025-04-17","open":17813,"high":18012,"low":17116,"close":17703,"volume":301486,"rsi_14":67.62,"sma_20":15704.5,"sma_60":15035.0,"sma_120":11472.71},{"date":"2025-04-18","open":18012,"high":19196,"low":17952,"close":19106,"volume":774157,"rsi_14":72.49,"sma_20":15839.0,"sma_60":15189.33,"sma_120":11589.12},{"date":"2025-04-21","open":19445,"high":19674,"low":18828,"close":19156,"volume":391919,"rsi_14":70.23,"sma_20":15980.0,"sma_60":15350.0,"sma_120":11705.54},{"date":"2025-04-22","open":18967,"high":22241,"low":18957,"close":21495,"volume":1596576,"rsi_14":75.78,"sma_20":16300.0,"sma_60":15540.83,"sma_120":11842.96},{"date":"2025-04-23","open":21495,"high":23336,"low":20898,"close":22341,"volume":1175587,"rsi_14":78.07,"sma_20":16660.5,"sma_60":15695.17,"sma_120":11987.54},{"date":"2025-04-24","open":22042,"high":22739,"low":21545,"close":22390,"volume":334040,"rsi_14":77.67,"sma_20":17073.0,"sma_60":15862.67,"sma_120":12131.88},{"date":"2025-04-25","open":22341,"high":23037,"low":21992,"close":22142,"volume":306196,"rsi_14":86.2,"sma_20":17468.0,"sma_60":16011.33,"sma_120":12275.29},{"date":"2025-04-28","open":22142,"high":22888,"low":21744,"close":22589,"volume":288915,"rsi_14":85.59,"sma_20":17891.5,"sma_60":16182.83,"sma_120":12423.38},{"date":"2025-04-29","open":23187,"high":23883,"low":22788,"close":22988,"volume":404957,"rsi_14":90.6,"sma_20":18290.5,"sma_60":16354.17,"sma_120":12573.71},{"date":"2025-04-30","open":23236,"high":23833,"low":22042,"close":22589,"volume":277499,"rsi_14":85.94,"sma_20":18669.0,"sma_60":16504.5,"sma_120":12721.92},{"date":"2025-05-02","open":22788,"high":23087,"low":21893,"close":22888,"volume":283653,"rsi_14":83.87,"sma_20":19069.0,"sma_60":16673.67,"sma_120":12870.83},{"date":"2025-05-07","open":22838,"high":24779,"low":22788,"close":24480,"volume":350017,"rsi_14":83.82,"sma_20":19534.5,"sma_60":16869.83,"sma_120":13032.17},{"date":"2025-05-08","open":25276,"high":26421,"low":25077,"close":26321,"volume":374169,"rsi_14":89.95,"sma_20":20169.5,"sma_60":17099.67,"sma_120":13209.67},{"date":"2025-05-09","open":26968,"high":27267,"low":26271,"close":26470,"volume":199420,"rsi_14":92.29,"sma_20":20764.5,"sma_60":17336.17,"sma_120":13387.58},{"date":"2025-05-12","open":26520,"high":28112,"low":25625,"close":26520,"volume":542404,"rsi_14":93.6,"sma_20":21391.0,"sma_60":17558.83,"sma_120":13565.5},{"date":"2025-05-13","open":26869,"high":27665,"low":26023,"close":27416,"volume":279027,"rsi_14":93.26,"sma_20":22001.5,"sma_60":17783.83,"sma_120":13751.92},{"date":"2025-05-14","open":28162,"high":28461,"low":26271,"close":26669,"volume":436632,"rsi_14":86.47,"sma_20":22494.0,"sma_60":18010.83,"sma_120":13919.17},{"date":"2025-05-15","open":26918,"high":30750,"low":26520,"close":27217,"volume":1302082,"rsi_14":83.63,"sma_20":22932.5,"sma_60":18245.67,"sma_120":14083.83},{"date":"2025-05-16","open":27366,"high":29754,"low":27366,"close":28560,"volume":791232,"rsi_14":84.53,"sma_20":23458.5,"sma_60":18445.83,"sma_120":14259.42},{"date":"2025-05-19","open":28909,"high":29705,"low":27963,"close":28510,"volume":360273,"rsi_14":83.98,"sma_20":23994.5,"sma_60":18651.67,"sma_120":14432.08},{"date":"2025-05-20","open":29257,"high":30252,"low":29008,"close":29804,"volume":457034,"rsi_14":88.12,"sma_20":24602.5,"sma_60":18861.83,"sma_120":14610.17},{"date":"2025-05-21","open":29754,"high":29804,"low":28510,"close":29157,"volume":351200,"rsi_14":82.04,"sma_20":25107.5,"sma_60":19069.33,"sma_120":14782.17},{"date":"2025-05-22","open":27764,"high":28361,"low":26122,"close":27167,"volume":851425,"rsi_14":67.65,"sma_20":25510.0,"sma_60":19249.0,"sma_120":14935.25},{"date":"2025-05-23","open":26669,"high":27963,"low":26620,"close":27864,"volume":334124,"rsi_14":71.72,"sma_20":25830.0,"sma_60":19451.33,"sma_120":15096.5},{"date":"2025-05-26","open":28262,"high":28311,"low":26719,"close":27167,"volume":365759,"rsi_14":67.06,"sma_20":26072.5,"sma_60":19644.17,"sma_120":15251.33},{"date":"2025-05-27","open":27167,"high":27963,"low":26869,"close":27366,"volume":182186,"rsi_14":62.95,"sma_20":26322.5,"sma_60":19838.33,"sma_120":15406.58},{"date":"2025-05-28","open":27665,"high":27764,"low":24878,"close":25376,"volume":876697,"rsi_14":45.81,"sma_20":26485.0,"sma_60":20005.0,"sma_120":15545.33},{"date":"2025-05-29","open":25625,"high":26769,"low":25127,"close":26371,"volume":355419,"rsi_14":49.59,"sma_20":26675.0,"sma_60":20186.67,"sma_120":15694.0},{"date":"2025-05-30","open":26172,"high":26470,"low":25525,"close":25873,"volume":162879,"rsi_14":47.43,"sma_20":26820.0,"sma_60":20351.83,"sma_120":15838.75},{"date":"2025-06-02","open":26072,"high":27217,"low":25774,"close":26869,"volume":234581,"rsi_14":47.84,"sma_20":27035.0,"sma_60":20525.67,"sma_120":15990.42},{"date":"2025-06-04","open":28709,"high":29705,"low":27665,"close":29456,"volume":712749,"rsi_14":59.59,"sma_20":27365.0,"sma_60":20757.5,"sma_120":16162.67},{"date":"2025-06-05","open":30103,"high":30252,"low":28361,"close":28361,"volume":421426,"rsi_14":53.8,"sma_20":27560.0,"sma_60":20961.5,"sma_120":16321.42},{"date":"2025-06-09","open":28610,"high":29108,"low":27366,"close":27963,"volume":302361,"rsi_14":47.89,"sma_20":27642.5,"sma_60":21162.67,"sma_120":16482.75},{"date":"2025-06-10","open":28361,"high":28361,"low":27117,"close":27864,"volume":183059,"rsi_14":47.72,"sma_20":27712.5,"sma_60":21365.17,"sma_120":16642.08},{"date":"2025-06-11","open":28660,"high":28958,"low":27416,"close":28112,"volume":286226,"rsi_14":43.56,"sma_20":27792.5,"sma_60":21566.33,"sma_120":16796.83},{"date":"2025-06-12","open":28411,"high":29456,"low":27864,"close":28461,"volume":258573,"rsi_14":47.29,"sma_20":27845.0,"sma_60":21762.0,"sma_120":16961.17},{"date":"2025-06-13","open":30451,"high":31695,"low":28311,"close":29506,"volume":1349639,"rsi_14":59.83,"sma_20":27987.5,"sma_60":21976.17,"sma_120":17121.33},{"date":"2025-06-16","open":31148,"high":34232,"low":30998,"close":32342,"volume":906740,"rsi_14":65.96,"sma_20":28245.0,"sma_60":22249.17,"sma_120":17307.42},{"date":"2025-06-17","open":33785,"high":33834,"low":30501,"close":32591,"volume":425862,"rsi_14":69.96,"sma_20":28447.5,"sma_60":22508.5,"sma_120":17497.83},{"date":"2025-06-18","open":32541,"high":36272,"low":31595,"close":35476,"volume":700402,"rsi_14":74.92,"sma_20":28797.5,"sma_60":22813.83,"sma_120":17717.42},{"date":"2025-06-19","open":35476,"high":35626,"low":32640,"close":34830,"volume":551879,"rsi_14":81.67,"sma_20":29050.0,"sma_60":23119.0,"sma_120":17928.17},{"date":"2025-06-20","open":35825,"high":36770,"low":33735,"close":35825,"volume":351669,"rsi_14":81.67,"sma_20":29385.0,"sma_60":23443.83,"sma_120":18152.33},{"date":"2025-06-23","open":35725,"high":35725,"low":34133,"close":34830,"volume":342480,"rsi_14":79.03,"sma_20":29770.0,"sma_60":23753.33,"sma_120":18364.0},{"date":"2025-06-24","open":34879,"high":36322,"low":32839,"close":33586,"volume":352091,"rsi_14":71.43,"sma_20":30057.5,"sma_60":24062.5,"sma_120":18567.83},{"date":"2025-06-25","open":33685,"high":34730,"low":32242,"close":33337,"volume":348239,"rsi_14":64.55,"sma_20":30367.5,"sma_60":24366.83,"sma_120":18766.58},{"date":"2025-06-26","open":33337,"high":33387,"low":31396,"close":32342,"volume":279611,"rsi_14":65.04,"sma_20":30617.5,"sma_60":24671.0,"sma_120":18960.5},{"date":"2025-06-27","open":32342,"high":34332,"low":32292,"close":33337,"volume":213676,"rsi_14":69.42,"sma_20":31017.5,"sma_60":24990.17,"sma_120":19167.17},{"date":"2025-06-30","open":33735,"high":35874,"low":33138,"close":35775,"volume":321974,"rsi_14":74.46,"sma_20":31490.0,"sma_60":25352.17,"sma_120":19394.58},{"date":"2025-07-01","open":36024,"high":36720,"low":35178,"close":35725,"volume":251313,"rsi_14":73.83,"sma_20":31985.0,"sma_60":25698.5,"sma_120":19624.67},{"date":"2025-07-02","open":35128,"high":35626,"low":32143,"close":33984,"volume":369958,"rsi_14":65.9,"sma_20":32342.5,"sma_60":26015.5,"sma_120":19840.83},{"date":"2025-07-03","open":34431,"high":34730,"low":33038,"close":34033,"volume":135509,"rsi_14":63.83,"sma_20":32572.5,"sma_60":26335.5,"sma_120":20053.67},{"date":"2025-07-04","open":32441,"high":33436,"low":31695,"close":31993,"volume":904474,"rsi_14":48.88,"sma_20":32755.0,"sma_60":26616.5,"sma_120":20255.25},{"date":"2025-07-07","open":32143,"high":35626,"low":31993,"close":35526,"volume":519200,"rsi_14":57.78,"sma_20":33135.0,"sma_60":26982.33,"sma_120":20484.33},{"date":"2025-07-08","open":35576,"high":35924,"low":34332,"close":35675,"volume":187004,"rsi_14":50.62,"sma_20":33527.5,"sma_60":27334.83,"sma_120":20712.58},{"date":"2025-07-09","open":35675,"high":35675,"low":34332,"close":34730,"volume":176665,"rsi_14":49.7,"sma_20":33860.0,"sma_60":27681.17,"sma_120":20932.92},{"date":"2025-07-10","open":35924,"high":36272,"low":35078,"close":35576,"volume":194618,"rsi_14":49.24,"sma_20":34217.5,"sma_60":28021.33,"sma_120":21158.33},{"date":"2025-07-11","open":37666,"high":38014,"low":35327,"close":36223,"volume":300111,"rsi_14":54.38,"sma_20":34555.0,"sma_60":28345.5,"sma_120":21390.42},{"date":"2025-07-14","open":36272,"high":36372,"low":35228,"close":35825,"volume":149938,"rsi_14":57.43,"sma_20":34730.0,"sma_60":28635.83,"sma_120":21621.08},{"date":"2025-07-15","open":36671,"high":38014,"low":36123,"close":37516,"volume":303525,"rsi_14":62.65,"sma_20":34977.5,"sma_60":28961.17,"sma_120":21863.75},{"date":"2025-07-16","open":37616,"high":38312,"low":36770,"close":37268,"volume":152723,"rsi_14":65.62,"sma_20":35067.5,"sma_60":29286.5,"sma_120":22094.5},{"date":"2025-07-17","open":37616,"high":38313,"low":36024,"close":36870,"volume":196404,"rsi_14":61.64,"sma_20":35170.0,"sma_60":29607.5,"sma_120":22321.25},{"date":"2025-07-18","open":36671,"high":37367,"low":35576,"close":35874,"volume":166691,"rsi_14":50.36,"sma_20":35172.5,"sma_60":29888.33,"sma_120":22538.83},{"date":"2025-07-21","open":35526,"high":35725,"low":32441,"close":33635,"volume":497515,"rsi_14":43.44,"sma_20":35112.5,"sma_60":30130.83,"sma_120":22740.42},{"date":"2025-07-22","open":33834,"high":33884,"low":31844,"close":32391,"volume":236985,"rsi_14":44.84,"sma_20":35052.5,"sma_60":30313.33,"sma_120":22927.08},{"date":"2025-07-23","open":32790,"high":32839,"low":30849,"close":32043,"volume":152880,"rsi_14":43.67,"sma_20":34987.5,"sma_60":30475.83,"sma_120":23085.5},{"date":"2025-07-24","open":32790,"high":33834,"low":31844,"close":32989,"volume":308706,"rsi_14":53.4,"sma_20":35020.0,"sma_60":30653.33,"sma_120":23258.0},{"date":"2025-07-25","open":32640,"high":33188,"low":31844,"close":32391,"volume":125459,"rsi_14":36.6,"sma_20":34972.5,"sma_60":30825.0,"sma_120":23418.17},{"date":"2025-07-28","open":32541,"high":33337,"low":30849,"close":32391,"volume":163845,"rsi_14":35.78,"sma_20":34802.5,"sma_60":30989.17,"sma_120":23586.0},{"date":"2025-07-29","open":32143,"high":32839,"low":31297,"close":32541,"volume":146270,"rsi_14":39.81,"sma_20":34642.5,"sma_60":31149.17,"sma_120":23751.67},{"date":"2025-07-30","open":32541,"high":32591,"low":31446,"close":31745,"volume":138787,"rsi_14":32.09,"sma_20":34530.0,"sma_60":31302.5,"sma_120":23903.5},{"date":"2025-07-31","open":31844,"high":35128,"low":31297,"close":33884,"volume":519674,"rsi_14":40.41,"sma_20":34522.5,"sma_60":31486.67,"sma_120":24080.17},{"date":"2025-08-01","open":33884,"high":34680,"low":31695,"close":32640,"volume":220986,"rsi_14":37.79,"sma_20":34555.0,"sma_60":31623.33,"sma_120":24246.58},{"date":"2025-08-04","open":32292,"high":34033,"low":31844,"close":34033,"volume":142480,"rsi_14":36.33,"sma_20":34480.0,"sma_60":31752.5,"sma_120":24426.08},{"date":"2025-08-05","open":34531,"high":35128,"low":33735,"close":34431,"volume":173856,"rsi_14":39.0,"sma_20":34417.5,"sma_60":31885.83,"sma_120":24611.0},{"date":"2025-08-06","open":34332,"high":34581,"low":33536,"close":34282,"volume":101123,"rsi_14":39.76,"sma_20":34395.0,"sma_60":32015.83,"sma_120":24787.33},{"date":"2025-08-07","open":34481,"high":34481,"low":33138,"close":33337,"volume":119213,"rsi_14":39.92,"sma_20":34282.5,"sma_60":32115.0,"sma_120":24949.42},{"date":"2025-08-08","open":33387,"high":35576,"low":33387,"close":34680,"volume":242068,"rsi_14":54.47,"sma_20":34205.0,"sma_60":32249.17,"sma_120":25130.0},{"date":"2025-08-11","open":34879,"high":37964,"low":33685,"close":36820,"volume":731043,"rsi_14":67.59,"sma_20":34255.0,"sma_60":32410.0,"sma_120":25327.83},{"date":"2025-08-12","open":35874,"high":37019,"low":31745,"close":32541,"volume":1135732,"rsi_14":51.51,"sma_20":34005.0,"sma_60":32476.67,"sma_120":25461.25},{"date":"2025-08-13","open":32640,"high":33038,"low":30302,"close":31297,"volume":631339,"rsi_14":44.97,"sma_20":33705.0,"sma_60":32523.33,"sma_120":25587.5},{"date":"2025-08-14","open":31745,"high":31745,"low":30849,"close":30998,"volume":188899,"rsi_14":45.78,"sma_20":33410.0,"sma_60":32543.33,"sma_120":25702.58},{"date":"2025-08-18","open":30899,"high":30899,"low":30152,"close":30351,"volume":108542,"rsi_14":44.06,"sma_20":33132.5,"sma_60":32563.33,"sma_120":25816.33},{"date":"2025-08-19","open":31098,"high":32839,"low":31098,"close":31247,"volume":299348,"rsi_14":46.39,"sma_20":33012.5,"sma_60":32631.67,"sma_120":25940.33},{"date":"2025-08-20","open":30650,"high":32292,"low":29356,"close":30003,"volume":644102,"rsi_14":45.26,"sma_20":32892.5,"sma_60":32667.5,"sma_120":26059.42},{"date":"2025-08-21","open":30401,"high":32043,"low":30103,"close":31396,"volume":264800,"rsi_14":42.94,"sma_20":32860.0,"sma_60":32738.33,"sma_120":26191.25},{"date":"2025-08-22","open":31048,"high":33188,"low":30998,"close":32342,"volume":260840,"rsi_14":49.14,"sma_20":32827.5,"sma_60":32821.67,"sma_120":26330.0},{"date":"2025-08-25","open":33038,"high":33138,"low":31894,"close":32093,"volume":145908,"rsi_14":44.0,"sma_20":32812.5,"sma_60":32934.17,"sma_120":26469.58},{"date":"2025-08-26","open":32093,"high":32093,"low":29953,"close":30451,"volume":419754,"rsi_14":38.57,"sma_20":32715.0,"sma_60":33002.5,"sma_120":26594.58},{"date":"2025-08-27","open":30650,"high":30750,"low":30003,"close":30202,"volume":184631,"rsi_14":38.35,"sma_20":32597.5,"sma_60":33075.0,"sma_120":26713.42},{"date":"2025-08-28","open":30302,"high":30550,"low":29705,"close":29953,"volume":205550,"rsi_14":39.94,"sma_20":32507.5,"sma_60":33126.67,"sma_120":26826.17},{"date":"2025-08-29","open":30252,"high":30650,"low":27515,"close":28610,"volume":1068663,"rsi_14":31.95,"sma_20":32242.5,"sma_60":33112.5,"sma_120":26935.0},{"date":"2025-09-01","open":28610,"high":28709,"low":27565,"close":27814,"volume":412573,"rsi_14":20.9,"sma_20":32000.0,"sma_60":33103.33,"sma_120":27032.42},{"date":"2025-09-02","open":28112,"high":29257,"low":27615,"close":29058,"volume":286683,"rsi_14":36.0,"sma_20":31750.0,"sma_60":33121.67,"sma_120":27142.17},{"date":"2025-09-03","open":29456,"high":32391,"low":29257,"close":31148,"volume":1021539,"rsi_14":49.44,"sma_20":31585.0,"sma_60":33176.67,"sma_120":27270.92},{"date":"2025-09-04","open":30899,"high":31197,"low":29904,"close":30003,"volume":284285,"rsi_14":46.48,"sma_20":31370.0,"sma_60":33208.33,"sma_120":27387.33},{"date":"2025-09-05","open":30302,"high":30700,"low":29655,"close":29904,"volume":142205,"rsi_14":48.35,"sma_20":31197.5,"sma_60":33232.5,"sma_120":27497.25},{"date":"2025-09-08","open":29655,"high":31148,"low":28958,"close":30998,"volume":253721,"rsi_14":49.1,"sma_20":31012.5,"sma_60":33257.5,"sma_120":27616.83},{"date":"2025-09-09","open":30849,"high":31546,"low":30451,"close":31347,"volume":190626,"rsi_14":55.21,"sma_20":30737.5,"sma_60":33240.83,"sma_120":27745.0},{"date":"2025-09-10","open":31645,"high":34979,"low":31396,"close":34581,"volume":755062,"rsi_14":60.81,"sma_20":30840.0,"sma_60":33274.17,"sma_120":27891.33},{"date":"2025-09-11","open":35427,"high":36322,"low":34282,"close":35377,"volume":463606,"rsi_14":60.41,"sma_20":31045.0,"sma_60":33272.5,"sma_120":28043.17},{"date":"2025-09-12","open":35228,"high":36024,"low":34581,"close":34830,"volume":225327,"rsi_14":59.2,"sma_20":31237.5,"sma_60":33272.5,"sma_120":28195.75},{"date":"2025-09-15","open":34531,"high":35775,"low":33884,"close":35029,"volume":174441,"rsi_14":67.04,"sma_20":31472.5,"sma_60":33259.17,"sma_120":28351.5},{"date":"2025-09-16","open":35228,"high":35277,"low":33934,"close":34830,"volume":172129,"rsi_14":67.29,"sma_20":31652.5,"sma_60":33259.17,"sma_120":28506.25},{"date":"2025-09-17","open":34879,"high":35029,"low":33586,"close":33685,"volume":114294,"rsi_14":63.07,"sma_20":31837.5,"sma_60":33260.83,"sma_120":28661.67},{"date":"2025-09-18","open":34181,"high":34577,"low":33239,"close":33685,"volume":142614,"rsi_14":69.96,"sma_20":31960.0,"sma_60":33269.17,"sma_120":28818.0},{"date":"2025-09-19","open":33700,"high":33850,"low":32350,"close":32500,"volume":157470,"rsi_14":66.43,"sma_20":31960.0,"sma_60":33269.17,"sma_120":28970.08},{"date":"2025-09-22","open":32740,"high":32889,"low":29506,"close":30103,"volume":1214034,"rsi_14":53.54,"sma_20":31860.0,"sma_60":33215.0,"sma_120":29102.58},{"date":"2025-09-23","open":30550,"high":31894,"low":30550,"close":31098,"volume":649794,"rsi_14":49.82,"sma_20":31892.5,"sma_60":33136.67,"sma_120":29244.42},{"date":"2025-09-24","open":32143,"high":34332,"low":31496,"close":32491,"volume":1139906,"rsi_14":58.93,"sma_20":32007.5,"sma_60":33082.5,"sma_120":29390.5},{"date":"2025-09-25","open":32491,"high":32491,"low":30451,"close":30650,"volume":713521,"rsi_14":52.38,"sma_20":32042.5,"sma_60":33026.67,"sma_120":29521.08},{"date":"2025-09-26","open":30650,"high":30750,"low":29655,"close":30003,"volume":294797,"rsi_14":46.73,"sma_20":32112.5,"sma_60":32959.17,"sma_120":29647.33},{"date":"2025-09-29","open":30849,"high":32242,"low":30700,"close":31844,"volume":578154,"rsi_14":51.49,"sma_20":32315.0,"sma_60":32956.67,"sma_120":29786.58},{"date":"2025-09-30","open":31595,"high":32591,"low":30998,"close":31297,"volume":213154,"rsi_14":38.3,"sma_20":32427.5,"sma_60":32885.83,"sma_120":29934.08},{"date":"2025-10-01","open":31844,"high":32143,"low":31297,"close":31645,"volume":207402,"rsi_14":36.26,"sma_20":32452.5,"sma_60":32818.33,"sma_120":30076.58},{"date":"2025-10-02","open":32241,"high":32934,"low":31151,"close":31993,"volume":359552,"rsi_14":40.07,"sma_20":32560.0,"sma_60":32775.0,"sma_120":30228.08},{"date":"2025-10-10","open":32839,"high":32839,"low":30700,"close":32591,"volume":513753,"rsi_14":41.16,"sma_20":32695.0,"sma_60":32725.0,"sma_120":30373.17},{"date":"2025-10-13","open":31944,"high":33685,"low":31396,"close":32143,"volume":463975,"rsi_14":40.43,"sma_20":32752.5,"sma_60":32656.67,"sma_120":30501.08},{"date":"2025-10-14","open":32242,"high":34332,"low":32143,"close":33735,"volume":1208438,"rsi_14":50.17,"sma_20":32872.5,"sma_60":32621.67,"sma_120":30628.75},{"date":"2025-10-15","open":34531,"high":41497,"low":33735,"close":41149,"volume":3609158,"rsi_14":66.82,"sma_20":33202.5,"sma_60":32682.5,"sma_120":30821.83},{"date":"2025-10-16","open":41746,"high":41795,"low":38561,"close":39208,"volume":935904,"rsi_14":65.47,"sma_20":33395.0,"sma_60":32715.0,"sma_120":31000.75},{"date":"2025-10-17","open":39109,"high":39158,"low":35626,"close":35626,"volume":1033066,"rsi_14":61.73,"sma_20":33435.0,"sma_60":32694.17,"sma_120":31150.83},{"date":"2025-10-20","open":36073,"high":36720,"low":34830,"close":35526,"volume":670260,"rsi_14":59.78,"sma_20":33460.0,"sma_60":32688.33,"sma_120":31288.33},{"date":"2025-10-21","open":35576,"high":36571,"low":34431,"close":34631,"volume":675429,"rsi_14":54.83,"sma_20":33450.0,"sma_60":32705.0,"sma_120":31417.92},{"date":"2025-10-22","open":34730,"high":36272,"low":34133,"close":36024,"volume":575097,"rsi_14":62.39,"sma_20":33567.5,"sma_60":32765.83,"sma_120":31539.58},{"date":"2025-10-23","open":35924,"high":38113,"low":35178,"close":37616,"volume":912848,"rsi_14":66.81,"sma_20":33757.5,"sma_60":32859.17,"sma_120":31667.5},{"date":"2025-10-24","open":38014,"high":38860,"low":36770,"close":37516,"volume":644554,"rsi_14":63.57,"sma_20":34017.5,"sma_60":32935.0,"sma_120":31794.17},{"date":"2025-10-27","open":37865,"high":38313,"low":35576,"close":35874,"volume":589137,"rsi_14":60.41,"sma_20":34307.5,"sma_60":32993.33,"sma_120":31909.17},{"date":"2025-10-28","open":36024,"high":38213,"low":35974,"close":37118,"volume":628935,"rsi_14":61.96,"sma_20":34610.0,"sma_60":33072.5,"sma_120":32030.83},{"date":"2025-10-29","open":37765,"high":46522,"low":37168,"close":43736,"volume":4372587,"rsi_14":69.98,"sma_20":35175.0,"sma_60":33260.0,"sma_120":32204.58},{"date":"2025-10-30","open":42343,"high":42492,"low":38661,"close":39109,"volume":1397446,"rsi_14":59.82,"sma_20":35600.0,"sma_60":33383.33,"sma_120":32342.92},{"date":"2025-10-31","open":39755,"high":41447,"low":39457,"close":40502,"volume":825456,"rsi_14":62.24,"sma_20":36127.5,"sma_60":33494.17,"sma_120":32490.42},{"date":"2025-11-03","open":40999,"high":43039,"low":40726,"close":41497,"volume":848644,"rsi_14":61.57,"sma_20":36612.5,"sma_60":33642.5,"sma_120":32632.92},{"date":"2025-11-04","open":42243,"high":46075,"low":41547,"close":42791,"volume":1624172,"rsi_14":52.99,"sma_20":37190.0,"sma_60":33789.17,"sma_120":32770.83},{"date":"2025-11-05","open":41895,"high":42293,"low":39258,"close":41049,"volume":749144,"rsi_14":53.38,"sma_20":37662.5,"sma_60":33900.0,"sma_120":32892.92},{"date":"2025-11-06","open":42691,"high":42890,"low":40203,"close":40303,"volume":603892,"rsi_14":59.59,"sma_20":38072.5,"sma_60":34000.83,"sma_120":33008.33},{"date":"2025-11-07","open":38611,"high":42293,"low":38561,"close":39457,"volume":443232,"rsi_14":57.82,"sma_20":38417.5,"sma_60":34103.33,"sma_120":33109.17},{"date":"2025-11-10","open":39507,"high":40651,"low":38661,"close":40303,"volume":347327,"rsi_14":61.31,"sma_20":38827.5,"sma_60":34197.5,"sma_120":33223.33},{"date":"2025-11-11","open":40850,"high":40900,"low":37118,"close":37865,"volume":553441,"rsi_14":53.52,"sma_20":39035.0,"sma_60":34215.0,"sma_120":33312.5},{"date":"2025-11-12","open":37865,"high":38014,"low":34556,"close":34929,"volume":1319014,"rsi_14":45.11,"sma_20":38722.5,"sma_60":34255.0,"sma_120":33365.83},{"date":"2025-11-13","open":35128,"high":36472,"low":34581,"close":34830,"volume":1003650,"rsi_14":45.11,"sma_20":38502.5,"sma_60":34314.17,"sma_120":33418.75},{"date":"2025-11-14","open":33884,"high":33884,"low":31347,"close":31645,"volume":1139974,"rsi_14":42.71,"sma_20":38302.5,"sma_60":34325.0,"sma_120":33434.17},{"date":"2025-11-17","open":32342,"high":32541,"low":30053,"close":31098,"volume":492639,"rsi_14":39.37,"sma_20":38080.0,"sma_60":34337.5,"sma_120":33450.42},{"date":"2025-11-18","open":30899,"high":31148,"low":28859,"close":29157,"volume":665321,"rsi_14":19.16,"sma_20":37805.0,"sma_60":34302.5,"sma_120":33467.08},{"date":"2025-11-19","open":29904,"high":30600,"low":28909,"close":29506,"volume":587046,"rsi_14":25.19,"sma_20":37477.5,"sma_60":34294.17,"sma_120":33480.83},{"date":"2025-11-20","open":30600,"high":30899,"low":29506,"close":29655,"volume":389852,"rsi_14":20.05,"sma_20":37077.5,"sma_60":34265.0,"sma_120":33501.67},{"date":"2025-11-21","open":28411,"high":28859,"low":27565,"close":28262,"volume":471568,"rsi_14":14.25,"sma_20":36612.5,"sma_60":34196.67,"sma_120":33509.17},{"date":"2025-11-24","open":28411,"high":28859,"low":27366,"close":28510,"volume":239175,"rsi_14":9.12,"sma_20":36242.5,"sma_60":34136.67,"sma_120":33535.42},{"date":"2025-11-25","open":29058,"high":29356,"low":27466,"close":28162,"volume":435032,"rsi_14":9.91,"sma_20":35792.5,"sma_60":34098.33,"sma_120":33550.42},{"date":"2025-11-26","open":28361,"high":29854,"low":28112,"close":29754,"volume":378062,"rsi_14":18.82,"sma_20":35090.0,"sma_60":34090.83,"sma_120":33582.92},{"date":"2025-11-27","open":30003,"high":30351,"low":29456,"close":29705,"volume":251495,"rsi_14":19.75,"sma_20":34617.5,"sma_60":34086.67,"sma_120":33606.67},{"date":"2025-11-28","open":29904,"high":30849,"low":29307,"close":30849,"volume":273842,"rsi_14":21.21,"sma_20":34132.5,"sma_60":34124.17,"sma_120":33618.33},{"date":"2025-12-01","open":31347,"high":31347,"low":30152,"close":31048,"volume":339349,"rsi_14":25.96,"sma_20":33607.5,"sma_60":34178.33,"sma_120":33640.83},{"date":"2025-12-02","open":30899,"high":31148,"low":30401,"close":30949,"volume":191554,"rsi_14":32.46,"sma_20":33012.5,"sma_60":34210.0,"sma_120":33665.83},{"date":"2025-12-03","open":31347,"high":33884,"low":31098,"close":33586,"volume":851746,"rsi_14":45.52,"sma_20":32637.5,"sma_60":34250.83,"sma_120":33713.75},{"date":"2025-12-04","open":34033,"high":35725,"low":33735,"close":35277,"volume":873506,"rsi_14":64.66,"sma_20":32385.0,"sma_60":34339.17,"sma_120":33773.75},{"date":"2025-12-05","open":35277,"high":36322,"low":34083,"close":34929,"volume":669832,"rsi_14":65.71,"sma_20":32157.5,"sma_60":34423.33,"sma_120":33827.92},{"date":"2025-12-08","open":34929,"high":34979,"low":32989,"close":34332,"volume":482472,"rsi_14":73.85,"sma_20":31857.5,"sma_60":34479.17,"sma_120":33868.33},{"date":"2025-12-09","open":34332,"high":35078,"low":33387,"close":34332,"volume":265151,"rsi_14":72.99,"sma_20":31680.0,"sma_60":34529.17,"sma_120":33885.0},{"date":"2025-12-10","open":34481,"high":34531,"low":33138,"close":33287,"volume":290982,"rsi_14":65.94,"sma_20":31597.5,"sma_60":34507.5,"sma_120":33890.83},{"date":"2025-12-11","open":33337,"high":34282,"low":32640,"close":32740,"volume":296430,"rsi_14":71.23,"sma_20":31492.5,"sma_60":34463.33,"sma_120":33867.92},{"date":"2025-12-12","open":32839,"high":34780,"low":32740,"close":34631,"volume":412939,"rsi_14":75.1,"sma_20":31642.5,"sma_60":34460.0,"sma_120":33866.25},{"date":"2025-12-15","open":33635,"high":34183,"low":32839,"close":33635,"volume":249264,"rsi_14":71.32,"sma_20":31770.0,"sma_60":34436.67,"sma_120":33847.92},{"date":"2025-12-16","open":33635,"high":33635,"low":32192,"close":32342,"volume":229129,"rsi_14":60.32,"sma_20":31930.0,"sma_60":34395.0,"sma_120":33827.08},{"date":"2025-12-17","open":32441,"high":32740,"low":31546,"close":31944,"volume":175368,"rsi_14":58.69,"sma_20":32052.5,"sma_60":34365.83,"sma_120":33813.33},{"date":"2025-12-18","open":30949,"high":31745,"low":30451,"close":30550,"volume":321532,"rsi_14":48.86,"sma_20":32097.5,"sma_60":34310.83,"sma_120":33790.0},{"date":"2025-12-19","open":31048,"high":31247,"low":30053,"close":30949,"volume":167474,"rsi_14":49.63,"sma_20":32232.5,"sma_60":34287.5,"sma_120":33778.33},{"date":"2025-12-22","open":31297,"high":31944,"low":31148,"close":31347,"volume":149747,"rsi_14":51.46,"sma_20":32375.0,"sma_60":34308.33,"sma_120":33761.67},{"date":"2025-12-23","open":31347,"high":31745,"low":30550,"close":31546,"volume":170310,"rsi_14":40.89,"sma_20":32545.0,"sma_60":34315.83,"sma_120":33726.25},{"date":"2025-12-24","open":31496,"high":31546,"low":30501,"close":31247,"volume":147311,"rsi_14":29.44,"sma_20":32620.0,"sma_60":34295.0,"sma_120":33688.75},{"date":"2025-12-26","open":31297,"high":31546,"low":30152,"close":30650,"volume":237801,"rsi_14":28.71,"sma_20":32667.5,"sma_60":34295.0,"sma_120":33660.83},{"date":"2025-12-29","open":30700,"high":31900,"low":30200,"close":31500,"volume":125454,"rsi_14":35.29,"sma_20":32692.5,"sma_60":34317.5,"sma_120":33638.33},{"date":"2025-12-30","open":31500,"high":31600,"low":30700,"close":30900,"volume":85419,"rsi_14":33.33,"sma_20":32677.5,"sma_60":34299.17,"sma_120":33627.92},{"date":"2026-01-02","open":31650,"high":31650,"low":30450,"close":31050,"volume":153534,"rsi_14":37.88,"sma_20":32675.0,"sma_60":34292.5,"sma_120":33589.17},{"date":"2026-01-05","open":30900,"high":32750,"low":30500,"close":32650,"volume":194054,"rsi_14":48.86,"sma_20":32620.0,"sma_60":34306.67,"sma_120":33562.5},{"date":"2026-01-06","open":33600,"high":33600,"low":31650,"close":32900,"volume":194966,"rsi_14":39.78,"sma_20":32492.5,"sma_60":34316.67,"sma_120":33545.83},{"date":"2026-01-07","open":33150,"high":33400,"low":31450,"close":31600,"volume":140537,"rsi_14":38.54,"sma_20":32317.5,"sma_60":34297.5,"sma_120":33511.25},{"date":"2026-01-08","open":31200,"high":31450,"low":30350,"close":31350,"volume":199419,"rsi_14":43.27,"sma_20":32160.0,"sma_60":34281.67,"sma_120":33469.17},{"date":"2026-01-09","open":31900,"high":32500,"low":30950,"close":32100,"volume":137442,"rsi_14":50.0,"sma_20":32040.0,"sma_60":34251.67,"sma_120":33436.67},{"date":"2026-01-12","open":32600,"high":32750,"low":31250,"close":31800,"volume":163599,"rsi_14":57.05,"sma_20":31957.5,"sma_60":34092.5,"sma_120":33387.5},{"date":"2026-01-13","open":32150,"high":32850,"low":31700,"close":32650,"volume":177021,"rsi_14":59.39,"sma_20":31945.0,"sma_60":33980.0,"sma_120":33347.5},{"date":"2026-01-14","open":32800,"high":35450,"low":32400,"close":34950,"volume":543967,"rsi_14":67.0,"sma_20":31952.5,"sma_60":33965.83,"sma_120":33330.0},{"date":"2026-01-15","open":34550,"high":35450,"low":33850,"close":34850,"volume":238969,"rsi_14":65.67,"sma_20":32005.0,"sma_60":33951.67,"sma_120":33320.0},{"date":"2026-01-16","open":35000,"high":35400,"low":33700,"close":33850,"volume":236353,"rsi_14":61.4,"sma_20":32072.5,"sma_60":33935.83,"sma_120":33320.42},{"date":"2026-01-19","open":34800,"high":35900,"low":34300,"close":35400,"volume":292523,"rsi_14":67.73,"sma_20":32395.0,"sma_60":33856.67,"sma_120":33344.17},{"date":"2026-01-20","open":35800,"high":36650,"low":33900,"close":35750,"volume":367000,"rsi_14":72.56,"sma_20":32627.5,"sma_60":33824.17,"sma_120":33373.75},{"date":"2026-01-21","open":34600,"high":36200,"low":33650,"close":34500,"volume":329588,"rsi_14":64.56,"sma_20":32777.5,"sma_60":33798.33,"sma_120":33385.0},{"date":"2026-01-22","open":35100,"high":35300,"low":34000,"close":34400,"volume":194252,"rsi_14":58.45,"sma_20":32912.5,"sma_60":33750.0,"sma_120":33400.42},{"date":"2026-01-23","open":34900,"high":37900,"low":34200,"close":36400,"volume":657693,"rsi_14":64.46,"sma_20":33162.5,"sma_60":33624.17,"sma_120":33432.5},{"date":"2026-01-26","open":36750,"high":36750,"low":35300,"close":35850,"volume":257215,"rsi_14":68.72,"sma_20":33415.0,"sma_60":33566.67,"sma_120":33458.75},{"date":"2026-01-27","open":37250,"high":37300,"low":36100,"close":36450,"volume":233085,"rsi_14":71.79,"sma_20":33662.5,"sma_60":33495.83,"sma_120":33496.67},{"date":"2026-01-28","open":36900,"high":37100,"low":35550,"close":36150,"volume":317289,"rsi_14":68.0,"sma_20":33925.0,"sma_60":33403.33,"sma_120":33514.17},{"date":"2026-01-29","open":36100,"high":39200,"low":35300,"close":38400,"volume":796411,"rsi_14":75.0,"sma_20":34292.5,"sma_60":33326.67,"sma_120":33560.83},{"date":"2026-01-30","open":37850,"high":38000,"low":36600,"close":36600,"volume":367307,"rsi_14":63.96,"sma_20":34490.0,"sma_60":33249.17,"sma_120":33580.83},{"date":"2026-02-02","open":35600,"high":36750,"low":33750,"close":34350,"volume":305249,"rsi_14":47.87,"sma_20":34562.5,"sma_60":33146.67,"sma_120":33578.75},{"date":"2026-02-03","open":35500,"high":36300,"low":34750,"close":36300,"volume":234866,"rsi_14":54.55,"sma_20":34797.5,"sma_60":33090.83,"sma_120":33594.17},{"date":"2026-02-04","open":36300,"high":40450,"low":35950,"close":39850,"volume":965409,"rsi_14":66.22,"sma_20":35222.5,"sma_60":33190.83,"sma_120":33647.08},{"date":"2026-02-05","open":39300,"high":40150,"low":38400,"close":39000,"volume":344078,"rsi_14":63.31,"sma_20":35567.5,"sma_60":33165.83,"sma_120":33681.67},{"date":"2026-02-06","open":37550,"high":38000,"low":35750,"close":37800,"volume":294710,"rsi_14":56.32,"sma_20":35867.5,"sma_60":33161.67,"sma_120":33688.33},{"date":"2026-02-09","open":38900,"high":40300,"low":37800,"close":38600,"volume":246349,"rsi_14":57.33,"sma_20":36165.0,"sma_60":33220.0,"sma_120":33737.5},{"date":"2026-02-10","open":38650,"high":38650,"low":36200,"close":36550,"volume":363150,"rsi_14":55.06,"sma_20":36245.0,"sma_60":33245.83,"sma_120":33780.0},{"date":"2026-02-11","open":36900,"high":43450,"low":36150,"close":38000,"volume":2092296,"rsi_14":58.33,"sma_20":36402.5,"sma_60":33349.17,"sma_120":33837.08},{"date":"2026-02-12","open":39950,"high":40350,"low":38350,"close":39300,"volume":585995,"rsi_14":56.94,"sma_20":36675.0,"sma_60":33483.33,"sma_120":33910.42},{"date":"2026-02-13","open":38600,"high":39350,"low":37900,"close":37900,"volume":236191,"rsi_14":54.71,"sma_20":36877.5,"sma_60":33626.67,"sma_120":33964.58},{"date":"2026-02-19","open":39900,"high":41150,"low":39300,"close":40450,"volume":305999,"rsi_14":58.44,"sma_20":37130.0,"sma_60":33806.67,"sma_120":34050.42},{"date":"2026-02-20","open":39050,"high":39750,"low":38550,"close":39050,"volume":396104,"rsi_14":55.85,"sma_20":37295.0,"sma_60":33960.83,"sma_120":34112.92},{"date":"2026-02-23","open":39300,"high":41150,"low":38350,"close":39800,"volume":533393,"rsi_14":53.0,"sma_20":37560.0,"sma_60":34150.83,"sma_120":34173.75},{"date":"2026-02-24","open":40600,"high":41600,"low":39600,"close":40150,"volume":306730,"rsi_14":58.12,"sma_20":37847.5,"sma_60":34342.5,"sma_120":34239.58},{"date":"2026-02-25","open":40900,"high":41000,"low":39100,"close":39300,"volume":235178,"rsi_14":62.1,"sma_20":37992.5,"sma_60":34525.83,"sma_120":34312.08},{"date":"2026-02-26","open":39900,"high":39900,"low":38500,"close":38500,"volume":220655,"rsi_14":55.7,"sma_20":38125.0,"sma_60":34735.83,"sma_120":34411.25},{"date":"2026-02-27","open":39000,"high":39650,"low":38400,"close":39000,"volume":229424,"rsi_14":47.38,"sma_20":38252.5,"sma_60":34821.67,"sma_120":34454.17},{"date":"2026-03-03","open":38500,"high":39150,"low":36150,"close":36200,"volume":269111,"rsi_14":42.31,"sma_20":38255.0,"sma_60":34908.33,"sma_120":34516.25},{"date":"2026-03-04","open":33750,"high":34750,"low":30300,"close":31150,"volume":396365,"rsi_14":34.92,"sma_20":37892.5,"sma_60":34907.5,"sma_120":34542.92},{"date":"2026-03-05","open":33250,"high":36750,"low":33250,"close":35650,"volume":238400,"rsi_14":44.27,"sma_20":37845.0,"sma_60":34983.33,"sma_120":34596.67},{"date":"2026-03-06","open":34000,"high":37400,"low":34000,"close":37050,"volume":156934,"rsi_14":51.0,"sma_20":37980.0,"sma_60":35038.33,"sma_120":34644.58},{"date":"2026-03-09","open":34450,"high":35850,"low":33850,"close":34950,"volume":166339,"rsi_14":44.08,"sma_20":37912.5,"sma_60":35030.0,"sma_120":34684.58},{"date":"2026-03-10","open":36700,"high":37450,"low":35800,"close":36800,"volume":186421,"rsi_14":45.25,"sma_20":37760.0,"sma_60":35058.33,"sma_120":34740.83},{"date":"2026-03-11","open":37450,"high":37600,"low":35250,"close":35800,"volume":176177,"rsi_14":45.95,"sma_20":37600.0,"sma_60":35080.0,"sma_120":34779.58},{"date":"2026-03-12","open":35800,"high":37000,"low":35650,"close":36500,"volume":105371,"rsi_14":41.79,"sma_20":37535.0,"sma_60":35113.33,"sma_120":34821.25},{"date":"2026-03-13","open":36000,"high":37000,"low":35350,"close":35800,"volume":74741,"rsi_14":43.04,"sma_20":37395.0,"sma_60":35152.5,"sma_120":34830.0},{"date":"2026-03-16","open":35600,"high":35900,"low":34400,"close":34550,"volume":91048,"rsi_14":38.99,"sma_20":37295.0,"sma_60":35164.17,"sma_120":34812.08},{"date":"2026-03-17","open":35300,"high":36350,"low":35200,"close":35350,"volume":78899,"rsi_14":40.12,"sma_20":37162.5,"sma_60":35189.17,"sma_120":34824.58},{"date":"2026-03-18","open":35600,"high":35850,"low":34800,"close":34950,"volume":140406,"rsi_14":40.88,"sma_20":36945.0,"sma_60":35208.33,"sma_120":34822.5},{"date":"2026-03-19","open":34100,"high":34250,"low":33500,"close":33650,"volume":95998,"rsi_14":40.04,"sma_20":36732.5,"sma_60":35227.5,"sma_120":34811.25},{"date":"2026-03-20","open":34450,"high":35850,"low":34050,"close":35550,"volume":225262,"rsi_14":43.3,"sma_20":36487.5,"sma_60":35285.0,"sma_120":34825.42},{"date":"2026-03-23","open":34350,"high":34350,"low":32500,"close":32650,"volume":125694,"rsi_14":43.13,"sma_20":36167.5,"sma_60":35317.5,"sma_120":34814.17},{"date":"2026-03-24","open":34100,"high":34100,"low":32500,"close":33300,"volume":74368,"rsi_14":55.01,"sma_20":35842.5,"sma_60":35354.17,"sma_120":34820.83},{"date":"2026-03-25","open":33600,"high":36150,"low":33450,"close":35800,"volume":174100,"rsi_14":50.39,"sma_20":35625.0,"sma_60":35425.83,"sma_120":34867.08},{"date":"2026-03-26","open":35600,"high":35600,"low":33400,"close":33950,"volume":99329,"rsi_14":42.21,"sma_20":35357.5,"sma_60":35463.33,"sma_120":34889.58},{"date":"2026-03-27","open":33000,"high":33600,"low":32200,"close":33200,"volume":68177,"rsi_14":45.28,"sma_20":35092.5,"sma_60":35493.33,"sma_120":34894.17},{"date":"2026-03-30","open":31300,"high":32100,"low":31250,"close":31700,"volume":45893,"rsi_14":35.99,"sma_20":34727.5,"sma_60":35508.33,"sma_120":34901.67},{"date":"2026-03-31","open":31950,"high":32250,"low":30400,"close":30700,"volume":69187,"rsi_14":35.99,"sma_20":34452.5,"sma_60":35495.0,"sma_120":34906.25},{"date":"2026-04-01","open":31550,"high":33000,"low":31550,"close":32900,"volume":73093,"rsi_14":40.86,"sma_20":34540.0,"sma_60":35528.33,"sma_120":34913.75},{"date":"2026-04-02","open":33750,"high":33750,"low":30250,"close":30900,"volume":91251,"rsi_14":38.33,"sma_20":34302.5,"sma_60":35525.83,"sma_120":34909.17},{"date":"2026-04-03","open":31900,"high":31900,"low":30850,"close":31250,"volume":56161,"rsi_14":41.79,"sma_20":34012.5,"sma_60":35502.5,"sma_120":34904.58},{"date":"2026-04-06","open":31500,"high":31850,"low":30300,"close":30500,"volume":75683,"rsi_14":37.91,"sma_20":33790.0,"sma_60":35462.5,"sma_120":34889.58},{"date":"2026-04-07","open":31150,"high":31300,"low":28800,"close":29650,"volume":158532,"rsi_14":37.07,"sma_20":33432.5,"sma_60":35430.0,"sma_120":34863.75},{"date":"2026-04-08","open":30850,"high":31900,"low":30650,"close":31800,"volume":133528,"rsi_14":45.67,"sma_20":33232.5,"sma_60":35437.5,"sma_120":34859.58},{"date":"2026-04-09","open":31500,"high":31550,"low":30650,"close":30800,"volume":48455,"rsi_14":38.39,"sma_20":32947.5,"sma_60":35415.83,"sma_120":34833.75},{"date":"2026-04-10","open":31550,"high":33350,"low":31250,"close":33350,"volume":103284,"rsi_14":51.74,"sma_20":32825.0,"sma_60":35441.67,"sma_120":34767.08},{"date":"2026-04-13","open":32250,"high":33600,"low":31950,"close":33550,"volume":69575,"rsi_14":50.64,"sma_20":32775.0,"sma_60":35456.67,"sma_120":34718.33},{"date":"2026-04-14","open":33900,"high":35600,"low":33450,"close":34750,"volume":192871,"rsi_14":47.14,"sma_20":32745.0,"sma_60":35453.33,"sma_120":34709.58},{"date":"2026-04-15","open":35500,"high":35500,"low":33500,"close":33900,"volume":199890,"rsi_14":49.86,"sma_20":32692.5,"sma_60":35437.5,"sma_120":34694.58},{"date":"2026-04-16","open":34200,"high":34600,"low":33500,"close":33950,"volume":81324,"rsi_14":52.25,"sma_20":32707.5,"sma_60":35439.17,"sma_120":34687.5},{"date":"2026-04-17","open":34100,"high":37400,"low":33500,"close":35650,"volume":377345,"rsi_14":61.72,"sma_20":32712.5,"sma_60":35443.33,"sma_120":34682.92},{"date":"2026-04-20","open":35350,"high":35800,"low":34500,"close":35000,"volume":125856,"rsi_14":63.03,"sma_20":32830.0,"sma_60":35430.83,"sma_120":34659.58},{"date":"2026-04-21","open":35000,"high":35100,"low":33900,"close":34650,"volume":148089,"rsi_14":55.97,"sma_20":32897.5,"sma_60":35433.33,"sma_120":34634.17},{"date":"2026-04-22","open":34600,"high":35300,"low":33900,"close":34500,"volume":88871,"rsi_14":64.06,"sma_20":32832.5,"sma_60":35435.0,"sma_120":34621.25},{"date":"2026-04-23","open":35800,"high":36200,"low":34000,"close":34850,"volume":228280,"rsi_14":64.06,"sma_20":32877.5,"sma_60":35409.17,"sma_120":34600.83},{"date":"2026-04-24","open":34700,"high":35350,"low":34300,"close":34900,"volume":210008,"rsi_14":68.18,"sma_20":32962.5,"sma_60":35393.33,"sma_120":34525.42},{"date":"2026-04-27","open":36100,"high":36850,"low":35500,"close":36100,"volume":293258,"rsi_14":75.9,"sma_20":33182.5,"sma_60":35387.5,"sma_120":34498.75},{"date":"2026-04-28","open":36650,"high":37050,"low":36000,"close":36000,"volume":281886,"rsi_14":70.19,"sma_20":33447.5,"sma_60":35385.0,"sma_120":34459.58},{"date":"2026-04-29","open":36000,"high":36600,"low":35600,"close":35950,"volume":150537,"rsi_14":77.25,"sma_20":33600.0,"sma_60":35344.17,"sma_120":34335.42},{"date":"2026-04-30","open":38650,"high":38700,"low":36200,"close":36650,"volume":424310,"rsi_14":65.32,"sma_20":34740.0,"sma_60":32960.0,"sma_120":34455.42},{"date":"2026-05-04","open":36950,"high":37550,"low":36400,"close":37050,"volume":373830,"rsi_14":72.44,"sma_20":34177.5,"sma_60":35390.0,"sma_120":34323.75},{"date":"2026-05-06","open":37950,"high":37950,"low":36300,"close":36750,"volume":273441,"rsi_14":64.49,"sma_20":34490.0,"sma_60":35397.5,"sma_120":34292.5},{"date":"2026-05-07","open":36900,"high":37900,"low":36550,"close":36950,"volume":234465,"rsi_14":74.4,"sma_20":34855.0,"sma_60":35349.17,"sma_120":34270.0},{"date":"2026-05-08","open":37250,"high":39500,"low":37000,"close":38000,"volume":603273,"rsi_14":77.93,"sma_20":35165.0,"sma_60":35332.5,"sma_120":34249.17},{"date":"2026-05-11","open":38400,"high":38400,"low":35450,"close":36500,"volume":320933,"rsi_14":56.03,"sma_20":35450.0,"sma_60":35310.83,"sma_120":34236.25},{"date":"2026-05-12","open":36800,"high":37250,"low":32250,"close":35000,"volume":378497,"rsi_14":50.0,"sma_20":35532.5,"sma_60":35250.83,"sma_120":34235.42},{"date":"2026-05-13","open":35400,"high":35900,"low":33950,"close":35500,"volume":155971,"rsi_14":55.28,"sma_20":35630.0,"sma_60":35233.33,"sma_120":34239.58},{"date":"2026-05-14","open":35550,"high":36000,"low":33500,"close":34650,"volume":171084,"rsi_14":50.86,"sma_20":35625.0,"sma_60":35177.5,"sma_120":34263.33},{"date":"2026-05-15","open":34900,"high":34900,"low":31600,"close":32000,"volume":183051,"rsi_14":37.1,"sma_20":35530.0,"sma_60":35055.83,"sma_120":34269.58},{"date":"2026-05-18","open":30000,"high":30600,"low":27700,"close":29000,"volume":270159,"rsi_14":28.93,"sma_20":35282.5,"sma_60":34907.5,"sma_120":34267.08},{"date":"2026-05-19","open":28700,"high":28900,"low":25850,"close":26850,"volume":201911,"rsi_14":19.06,"sma_20":34842.5,"sma_60":34680.83,"sma_120":34243.75},{"date":"2026-05-20","open":25900,"high":26200,"low":24500,"close":25000,"volume":153466,"rsi_14":17.07,"sma_20":34342.5,"sma_60":34446.67,"sma_120":34203.75},{"date":"2026-05-21","open":26100,"high":27450,"low":25800,"close":27000,"volume":123853,"rsi_14":26.01,"sma_20":33960.0,"sma_60":34233.33,"sma_120":34192.08},{"date":"2026-05-22","open":27100,"high":28150,"low":27100,"close":27800,"volume":86565,"rsi_14":26.4,"sma_20":33625.0,"sma_60":34027.5,"sma_120":34185.0},{"date":"2026-05-26","open":29000,"high":29050,"low":27250,"close":27350,"volume":100738,"rsi_14":24.2,"sma_20":33250.0,"sma_60":33828.33,"sma_120":34177.08},{"date":"2026-05-27","open":27450,"high":27600,"low":24600,"close":25050,"volume":288873,"rsi_14":21.88,"sma_20":32757.5,"sma_60":33604.17,"sma_120":34136.67},{"date":"2026-05-28","open":25050,"high":25200,"low":23000,"close":24100,"volume":226956,"rsi_14":20.19,"sma_20":32157.5,"sma_60":33355.83,"sma_120":34088.75},{"date":"2026-05-29","open":24400,"high":24450,"low":21550,"close":22700,"volume":361817,"rsi_14":15.07,"sma_20":31492.5,"sma_60":33130.83,"sma_120":34019.58},{"date":"2026-06-01","open":22200,"high":23300,"low":21600,"close":21950,"volume":209195,"rsi_14":15.6,"sma_20":30792.5,"sma_60":32977.5,"sma_120":33942.5},{"date":"2026-06-02","open":21750,"high":21800,"low":20150,"close":21100,"volume":199037,"rsi_14":16.1,"sma_20":30015.0,"sma_60":32735.0,"sma_120":33859.17},{"date":"2026-06-04","open":20450,"high":21850,"low":20450,"close":21100,"volume":68244,"rsi_14":14.0,"sma_20":29217.5,"sma_60":32469.17,"sma_120":33753.75},{"date":"2026-06-05","open":20900,"high":21350,"low":19960,"close":20700,"volume":119288,"rsi_14":14.32,"sma_20":28415.0,"sma_60":32231.67,"sma_120":33630.83},{"date":"2026-06-08","open":19000,"high":19300,"low":18350,"close":18350,"volume":119195,"rsi_14":14.55,"sma_20":27485.0,"sma_60":31924.17,"sma_120":33491.25},{"date":"2026-06-09","open":18520,"high":19890,"low":18500,"close":19740,"volume":106022,"rsi_14":23.75,"sma_20":26572.0,"sma_60":31656.5,"sma_120":33368.25},{"date":"2026-06-10","open":19550,"high":23700,"low":19450,"close":21400,"volume":471809,"rsi_14":34.11,"sma_20":25817.0,"sma_60":31404.83,"sma_120":33259.08},{"date":"2026-06-11","open":22600,"high":22600,"low":20050,"close":21250,"volume":306708,"rsi_14":37.86,"sma_20":25129.5,"sma_60":31162.33,"sma_120":33157.42},{"date":"2026-06-12","open":22100,"high":22900,"low":21600,"close":22000,"volume":136162,"rsi_14":32.39,"sma_20":24454.5,"sma_60":30953.17,"sma_120":33066.58},{"date":"2026-06-15","open":23500,"high":23700,"low":22450,"close":23000,"volume":112179,"rsi_14":33.33,"sma_20":23872.0,"sma_60":30747.33,"sma_120":32968.25},{"date":"2026-06-16","open":23100,"high":24350,"low":22600,"close":23500,"volume":127645,"rsi_14":36.68,"sma_20":23447.0,"sma_60":30556.5,"sma_120":32882.42},{"date":"2026-06-17","open":23300,"high":24600,"low":22600,"close":24350,"volume":124055,"rsi_14":71.1,"sma_20":22312.0,"sma_60":29344.0,"sma_120":32418.67},{"date":"2026-06-18","open":24350,"high":24550,"low":22800,"close":23050,"volume":112672,"rsi_14":46.07,"sma_20":23024.5,"sma_60":30193.17,"sma_120":32739.08},{"date":"2026-06-19","open":23300,"high":23300,"low":21200,"close":21700,"volume":181234,"rsi_14":46.24,"sma_20":22859.5,"sma_60":30010.67,"sma_120":32664.08},{"date":"2026-06-22","open":21200,"high":23200,"low":21150,"close":21800,"volume":94604,"rsi_14":49.41,"sma_20":22599.5,"sma_60":29819.0,"sma_120":32586.58},{"date":"2026-06-23","open":21600,"high":22200,"low":19700,"close":19700,"volume":120743,"rsi_14":44.96,"sma_20":22194.5,"sma_60":29550.67,"sma_120":32488.25},{"date":"2026-06-24","open":19130,"high":20600,"low":19130,"close":19920,"volume":85768,"rsi_14":45.82,"sma_20":21823.0,"sma_60":29316.83,"sma_120":32390.08},{"date":"2026-06-25","open":20150,"high":21050,"low":19000,"close":19700,"volume":73943,"rsi_14":46.41,"sma_20":21555.5,"sma_60":29091.83,"sma_120":32292.58},{"date":"2026-06-26","open":19710,"high":20100,"low":18690,"close":19110,"volume":141852,"rsi_14":53.12,"sma_20":21306.0,"sma_60":28882.0,"sma_120":32195.17},{"date":"2026-06-29","open":19060,"high":22600,"low":19060,"close":22350,"volume":218292,"rsi_14":59.3,"sma_20":21288.5,"sma_60":28742.83,"sma_120":32118.92},{"date":"2026-06-30","open":22650,"high":23550,"low":21300,"close":22700,"volume":190803,"rsi_14":55.11,"sma_20":21326.0,"sma_60":28572.83,"sma_120":32050.58},{"date":"2026-07-01","open":23450,"high":28250,"low":23400,"close":27850,"volume":813362,"rsi_14":68.62,"sma_20":21663.5,"sma_60":28522.0,"sma_120":32023.92},{"date":"2026-07-02","open":27050,"high":29600,"low":26300,"close":27250,"volume":614269,"rsi_14":64.94,"sma_20":21971.0,"sma_60":28455.33,"sma_120":31978.92},{"date":"2026-07-03","open":30850,"high":30850,"low":25400,"close":27800,"volume":625004,"rsi_14":64.02,"sma_20":22326.0,"sma_60":28410.33,"sma_120":31936.42},{"date":"2026-07-06","open":27000,"high":31750,"low":26600,"close":29650,"volume":699463,"rsi_14":66.65,"sma_20":22891.0,"sma_60":28410.33,"sma_120":31920.17},{"date":"2026-07-07","open":29000,"high":29250,"low":26700,"close":27900,"volume":349493,"rsi_14":59.16,"sma_20":23299.0,"sma_60":28345.33,"sma_120":31891.42},{"date":"2026-07-08","open":27650,"high":27850,"low":25900,"close":26300,"volume":197479,"rsi_14":58.26,"sma_20":23544.0,"sma_60":28270.33,"sma_120":31843.08},{"date":"2026-07-09","open":25800,"high":26650,"low":24000,"close":26400,"volume":251315,"rsi_14":62.76,"sma_20":23801.5,"sma_60":28154.5,"sma_120":31798.08},{"date":"2026-07-10","open":27300,"high":28150,"low":26200,"close":27650,"volume":216546,"rsi_14":64.95,"sma_20":24084.0,"sma_60":28056.17,"sma_120":31756.42},{"date":"2026-07-13","open":27800,"high":29500,"low":26650,"close":26750,"volume":202356,"rsi_14":69.19,"sma_20":24271.5,"sma_60":27922.83,"sma_120":31688.08},{"date":"2026-07-14","open":26450,"high":30550,"low":26000,"close":30000,"volume":569293,"rsi_14":73.55,"sma_20":24596.5,"sma_60":27857.83,"sma_120":31647.67},{"date":"2026-07-15","open":30300,"high":32800,"low":29550,"close":32250,"volume":472322,"rsi_14":76.78,"sma_20":24991.5,"sma_60":27829.5,"sma_120":31634.33},{"date":"2026-07-16","open":31800,"high":35400,"low":31650,"close":33950,"volume":771513,"rsi_14":80.24,"sma_20":25536.5,"sma_60":27801.17,"sma_120":31622.25},{"date":"2026-07-20","open":32850,"high":37150,"low":32400,"close":35500,"volume":570359,"rsi_14":78.77,"sma_20":26226.5,"sma_60":27809.5,"sma_120":31620.17},{"date":"2026-07-21","open":34000,"high":36850,"low":32600,"close":35750,"volume":399185,"rsi_14":78.68,"sma_20":26924.0,"sma_60":27827.83,"sma_120":31630.58},{"date":"2026-07-22","open":36050,"high":37450,"low":33650,"close":35050,"volume":517090,"rsi_14":69.67,"sma_20":27691.5,"sma_60":27837.0,"sma_120":31636.0},{"date":"2026-07-23","open":37450,"high":45550,"low":36450,"close":45550,"volume":2885443,"rsi_14":82.45,"sma_20":28973.0,"sma_60":28015.33,"sma_120":31712.25},{"date":"2026-07-24","open":45400,"high":51900,"low":44700,"close":45300,"volume":2970116,"rsi_14":81.36,"sma_20":30253.0,"sma_60":28188.67,"sma_120":31791.0},{"date":"2026-07-27","open":44950,"high":45600,"low":36000,"close":37400,"volume":1158305,"rsi_14":61.41,"sma_20":31167.5,"sma_60":28210.33,"sma_120":31798.92},{"date":"2026-07-28","open":35750,"high":35950,"low":30150,"close":32000,"volume":1228495,"rsi_14":55.45,"sma_20":31650.0,"sma_60":28143.67,"sma_120":31764.33},{"date":"2026-07-29","open":32000,"high":32100,"low":27500,"close":28600,"volume":1055662,"rsi_14":52.92,"sma_20":31945.0,"sma_60":28021.17,"sma_120":31682.67},{"date":"2026-07-30","open":28650,"high":33700,"low":28650,"close":29750,"volume":1156131,"rsi_14":54.14,"sma_20":32040.0,"sma_60":27906.17,"sma_120":31625.58},{"date":"2026-07-31","open":34150,"high":38100,"low":32750,"close":36600,"volume":1055703,"rsi_14":59.72,"sma_20":32507.5,"sma_60":27898.67,"sma_120":31644.33},{"date":"2026-08-03","open":36050,"high":44850,"low":35950,"close":42000,"volume":1752297,"rsi_14":65.08,"sma_20":33217.5,"sma_60":27986.17,"sma_120":31691.83},{"date":"2026-08-04","open":44000,"high":54600,"low":43950,"close":51200,"volume":3593699,"rsi_14":68.76,"sma_20":34295.0,"sma_60":28223.67,"sma_120":31786.42},{"date":"2026-08-05","open":49550,"high":53300,"low":47500,"close":50000,"volume":1057153,"rsi_14":66.01,"sma_20":35400.0,"sma_60":28423.67,"sma_120":31878.08},{"date":"2026-08-06","open":50000,"high":51900,"low":46600,"close":51100,"volume":879381,"rsi_14":65.63,"sma_20":36640.0,"sma_60":28667.0,"sma_120":31988.92},{"date":"2026-08-07","open":53400,"high":58000,"low":50400,"close":52300,"volume":1239435,"rsi_14":65.41,"sma_20":37935.0,"sma_60":28955.33,"sma_120":32103.08},{"date":"2026-08-10","open":50500,"high":55400,"low":48150,"close":52800,"volume":1029679,"rsi_14":65.57,"sma_20":39192.5,"sma_60":29243.67,"sma_120":32238.5},{"date":"2026-08-11","open":51700,"high":52500,"low":49400,"close":49900,"volume":553258,"rsi_14":63.04,"sma_20":40350.0,"sma_60":29497.83,"sma_120":32337.67},{"date":"2026-08-12","open":49800,"high":52600,"low":47550,"close":48200,"volume":962924,"rsi_14":52.75,"sma_20":41260.0,"sma_60":29767.83,"sma_120":32411.83},{"date":"2026-08-13","open":49500,"high":57700,"low":48500,"close":55400,"volume":1849111,"rsi_14":59.17,"sma_20":42417.5,"sma_60":30207.83,"sma_120":32557.67},{"date":"2026-08-14","open":56700,"high":56700,"low":52100,"close":54900,"volume":978485,"rsi_14":68.34,"sma_20":43465.0,"sma_60":30675.33,"sma_120":32678.08},{"date":"2026-08-18","open":55100,"high":56600,"low":52600,"close":53900,"volume":640719,"rsi_14":75.29,"sma_20":44385.0,"sma_60":31157.0,"sma_120":32801.83},{"date":"2026-08-19","open":51000,"high":57400,"low":49600,"close":54900,"volume":947911,"rsi_14":82.15,"sma_20":45342.5,"sma_60":31622.0,"sma_120":32927.67},{"date":"2026-08-20","open":53600,"high":54700,"low":49700,"close":50100,"volume":815876,"rsi_14":72.84,"sma_20":46095.0,"sma_60":31993.67,"sma_120":33010.58},{"date":"2026-08-21","open":50300,"high":50900,"low":46800,"close":48250,"volume":605934,"rsi_14":64.73,"sma_20":46230.0,"sma_60":32342.0,"sma_120":33085.17},{"date":"2026-08-24","open":47850,"high":50300,"low":47400,"close":49000,"volume":508115,"rsi_14":60.03,"sma_20":46415.0,"sma_60":32741.17,"sma_120":33172.67},{"date":"2026-08-25","open":47700,"high":51200,"low":44850,"close":50900,"volume":530603,"rsi_14":49.46,"sma_20":47090.0,"sma_60":33187.83,"sma_120":33271.83},{"date":"2026-08-26","open":50500,"high":52600,"low":49200,"close":51600,"volume":355994,"rsi_14":52.95,"sma_20":48070.0,"sma_60":33669.5,"sma_120":33400.17},{"date":"2026-08-27","open":52000,"high":52400,"low":49200,"close":50300,"volume":366096,"rsi_14":48.53,"sma_20":49155.0,"sma_60":34142.0,"sma_120":33559.75},{"date":"2026-08-28","open":51400,"high":53600,"low":50700,"close":52200,"volume":468380,"rsi_14":49.82,"sma_20":50277.5,"sma_60":34660.33,"sma_120":33697.67},{"date":"2026-08-31","open":51400,"high":51400,"low":45850,"close":46100,"volume":633367,"rsi_14":40.03,"sma_20":50752.5,"sma_60":35077.0,"sma_120":33773.08},{"date":"2026-09-01","open":46400,"high":46700,"low":42550,"close":43750,"volume":685981,"rsi_14":40.7,"sma_20":50840.0,"sma_60":35461.17,"sma_120":33846.42},{"date":"2026-09-02","open":42050,"high":42900,"low":41250,"close":41850,"volume":537333,"rsi_14":40.45,"sma_20":50372.5,"sma_60":35852.83,"sma_120":33888.5},{"date":"2026-09-03","open":42400,"high":43450,"low":40300,"close":41850,"volume":381824,"rsi_14":23.99,"sma_20":49965.0,"sma_60":36221.33,"sma_120":33938.92},{"date":"2026-09-04","open":41950,"high":45000,"low":41950,"close":44900,"volume":415177,"rsi_14":32.52,"sma_20":49655.0,"sma_60":36613.0,"sma_120":34008.92},{"date":"2026-09-07","open":47000,"high":47000,"low":43750,"close":44500,"volume":398203,"rsi_14":33.21,"sma_20":49265.0,"sma_60":37000.5,"sma_120":34081.42},{"date":"2026-09-08","open":44600,"high":47100,"low":41400,"close":44800,"volume":1375081,"rsi_14":31.5,"sma_20":48865.0,"sma_60":37380.5,"sma_120":34166.83},{"date":"2026-09-09","open":47850,"high":50300,"low":46800,"close":48300,"volume":1500456,"rsi_14":46.54,"sma_20":48785.0,"sma_60":37802.17,"sma_120":34274.75},{"date":"2026-09-10","open":47800,"high":52500,"low":47000,"close":51200,"volume":784153,"rsi_14":55.45,"sma_20":48935.0,"sma_60":38263.83,"sma_120":34410.17},{"date":"2026-09-11","open":49200,"high":54400,"low":49100,"close":50600,"volume":692147,"rsi_14":52.97,"sma_20":48695.0,"sma_60":38701.33,"sma_120":34551.42},{"date":"2026-09-14","open":49350,"high":52800,"low":48600,"close":48750,"volume":476479,"rsi_14":46.0,"sma_20":48387.5,"sma_60":39129.67,"sma_120":34661.42},{"date":"2026-09-15","open":49250,"high":51000,"low":47650,"close":49050,"volume":364372,"rsi_14":45.18,"sma_20":48145.0,"sma_60":39585.5,"sma_120":34798.08},{"date":"2026-09-16","open":48700,"high":49300,"low":47150,"close":47450,"volume":379806,"rsi_14":44.67,"sma_20":47772.5,"sma_60":40013.0,"sma_120":34916.0},{"date":"2026-09-17","open":50600,"high":54400,"low":49950,"close":51200,"volume":1357005,"rsi_14":48.25,"sma_20":47827.5,"sma_60":40538.0,"sma_120":35044.33},{"date":"2026-09-18","open":52100,"high":56700,"low":51600,"close":54000,"volume":1486686,"rsi_14":65.61,"sma_20":48115.0,"sma_60":41106.0,"sma_120":35211.42},{"date":"2026-09-21","open":52900,"high":53200,"low":51100,"close":53000,"volume":392120,"rsi_14":69.31,"sma_20":48315.0,"sma_60":41661.0,"sma_120":35376.42},{"date":"2026-09-22","open":54000,"high":58000,"low":53500,"close":54600,"volume":776165,"rsi_14":76.96,"sma_20":48500.0,"sma_60":42252.5,"sma_120":35567.25},{"date":"2026-09-23","open":55000,"high":57800,"low":53800,"close":56100,"volume":445029,"rsi_14":78.33,"sma_20":48725.0,"sma_60":42815.0,"sma_120":35778.92},{"date":"2026-09-28","open":56400,"high":57100,"low":54100,"close":54400,"volume":282671,"rsi_14":69.96,"sma_20":48930.0,"sma_60":43343.33,"sma_120":35958.08},{"date":"2026-09-29","open":53900,"high":56600,"low":53100,"close":56100,"volume":231250,"rsi_14":73.11,"sma_20":49125.0,"sma_60":43814.17,"sma_120":36168.08},{"date":"2026-09-30","open":56600,"high":59000,"low":56400,"close":56400,"volume":416455,"rsi_14":73.11,"sma_20":49640.0,"sma_60":44300.0,"sma_120":36377.67},{"date":"2026-10-01","open":55700,"high":58200,"low":54300,"close":54800,"volume":483861,"rsi_14":64.01,"sma_20":50192.5,"sma_60":44750.0,"sma_120":36580.17},{"date":"2026-10-02","open":54900,"high":54900,"low":52000,"close":53400,"volume":563539,"rsi_14":55.07,"sma_20":50770.0,"sma_60":45145.83,"sma_120":36778.08},{"date":"2026-10-06","open":53000,"high":53500,"low":51000,"close":53200,"volume":516815,"rsi_14":56.1,"sma_20":51337.5,"sma_60":45567.5,"sma_120":36956.42},{"date":"2026-10-07","open":53800,"high":54700,"low":50900,"close":51000,"volume":397129,"rsi_14":55.2,"sma_20":51642.5,"sma_60":45979.17,"sma_120":37124.75},{"date":"2026-10-08","open":51100,"high":51200,"low":47500,"close":48050,"volume":488117,"rsi_14":47.94,"sma_20":51820.0,"sma_60":46340.0,"sma_120":37247.25},{"date":"2026-10-12","open":47150,"high":48600,"low":43500,"close":43700,"volume":497320,"rsi_14":43.07,"sma_20":51765.0,"sma_60":46607.5,"sma_120":37331.83},{"date":"2026-10-13","open":42450,"high":44000,"low":40500,"close":42400,"volume":531586,"rsi_14":32.11,"sma_20":51470.0,"sma_60":46868.33,"sma_120":37395.58},{"date":"2026-10-14","open":42100,"high":46100,"low":41800,"close":44400,"volume":648360,"rsi_14":29.83,"sma_20":51130.0,"sma_60":47108.33,"sma_120":37483.08},{"date":"2026-10-15","open":40950,"high":42200,"low":38450,"close":38650,"volume":596650,"rsi_14":24.87,"sma_20":50532.5,"sma_60":47215.0,"sma_120":37522.25},{"date":"2026-10-16","open":40900,"high":42300,"low":40100,"close":40950,"volume":824430,"rsi_14":26.67,"sma_20":50142.5,"sma_60":47331.67,"sma_120":37566.42},{"date":"2026-10-19","open":38500,"high":42300,"low":38500,"close":42300,"volume":303450,"rsi_14":26.29,"sma_20":49805.0,"sma_60":47445.0,"sma_120":37627.25},{"date":"2026-10-20","open":41200,"high":41400,"low":38450,"close":38600,"volume":350779,"rsi_14":24.6,"sma_20":49362.5,"sma_60":47492.5,"sma_120":37660.17},{"date":"2026-10-21","open":39500,"high":42400,"low":39400,"close":42250,"volume":354633,"rsi_14":29.05,"sma_20":48915.0,"sma_60":47612.5,"sma_120":37724.75},{"date":"2026-10-22","open":41600,"high":45300,"low":41600,"close":42600,"volume":565529,"rsi_14":29.15,"sma_20":48345.0,"sma_60":47563.33,"sma_120":37789.33},{"date":"2026-10-23","open":38416,"high":40050,"low":36934,"close":40050,"volume":256074}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2650.0099999999998,"pbr":2.67,"per":15.11,"roa":3.44,"roe":5.7,"grade":"C","comment":"PER 15.3배, ROE 5.7%","revenue":257395947819.0,"analysis":"PER 15.3배입니다. ROE 5.7%입니다. 시가총액 6670.29억. 매출 2573.96억, 영업이익 367.60억.","eps_basis":"TTM","debt_ratio":0.6580926684940175,"market_cap":658803756600,"net_income":43589767581.0,"total_debt":162538546404.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.52,"total_assets":409522830207.0,"total_equity":246984283803.0,"profit_margin":16.93,"revenue_basis":"TTM","dividend_yield":0.44,"net_income_basis":"TTM","operating_income":36760166377.0,"operating_margin":14.28,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":40050.0,"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":3742.0},{"date":"2016-10-25","close":3732.0},{"date":"2016-10-26","close":3707.0},{"date":"2016-10-27","close":3732.0},{"date":"2016-10-28","close":3900.0},{"date":"2016-10-31","close":3930.0},{"date":"2016-11-01","close":3905.0},{"date":"2016-11-02","close":3793.0},{"date":"2016-11-03","close":3778.0},{"date":"2016-11-04","close":3702.0},{"date":"2016-11-07","close":3981.0},{"date":"2016-11-08","close":4042.0},{"date":"2016-11-09","close":3981.0},{"date":"2016-11-10","close":4153.0},{"date":"2016-11-11","close":4260.0},{"date":"2016-11-14","close":4255.0},{"date":"2016-11-15","close":4290.0},{"date":"2016-11-16","close":4214.0},{"date":"2016-11-17","close":4179.0},{"date":"2016-11-18","close":4067.0},{"date":"2016-11-21","close":4037.0},{"date":"2016-11-22","close":4001.0},{"date":"2016-11-23","close":3976.0},{"date":"2016-11-24","close":3976.0},{"date":"2016-11-25","close":4072.0},{"date":"2016-11-28","close":4082.0},{"date":"2016-11-29","close":4072.0},{"date":"2016-11-30","close":4077.0},{"date":"2016-12-01","close":4026.0},{"date":"2016-12-02","close":3961.0},{"date":"2016-12-05","close":3884.0},{"date":"2016-12-06","close":3930.0},{"date":"2016-12-07","close":3905.0},{"date":"2016-12-08","close":4113.0},{"date":"2016-12-09","close":4148.0},{"date":"2016-12-12","close":4153.0},{"date":"2016-12-13","close":4158.0},{"date":"2016-12-14","close":4194.0},{"date":"2016-12-15","close":4194.0},{"date":"2016-12-16","close":4219.0},{"date":"2016-12-19","close":4224.0},{"date":"2016-12-20","close":4184.0},{"date":"2016-12-21","close":4123.0},{"date":"2016-12-22","close":4158.0},{"date":"2016-12-23","close":4209.0},{"date":"2016-12-26","close":4163.0},{"date":"2016-12-27","close":4143.0},{"date":"2016-12-28","close":4163.0},{"date":"2016-12-29","close":4255.0},{"date":"2017-01-02","close":4255.0},{"date":"2017-01-03","close":4214.0},{"date":"2017-01-04","close":4158.0},{"date":"2017-01-05","close":4310.0},{"date":"2017-01-06","close":4417.0},{"date":"2017-01-09","close":4468.0},{"date":"2017-01-10","close":4437.0},{"date":"2017-01-11","close":4503.0},{"date":"2017-01-12","close":4554.0},{"date":"2017-01-13","close":4589.0},{"date":"2017-01-16","close":4432.0},{"date":"2017-01-17","close":4432.0},{"date":"2017-01-18","close":4402.0},{"date":"2017-01-19","close":4447.0},{"date":"2017-01-20","close":4559.0},{"date":"2017-01-23","close":4503.0},{"date":"2017-01-24","close":4417.0},{"date":"2017-01-25","close":4544.0},{"date":"2017-01-26","close":4564.0},{"date":"2017-01-31","close":4706.0},{"date":"2017-02-01","close":4747.0},{"date":"2017-02-02","close":4741.0},{"date":"2017-02-03","close":4620.0},{"date":"2017-02-06","close":4599.0},{"date":"2017-02-07","close":4610.0},{"date":"2017-02-08","close":4584.0},{"date":"2017-02-09","close":4605.0},{"date":"2017-02-10","close":4584.0},{"date":"2017-02-13","close":4620.0},{"date":"2017-02-14","close":4584.0},{"date":"2017-02-15","close":4564.0},{"date":"2017-02-16","close":4569.0},{"date":"2017-02-17","close":4564.0},{"date":"2017-02-20","close":4447.0},{"date":"2017-02-21","close":4407.0},{"date":"2017-02-22","close":4402.0},{"date":"2017-02-23","close":4503.0},{"date":"2017-02-24","close":4539.0},{"date":"2017-02-27","close":4544.0},{"date":"2017-02-28","close":4528.0},{"date":"2017-03-02","close":4696.0},{"date":"2017-03-03","close":4782.0},{"date":"2017-03-06","close":5096.0},{"date":"2017-03-07","close":5223.0},{"date":"2017-03-08","close":5096.0},{"date":"2017-03-09","close":5198.0},{"date":"2017-03-10","close":5122.0},{"date":"2017-03-13","close":5000.0},{"date":"2017-03-14","close":5005.0},{"date":"2017-03-15","close":4894.0},{"date":"2017-03-16","close":5173.0},{"date":"2017-03-17","close":5096.0},{"date":"2017-03-20","close":5005.0},{"date":"2017-03-21","close":4899.0},{"date":"2017-03-22","close":4843.0},{"date":"2017-03-23","close":4883.0},{"date":"2017-03-24","close":4873.0},{"date":"2017-03-27","close":4726.0},{"date":"2017-03-28","close":4782.0},{"date":"2017-03-29","close":4792.0},{"date":"2017-03-30","close":4797.0},{"date":"2017-03-31","close":4889.0},{"date":"2017-04-03","close":4919.0},{"date":"2017-04-04","close":4843.0},{"date":"2017-04-05","close":4853.0},{"date":"2017-04-06","close":4797.0},{"date":"2017-04-07","close":4762.0},{"date":"2017-04-10","close":4599.0},{"date":"2017-04-11","close":4584.0},{"date":"2017-04-12","close":4463.0},{"date":"2017-04-13","close":4620.0},{"date":"2017-04-14","close":4610.0},{"date":"2017-04-17","close":4660.0},{"date":"2017-04-18","close":4650.0},{"date":"2017-04-19","close":4650.0},{"date":"2017-04-20","close":4579.0},{"date":"2017-04-21","close":4574.0},{"date":"2017-04-24","close":4498.0},{"date":"2017-04-25","close":4488.0},{"date":"2017-04-26","close":4483.0},{"date":"2017-04-27","close":4513.0},{"date":"2017-04-28","close":4463.0},{"date":"2017-05-02","close":4397.0},{"date":"2017-05-04","close":4493.0},{"date":"2017-05-08","close":4539.0},{"date":"2017-05-10","close":4655.0},{"date":"2017-05-11","close":4660.0},{"date":"2017-05-12","close":4539.0},{"date":"2017-05-15","close":4371.0},{"date":"2017-05-16","close":4488.0},{"date":"2017-05-17","close":4442.0},{"date":"2017-05-18","close":4513.0},{"date":"2017-05-19","close":4523.0},{"date":"2017-05-22","close":4508.0},{"date":"2017-05-23","close":4539.0},{"date":"2017-05-24","close":4534.0},{"date":"2017-05-25","close":4422.0},{"date":"2017-05-26","close":4407.0},{"date":"2017-05-29","close":4315.0},{"date":"2017-05-30","close":4392.0},{"date":"2017-05-31","close":4412.0},{"date":"2017-06-01","close":4457.0},{"date":"2017-06-02","close":4468.0},{"date":"2017-06-05","close":4483.0},{"date":"2017-06-07","close":4493.0},{"date":"2017-06-08","close":4468.0},{"date":"2017-06-09","close":4488.0},{"date":"2017-06-12","close":4498.0},{"date":"2017-06-13","close":4503.0},{"date":"2017-06-14","close":4508.0},{"date":"2017-06-15","close":4665.0},{"date":"2017-06-16","close":4802.0},{"date":"2017-06-19","close":4843.0},{"date":"2017-06-20","close":4883.0},{"date":"2017-06-21","close":5173.0},{"date":"2017-06-22","close":5071.0},{"date":"2017-06-23","close":4894.0},{"date":"2017-06-26","close":5122.0},{"date":"2017-06-27","close":5147.0},{"date":"2017-06-28","close":4924.0},{"date":"2017-06-29","close":5071.0},{"date":"2017-06-30","close":5198.0},{"date":"2017-07-03","close":5071.0},{"date":"2017-07-04","close":4960.0},{"date":"2017-07-05","close":5046.0},{"date":"2017-07-06","close":4944.0},{"date":"2017-07-07","close":5122.0},{"date":"2017-07-10","close":5147.0},{"date":"2017-07-11","close":5025.0},{"date":"2017-07-12","close":4889.0},{"date":"2017-07-13","close":4954.0},{"date":"2017-07-14","close":4929.0},{"date":"2017-07-17","close":4792.0},{"date":"2017-07-18","close":4995.0},{"date":"2017-07-19","close":5122.0},{"date":"2017-07-20","close":5122.0},{"date":"2017-07-21","close":5122.0},{"date":"2017-07-24","close":5350.0},{"date":"2017-07-25","close":5274.0},{"date":"2017-07-26","close":5350.0},{"date":"2017-07-27","close":5173.0},{"date":"2017-07-28","close":4873.0},{"date":"2017-07-31","close":4868.0},{"date":"2017-08-01","close":5025.0},{"date":"2017-08-02","close":5056.0},{"date":"2017-08-03","close":4833.0},{"date":"2017-08-04","close":4823.0},{"date":"2017-08-07","close":4914.0},{"date":"2017-08-08","close":4954.0},{"date":"2017-08-09","close":4812.0},{"date":"2017-08-10","close":4736.0},{"date":"2017-08-11","close":4665.0},{"date":"2017-08-14","close":4513.0},{"date":"2017-08-16","close":4610.0},{"date":"2017-08-17","close":4691.0},{"date":"2017-08-18","close":4691.0},{"date":"2017-08-21","close":4584.0},{"date":"2017-08-22","close":4665.0},{"date":"2017-08-23","close":4615.0},{"date":"2017-08-24","close":4681.0},{"date":"2017-08-25","close":4731.0},{"date":"2017-08-28","close":4752.0},{"date":"2017-08-29","close":4762.0},{"date":"2017-08-30","close":4711.0},{"date":"2017-08-31","close":4660.0},{"date":"2017-09-01","close":4650.0},{"date":"2017-09-04","close":4564.0},{"date":"2017-09-05","close":4478.0},{"date":"2017-09-06","close":4488.0},{"date":"2017-09-07","close":4473.0},{"date":"2017-09-08","close":4336.0},{"date":"2017-09-11","close":4376.0},{"date":"2017-09-12","close":4564.0},{"date":"2017-09-13","close":4843.0},{"date":"2017-09-14","close":4858.0},{"date":"2017-09-15","close":4914.0},{"date":"2017-09-18","close":4858.0},{"date":"2017-09-19","close":4889.0},{"date":"2017-09-20","close":4747.0},{"date":"2017-09-21","close":4686.0},{"date":"2017-09-22","close":4523.0},{"date":"2017-09-25","close":4696.0},{"date":"2017-09-26","close":4833.0},{"date":"2017-09-27","close":4883.0},{"date":"2017-09-28","close":4970.0},{"date":"2017-09-29","close":4965.0},{"date":"2017-10-10","close":4975.0},{"date":"2017-10-11","close":5046.0},{"date":"2017-10-12","close":5223.0},{"date":"2017-10-13","close":5122.0},{"date":"2017-10-16","close":5147.0},{"date":"2017-10-17","close":5274.0},{"date":"2017-10-18","close":5147.0},{"date":"2017-10-19","close":5122.0},{"date":"2017-10-20","close":5061.0},{"date":"2017-10-23","close":5096.0},{"date":"2017-10-24","close":5122.0},{"date":"2017-10-25","close":5223.0},{"date":"2017-10-26","close":5350.0},{"date":"2017-10-27","close":5290.0},{"date":"2017-10-30","close":5050.0},{"date":"2017-10-31","close":4950.0},{"date":"2017-11-01","close":4985.0},{"date":"2017-11-02","close":4990.0},{"date":"2017-11-03","close":4935.0},{"date":"2017-11-06","close":4910.0},{"date":"2017-11-07","close":4890.0},{"date":"2017-11-08","close":4820.0},{"date":"2017-11-09","close":4840.0},{"date":"2017-11-10","close":4780.0},{"date":"2017-11-13","close":4925.0},{"date":"2017-11-14","close":4890.0},{"date":"2017-11-15","close":4875.0},{"date":"2017-11-16","close":4860.0},{"date":"2017-11-17","close":4600.0},{"date":"2017-11-20","close":4815.0},{"date":"2017-11-21","close":4720.0},{"date":"2017-11-22","close":4920.0},{"date":"2017-11-23","close":4860.0},{"date":"2017-11-24","close":4840.0},{"date":"2017-11-27","close":4665.0},{"date":"2017-11-28","close":4660.0},{"date":"2017-11-29","close":4725.0},{"date":"2017-11-30","close":4570.0},{"date":"2017-12-01","close":4565.0},{"date":"2017-12-04","close":4435.0},{"date":"2017-12-05","close":4460.0},{"date":"2017-12-06","close":4505.0},{"date":"2017-12-07","close":4375.0},{"date":"2017-12-08","close":4340.0},{"date":"2017-12-11","close":4420.0},{"date":"2017-12-12","close":4395.0},{"date":"2017-12-13","close":4350.0},{"date":"2017-12-14","close":4210.0},{"date":"2017-12-15","close":4100.0},{"date":"2017-12-18","close":4205.0},{"date":"2017-12-19","close":4140.0},{"date":"2017-12-20","close":4085.0},{"date":"2017-12-21","close":4030.0},{"date":"2017-12-22","close":4070.0},{"date":"2017-12-26","close":4025.0},{"date":"2017-12-27","close":4075.0},{"date":"2017-12-28","close":4100.0},{"date":"2018-01-02","close":3782.1143},{"date":"2018-01-03","close":3832.4814},{"date":"2018-01-04","close":3754.6416},{"date":"2018-01-05","close":3809.5869},{"date":"2018-01-08","close":3805.0083},{"date":"2018-01-09","close":3777.5352},{"date":"2018-01-10","close":3782.1143},{"date":"2018-01-11","close":3777.5352},{"date":"2018-01-12","close":3708.853},{"date":"2018-01-15","close":3635.5916},{"date":"2018-01-16","close":3672.2222},{"date":"2018-01-17","close":3699.6953},{"date":"2018-01-18","close":3772.9568},{"date":"2018-01-19","close":3782.1143},{"date":"2018-01-22","close":3704.2742},{"date":"2018-01-23","close":3800.4292},{"date":"2018-01-24","close":3827.9026},{"date":"2018-01-25","close":4107.2109},{"date":"2018-01-26","close":4166.7358},{"date":"2018-01-29","close":4281.207},{"date":"2018-01-30","close":4230.8394},{"date":"2018-01-31","close":4230.8394},{"date":"2018-02-01","close":4285.7856},{"date":"2018-02-02","close":4258.313},{"date":"2018-02-05","close":4033.9502},{"date":"2018-02-06","close":3910.3215},{"date":"2018-02-07","close":3786.6931},{"date":"2018-02-08","close":3837.0601},{"date":"2018-02-09","close":3736.3254},{"date":"2018-02-12","close":3882.8484},{"date":"2018-02-13","close":3850.7966},{"date":"2018-02-14","close":4029.3711},{"date":"2018-02-19","close":4175.8931},{"date":"2018-02-20","close":4111.7905},{"date":"2018-02-21","close":4120.9478},{"date":"2018-02-22","close":4098.0527},{"date":"2018-02-23","close":4107.2109},{"date":"2018-02-26","close":4111.7905},{"date":"2018-02-27","close":4157.5781},{"date":"2018-02-28","close":4075.1592},{"date":"2018-03-02","close":4047.6863},{"date":"2018-03-05","close":4029.3711},{"date":"2018-03-06","close":4120.9478},{"date":"2018-03-07","close":4052.2651},{"date":"2018-03-08","close":4066.002},{"date":"2018-03-09","close":4070.5803},{"date":"2018-03-12","close":4066.002},{"date":"2018-03-13","close":4148.4199},{"date":"2018-03-14","close":4203.3667},{"date":"2018-03-15","close":4166.7358},{"date":"2018-03-16","close":4171.3145},{"date":"2018-03-19","close":4272.0498},{"date":"2018-03-20","close":4276.6279},{"date":"2018-03-21","close":4221.6816},{"date":"2018-03-22","close":4125.5269},{"date":"2018-03-23","close":3979.0039},{"date":"2018-03-26","close":4006.4773},{"date":"2018-03-27","close":4079.738},{"date":"2018-03-28","close":4102.6328},{"date":"2018-03-29","close":4203.3667},{"date":"2018-03-30","close":4212.5244},{"date":"2018-04-02","close":4088.8958},{"date":"2018-04-03","close":4111.7905},{"date":"2018-04-04","close":4111.7905},{"date":"2018-04-05","close":4441.4653},{"date":"2018-04-06","close":4423.1504},{"date":"2018-04-09","close":4377.3623},{"date":"2018-04-10","close":4308.6802},{"date":"2018-04-11","close":4345.3105},{"date":"2018-04-12","close":4368.2046},{"date":"2018-04-13","close":4446.0449},{"date":"2018-04-16","close":4707.0376},{"date":"2018-04-17","close":4679.5649},{"date":"2018-04-18","close":4725.353},{"date":"2018-04-19","close":4899.3491},{"date":"2018-04-20","close":4707.0376},{"date":"2018-04-23","close":4606.3032},{"date":"2018-04-24","close":4587.9878},{"date":"2018-04-25","close":4578.8311},{"date":"2018-04-26","close":4826.0874},{"date":"2018-04-27","close":4816.9297},{"date":"2018-04-30","close":5201.5522},{"date":"2018-05-02","close":6108.1602},{"date":"2018-05-03","close":6117.3179},{"date":"2018-05-04","close":6199.7363},{"date":"2018-05-08","close":5622.8037},{"date":"2018-05-09","close":5686.9072},{"date":"2018-05-10","close":5897.5342},{"date":"2018-05-11","close":5934.1646},{"date":"2018-05-14","close":6272.998},{"date":"2018-05-15","close":6153.9492},{"date":"2018-05-16","close":5494.5972},{"date":"2018-05-17","close":5577.0166},{"date":"2018-05-18","close":5815.1147},{"date":"2018-05-21","close":5860.9038},{"date":"2018-05-23","close":5778.4844},{"date":"2018-05-24","close":5668.5923},{"date":"2018-05-25","close":5238.1821},{"date":"2018-05-28","close":6153.9492},{"date":"2018-05-29","close":5970.7954},{"date":"2018-05-30","close":5741.8545},{"date":"2018-05-31","close":5925.0068},{"date":"2018-06-01","close":5751.0117},{"date":"2018-06-04","close":5677.75},{"date":"2018-06-05","close":5760.1694},{"date":"2018-06-07","close":5641.1196},{"date":"2018-06-08","close":5338.9165},{"date":"2018-06-11","close":5577.0166},{"date":"2018-06-12","close":5403.02},{"date":"2018-06-14","close":5311.4438},{"date":"2018-06-15","close":5338.9165},{"date":"2018-06-18","close":5274.813},{"date":"2018-06-19","close":4853.5605},{"date":"2018-06-20","close":5164.9214},{"date":"2018-06-21","close":4945.1377},{"date":"2018-06-22","close":4761.9844},{"date":"2018-06-25","close":4826.0874},{"date":"2018-06-26","close":4688.7222},{"date":"2018-06-27","close":4670.4077},{"date":"2018-06-28","close":4697.8804},{"date":"2018-06-29","close":4981.7671},{"date":"2018-07-02","close":4578.8311},{"date":"2018-07-03","close":4578.8311},{"date":"2018-07-04","close":4587.9878},{"date":"2018-07-05","close":4468.938},{"date":"2018-07-06","close":4670.4077},{"date":"2018-07-09","close":4597.1455},{"date":"2018-07-10","close":4743.6685},{"date":"2018-07-11","close":4789.4565},{"date":"2018-07-12","close":4908.5068},{"date":"2018-07-13","close":4954.2949},{"date":"2018-07-16","close":5137.4482},{"date":"2018-07-17","close":5219.8672},{"date":"2018-07-18","close":5164.9214},{"date":"2018-07-19","close":5192.3945},{"date":"2018-07-20","close":5137.4482},{"date":"2018-07-23","close":4871.876},{"date":"2018-07-24","close":5219.8672},{"date":"2018-07-25","close":5320.6016},{"date":"2018-07-26","close":5311.4438},{"date":"2018-07-27","close":5302.2866},{"date":"2018-07-30","close":5567.8574},{"date":"2018-07-31","close":5403.02},{"date":"2018-08-01","close":5366.3892},{"date":"2018-08-02","close":5265.6548},{"date":"2018-08-03","close":5283.9702},{"date":"2018-08-06","close":5293.1279},{"date":"2018-08-07","close":5219.8672},{"date":"2018-08-08","close":5174.0791},{"date":"2018-08-09","close":5119.1323},{"date":"2018-08-10","close":5091.6597},{"date":"2018-08-13","close":4780.2993},{"date":"2018-08-14","close":4844.4033},{"date":"2018-08-16","close":4871.876},{"date":"2018-08-17","close":5073.3447},{"date":"2018-08-20","close":5055.0293},{"date":"2018-08-21","close":4963.4521},{"date":"2018-08-22","close":5009.2407},{"date":"2018-08-23","close":4890.1914},{"date":"2018-08-24","close":4780.2993},{"date":"2018-08-27","close":4597.1455},{"date":"2018-08-28","close":4615.4624},{"date":"2018-08-29","close":4624.6196},{"date":"2018-08-30","close":4597.1455},{"date":"2018-08-31","close":4597.1455},{"date":"2018-09-03","close":4707.0376},{"date":"2018-09-04","close":4725.353},{"date":"2018-09-05","close":4761.9844},{"date":"2018-09-06","close":4743.6685},{"date":"2018-09-07","close":4734.5103},{"date":"2018-09-10","close":4899.3491},{"date":"2018-09-11","close":4871.876},{"date":"2018-09-12","close":4908.5068},{"date":"2018-09-13","close":4945.1377},{"date":"2018-09-14","close":4899.3491},{"date":"2018-09-17","close":4752.8267},{"date":"2018-09-18","close":4816.9297},{"date":"2018-09-19","close":4743.6685},{"date":"2018-09-20","close":4725.353},{"date":"2018-09-21","close":4780.2993},{"date":"2018-09-27","close":4734.5103},{"date":"2018-09-28","close":4606.3032},{"date":"2018-10-01","close":4606.3032},{"date":"2018-10-02","close":4578.8311},{"date":"2018-10-04","close":4551.3579},{"date":"2018-10-05","close":4372.7827},{"date":"2018-10-08","close":4304.1006},{"date":"2018-10-10","close":4020.2131},{"date":"2018-10-11","close":3708.853},{"date":"2018-10-12","close":3754.6416},{"date":"2018-10-15","close":3772.9568},{"date":"2018-10-16","close":3841.6387},{"date":"2018-10-17","close":3919.479},{"date":"2018-10-18","close":3878.2695},{"date":"2018-10-19","close":3850.7966},{"date":"2018-10-22","close":3740.9045},{"date":"2018-10-23","close":3658.4858},{"date":"2018-10-24","close":3507.3843},{"date":"2018-10-25","close":3566.9094},{"date":"2018-10-26","close":3424.9653},{"date":"2018-10-29","close":3141.0779},{"date":"2018-10-30","close":3177.7085},{"date":"2018-10-31","close":3296.7578},{"date":"2018-11-01","close":3379.177},{"date":"2018-11-02","close":3493.6482},{"date":"2018-11-05","close":3548.5938},{"date":"2018-11-06","close":3516.542},{"date":"2018-11-07","close":3383.7559},{"date":"2018-11-08","close":3667.6436},{"date":"2018-11-09","close":3690.5376},{"date":"2018-11-12","close":3640.1704},{"date":"2018-11-13","close":3598.9609},{"date":"2018-11-14","close":3621.8552},{"date":"2018-11-15","close":3631.0132},{"date":"2018-11-16","close":3676.8008},{"date":"2018-11-19","close":3690.5376},{"date":"2018-11-20","close":3644.7493},{"date":"2018-11-21","close":3626.4341},{"date":"2018-11-22","close":3576.0667},{"date":"2018-11-23","close":3534.8574},{"date":"2018-11-26","close":3608.1187},{"date":"2018-11-27","close":3603.5398},{"date":"2018-11-28","close":3649.3279},{"date":"2018-11-29","close":3626.4341},{"date":"2018-11-30","close":3640.1704},{"date":"2018-12-03","close":3699.6953},{"date":"2018-12-04","close":3782.1143},{"date":"2018-12-05","close":3704.2742},{"date":"2018-12-06","close":3608.1187},{"date":"2018-12-07","close":3658.4858},{"date":"2018-12-10","close":3598.9609},{"date":"2018-12-11","close":3388.3347},{"date":"2018-12-12","close":3434.123},{"date":"2018-12-13","close":3493.6482},{"date":"2018-12-14","close":3942.3728},{"date":"2018-12-17","close":4047.6863},{"date":"2018-12-18","close":4047.6863},{"date":"2018-12-19","close":3901.1641},{"date":"2018-12-20","close":4011.0557},{"date":"2018-12-21","close":3869.1116},{"date":"2018-12-24","close":3887.4275},{"date":"2018-12-26","close":4093.4751},{"date":"2018-12-27","close":4079.583},{"date":"2018-12-28","close":4121.2588},{"date":"2019-01-02","close":4121.2588},{"date":"2019-01-03","close":4125.8892},{"date":"2019-01-04","close":4074.9521},{"date":"2019-01-07","close":4255.5469},{"date":"2019-01-08","close":4287.9614},{"date":"2019-01-09","close":4260.1772},{"date":"2019-01-10","close":4246.2856},{"date":"2019-01-11","close":4329.6372},{"date":"2019-01-14","close":4269.4385},{"date":"2019-01-15","close":4274.0684},{"date":"2019-01-16","close":4380.5732},{"date":"2019-01-17","close":4306.4844},{"date":"2019-01-18","close":4491.7085},{"date":"2019-01-21","close":4514.8623},{"date":"2019-01-22","close":4454.6636},{"date":"2019-01-23","close":4584.3208},{"date":"2019-01-24","close":4593.583},{"date":"2019-01-25","close":4561.1675},{"date":"2019-01-28","close":4598.2139},{"date":"2019-01-29","close":4607.4746},{"date":"2019-01-30","close":4713.9785},{"date":"2019-01-31","close":4658.4106},{"date":"2019-02-01","close":4713.9785},{"date":"2019-02-07","close":4713.9785},{"date":"2019-02-08","close":4658.4106},{"date":"2019-02-11","close":4598.2139},{"date":"2019-02-12","close":4584.3208},{"date":"2019-02-13","close":4519.4922},{"date":"2019-02-14","close":4625.9976},{"date":"2019-02-15","close":4630.6274},{"date":"2019-02-18","close":4732.5015},{"date":"2019-02-19","close":4723.2402},{"date":"2019-02-20","close":4704.7183},{"date":"2019-02-21","close":4584.3208},{"date":"2019-02-22","close":4593.583},{"date":"2019-02-25","close":4607.4746},{"date":"2019-02-26","close":4584.3208},{"date":"2019-02-27","close":4482.4473},{"date":"2019-02-28","close":4352.7896},{"date":"2019-03-04","close":4403.7271},{"date":"2019-03-05","close":4385.2041},{"date":"2019-03-06","close":4380.5732},{"date":"2019-03-07","close":4399.0972},{"date":"2019-03-08","close":4371.312},{"date":"2019-03-11","close":4190.7183},{"date":"2019-03-12","close":4232.3936},{"date":"2019-03-13","close":4246.2856},{"date":"2019-03-14","close":4343.5283},{"date":"2019-03-15","close":4380.5732},{"date":"2019-03-18","close":4362.0508},{"date":"2019-03-19","close":4348.1592},{"date":"2019-03-20","close":4241.6548},{"date":"2019-03-21","close":4167.5645},{"date":"2019-03-22","close":4149.042},{"date":"2019-03-25","close":4084.2131},{"date":"2019-03-26","close":4149.042},{"date":"2019-03-27","close":4158.3037},{"date":"2019-03-28","close":4088.8445},{"date":"2019-03-29","close":4074.9521},{"date":"2019-04-01","close":4199.9795},{"date":"2019-04-02","close":4172.1948},{"date":"2019-04-03","close":4172.1948},{"date":"2019-04-04","close":4111.9976},{"date":"2019-04-05","close":4139.7812},{"date":"2019-04-08","close":4111.9976},{"date":"2019-04-09","close":4093.4746},{"date":"2019-04-10","close":4070.3215},{"date":"2019-04-11","close":4204.6099},{"date":"2019-04-12","close":4320.376},{"date":"2019-04-15","close":4343.5283},{"date":"2019-04-16","close":4371.312},{"date":"2019-04-17","close":4375.9429},{"date":"2019-04-18","close":4352.7896},{"date":"2019-04-19","close":4334.2671},{"date":"2019-04-22","close":4325.0059},{"date":"2019-04-23","close":4445.4023},{"date":"2019-04-24","close":4491.7085},{"date":"2019-04-25","close":4417.6191},{"date":"2019-04-26","close":4408.3579},{"date":"2019-04-29","close":4399.0972},{"date":"2019-04-30","close":4399.0972},{"date":"2019-05-02","close":4399.0972},{"date":"2019-05-03","close":4399.0972},{"date":"2019-05-07","close":4264.8076},{"date":"2019-05-08","close":4199.9795},{"date":"2019-05-09","close":4093.4746},{"date":"2019-05-10","close":4005.4927},{"date":"2019-05-13","close":3875.8354},{"date":"2019-05-14","close":3908.2495},{"date":"2019-05-15","close":3968.4475},{"date":"2019-05-16","close":3926.772},{"date":"2019-05-17","close":4065.6907},{"date":"2019-05-20","close":3875.8354},{"date":"2019-05-21","close":3885.0964},{"date":"2019-05-22","close":3954.5559},{"date":"2019-05-23","close":3871.2048},{"date":"2019-05-24","close":3829.5293},{"date":"2019-05-27","close":3773.9614},{"date":"2019-05-28","close":3885.0964},{"date":"2019-05-29","close":3852.6819},{"date":"2019-05-30","close":3875.8354},{"date":"2019-05-31","close":3885.0964},{"date":"2019-06-03","close":3894.3577},{"date":"2019-06-04","close":3908.2495},{"date":"2019-06-05","close":3936.0332},{"date":"2019-06-07","close":4019.3848},{"date":"2019-06-10","close":4074.9521},{"date":"2019-06-11","close":4088.8445},{"date":"2019-06-12","close":4111.9976},{"date":"2019-06-13","close":4074.9521},{"date":"2019-06-14","close":4102.7358},{"date":"2019-06-17","close":4098.1055},{"date":"2019-06-18","close":4098.1055},{"date":"2019-06-19","close":4093.4746},{"date":"2019-06-20","close":4070.3215},{"date":"2019-06-21","close":4010.1235},{"date":"2019-06-24","close":4130.52},{"date":"2019-06-25","close":4130.52},{"date":"2019-06-26","close":4121.2588},{"date":"2019-06-27","close":4065.6907},{"date":"2019-06-28","close":3973.0789},{"date":"2019-07-01","close":4153.6729},{"date":"2019-07-02","close":4199.9795},{"date":"2019-07-03","close":4195.3481},{"date":"2019-07-04","close":4213.8706},{"date":"2019-07-05","close":4213.8706},{"date":"2019-07-08","close":3982.3396},{"date":"2019-07-09","close":3889.7271},{"date":"2019-07-10","close":3908.2495},{"date":"2019-07-11","close":3982.3396},{"date":"2019-07-12","close":3991.6008},{"date":"2019-07-15","close":3973.0789},{"date":"2019-07-16","close":4167.5645},{"date":"2019-07-17","close":4209.2407},{"date":"2019-07-18","close":4389.8354},{"date":"2019-07-19","close":4292.5918},{"date":"2019-07-22","close":4292.5918},{"date":"2019-07-23","close":4218.502},{"date":"2019-07-24","close":4139.7812},{"date":"2019-07-25","close":4093.4746},{"date":"2019-07-26","close":4088.8445},{"date":"2019-07-29","close":4047.1677},{"date":"2019-07-30","close":4274.0684},{"date":"2019-07-31","close":4352.7896},{"date":"2019-08-01","close":4241.6548},{"date":"2019-08-02","close":4162.9336},{"date":"2019-08-05","close":3755.439},{"date":"2019-08-06","close":3477.6013},{"date":"2019-08-07","close":3565.583},{"date":"2019-08-08","close":3709.1328},{"date":"2019-08-09","close":3917.5107},{"date":"2019-08-12","close":3959.1865},{"date":"2019-08-13","close":3940.6643},{"date":"2019-08-14","close":3982.3396},{"date":"2019-08-16","close":3917.5107},{"date":"2019-08-19","close":4000.8625},{"date":"2019-08-20","close":4306.4844},{"date":"2019-08-21","close":4223.1318},{"date":"2019-08-22","close":4204.6099},{"date":"2019-08-23","close":4162.9336},{"date":"2019-08-26","close":4061.0603},{"date":"2019-08-27","close":4093.4746},{"date":"2019-08-28","close":4111.9976},{"date":"2019-08-29","close":4056.4292},{"date":"2019-08-30","close":4102.7358},{"date":"2019-09-02","close":4116.6274},{"date":"2019-09-03","close":4139.7812},{"date":"2019-09-04","close":4213.8706},{"date":"2019-09-05","close":4213.8706},{"date":"2019-09-06","close":4172.1948},{"date":"2019-09-09","close":4306.4844},{"date":"2019-09-10","close":4213.8706},{"date":"2019-09-11","close":4195.3481},{"date":"2019-09-16","close":4343.5283},{"date":"2019-09-17","close":4338.8984},{"date":"2019-09-18","close":4297.2227},{"date":"2019-09-19","close":4375.9429},{"date":"2019-09-20","close":4380.5732},{"date":"2019-09-23","close":4343.5283},{"date":"2019-09-24","close":4292.5918},{"date":"2019-09-25","close":4172.1948},{"date":"2019-09-26","close":4172.1948},{"date":"2019-09-27","close":4111.9976},{"date":"2019-09-30","close":4005.4927},{"date":"2019-10-01","close":3963.8171},{"date":"2019-10-02","close":4019.3848},{"date":"2019-10-04","close":4010.1235},{"date":"2019-10-07","close":3898.9885},{"date":"2019-10-08","close":3936.0332},{"date":"2019-10-10","close":3898.9885},{"date":"2019-10-11","close":3889.7271},{"date":"2019-10-14","close":3982.3396},{"date":"2019-10-15","close":3986.97},{"date":"2019-10-16","close":4005.4927},{"date":"2019-10-17","close":4084.2131},{"date":"2019-10-18","close":4061.0603},{"date":"2019-10-21","close":3931.4031},{"date":"2019-10-22","close":3973.0789},{"date":"2019-10-23","close":3949.9255},{"date":"2019-10-24","close":3912.8804},{"date":"2019-10-25","close":3926.772},{"date":"2019-10-28","close":3982.3396},{"date":"2019-10-29","close":3908.2495},{"date":"2019-10-30","close":3908.2495},{"date":"2019-10-31","close":3931.4031},{"date":"2019-11-01","close":3922.1418},{"date":"2019-11-04","close":4000.8625},{"date":"2019-11-05","close":3968.4475},{"date":"2019-11-06","close":3977.709},{"date":"2019-11-07","close":3973.0789},{"date":"2019-11-08","close":3982.3396},{"date":"2019-11-11","close":3945.2949},{"date":"2019-11-12","close":4042.5378},{"date":"2019-11-13","close":4033.2769},{"date":"2019-11-14","close":4028.6465},{"date":"2019-11-15","close":4061.0603},{"date":"2019-11-18","close":4065.6907},{"date":"2019-11-19","close":3991.6008},{"date":"2019-11-20","close":3908.2495},{"date":"2019-11-21","close":3848.0513},{"date":"2019-11-22","close":3852.6819},{"date":"2019-11-25","close":3871.2048},{"date":"2019-11-26","close":3931.4031},{"date":"2019-11-27","close":3880.4658},{"date":"2019-11-28","close":3889.7271},{"date":"2019-11-29","close":3936.0332},{"date":"2019-12-02","close":3908.2495},{"date":"2019-12-03","close":3977.709},{"date":"2019-12-04","close":3959.1865},{"date":"2019-12-05","close":3866.5742},{"date":"2019-12-06","close":3973.0789},{"date":"2019-12-09","close":3945.2949},{"date":"2019-12-10","close":3917.5107},{"date":"2019-12-11","close":3945.2949},{"date":"2019-12-12","close":3991.6008},{"date":"2019-12-13","close":4065.6907},{"date":"2019-12-16","close":4074.9521},{"date":"2019-12-17","close":4037.9075},{"date":"2019-12-18","close":4065.6907},{"date":"2019-12-19","close":4014.7537},{"date":"2019-12-20","close":4121.2588},{"date":"2019-12-23","close":4088.8445},{"date":"2019-12-24","close":4088.8445},{"date":"2019-12-26","close":4130.52},{"date":"2019-12-27","close":4200.7671},{"date":"2019-12-30","close":4205.4502},{"date":"2020-01-02","close":4200.7671},{"date":"2020-01-03","close":4242.9141},{"date":"2020-01-06","close":4261.647},{"date":"2020-01-07","close":4308.4785},{"date":"2020-01-08","close":4285.063},{"date":"2020-01-09","close":4345.9434},{"date":"2020-01-10","close":4233.5488},{"date":"2020-01-13","close":4345.9434},{"date":"2020-01-14","close":4341.2603},{"date":"2020-01-15","close":4308.4785},{"date":"2020-01-16","close":4303.7959},{"date":"2020-01-17","close":4299.1123},{"date":"2020-01-20","close":4280.3794},{"date":"2020-01-21","close":4228.8662},{"date":"2020-01-22","close":4252.2808},{"date":"2020-01-23","close":4233.5488},{"date":"2020-01-28","close":4107.104},{"date":"2020-01-29","close":4102.4209},{"date":"2020-01-30","close":3994.7095},{"date":"2020-01-31","close":3952.5608},{"date":"2020-02-03","close":3933.8284},{"date":"2020-02-04","close":4008.7581},{"date":"2020-02-05","close":4121.1538},{"date":"2020-02-06","close":4102.4209},{"date":"2020-02-07","close":4060.2725},{"date":"2020-02-10","close":4027.491},{"date":"2020-02-11","close":4074.3228},{"date":"2020-02-12","close":4060.2725},{"date":"2020-02-13","close":4055.5898},{"date":"2020-02-14","close":4055.5898},{"date":"2020-02-17","close":4158.6182},{"date":"2020-02-18","close":4144.5688},{"date":"2020-02-19","close":4144.5688},{"date":"2020-02-20","close":4097.7378},{"date":"2020-02-21","close":4069.6392},{"date":"2020-02-24","close":3886.9968},{"date":"2020-02-25","close":3891.6804},{"date":"2020-02-26","close":3882.3137},{"date":"2020-02-27","close":3830.7996},{"date":"2020-02-28","close":3559.1782},{"date":"2020-03-02","close":3666.8899},{"date":"2020-03-03","close":3652.8406},{"date":"2020-03-04","close":3737.1372},{"date":"2020-03-05","close":3924.4622},{"date":"2020-03-06","close":3915.0959},{"date":"2020-03-09","close":3915.0959},{"date":"2020-03-10","close":3610.6924},{"date":"2020-03-11","close":3517.0298},{"date":"2020-03-12","close":3189.2104},{"date":"2020-03-13","close":2734.9473},{"date":"2020-03-16","close":2599.1365},{"date":"2020-03-17","close":2496.1074},{"date":"2020-03-18","close":2453.9595},{"date":"2020-03-19","close":1966.9142},{"date":"2020-03-20","close":2154.2393},{"date":"2020-03-23","close":2144.8728},{"date":"2020-03-24","close":2290.05},{"date":"2020-03-25","close":2369.6633},{"date":"2020-03-26","close":2416.4946},{"date":"2020-03-27","close":2416.4946},{"date":"2020-03-30","close":2538.2556},{"date":"2020-03-31","close":2748.9968},{"date":"2020-04-01","close":2875.4412},{"date":"2020-04-02","close":2936.322},{"date":"2020-04-03","close":2931.6389},{"date":"2020-04-06","close":3029.9844},{"date":"2020-04-07","close":3001.8857},{"date":"2020-04-08","close":3011.252},{"date":"2020-04-09","close":3179.8445},{"date":"2020-04-10","close":3048.7173},{"date":"2020-04-13","close":3048.7173},{"date":"2020-04-14","close":3353.1201},{"date":"2020-04-16","close":3428.0503},{"date":"2020-04-17","close":3774.6018},{"date":"2020-04-20","close":3713.7212},{"date":"2020-04-21","close":3685.6226},{"date":"2020-04-22","close":3624.7419},{"date":"2020-04-23","close":3652.8406},{"date":"2020-04-24","close":3610.6924},{"date":"2020-04-27","close":3830.7996},{"date":"2020-04-28","close":3671.5732},{"date":"2020-04-29","close":3741.8198},{"date":"2020-05-04","close":3793.3345},{"date":"2020-05-06","close":3896.3633},{"date":"2020-05-07","close":4046.2236},{"date":"2020-05-08","close":4345.9434},{"date":"2020-05-11","close":4383.4087},{"date":"2020-05-12","close":4214.8159},{"date":"2020-05-13","close":4505.1699},{"date":"2020-05-14","close":4350.626},{"date":"2020-05-15","close":4322.5278},{"date":"2020-05-18","close":4308.4785},{"date":"2020-05-19","close":4299.1123},{"date":"2020-05-20","close":4589.4668},{"date":"2020-05-21","close":4603.5156},{"date":"2020-05-22","close":4556.6841},{"date":"2020-05-25","close":4580.1001},{"date":"2020-05-26","close":4570.7334},{"date":"2020-05-27","close":4552.0005},{"date":"2020-05-28","close":4411.5073},{"date":"2020-05-29","close":4472.3877},{"date":"2020-06-01","close":4477.0708},{"date":"2020-06-02","close":4617.5649},{"date":"2020-06-03","close":4655.0298},{"date":"2020-06-04","close":4617.5649},{"date":"2020-06-05","close":4608.1987},{"date":"2020-06-08","close":4612.8813},{"date":"2020-06-09","close":4617.5649},{"date":"2020-06-10","close":4472.3877},{"date":"2020-06-11","close":4345.9434},{"date":"2020-06-12","close":4153.9355},{"date":"2020-06-15","close":3755.8694},{"date":"2020-06-16","close":3961.9268},{"date":"2020-06-17","close":3999.3921},{"date":"2020-06-18","close":4083.6885},{"date":"2020-06-19","close":4345.9434},{"date":"2020-06-22","close":4364.6763},{"date":"2020-06-23","close":4242.9141},{"date":"2020-06-24","close":4266.3306},{"date":"2020-06-25","close":4167.9844},{"date":"2020-06-26","close":4317.8447},{"date":"2020-06-29","close":4228.8662},{"date":"2020-06-30","close":4589.4668},{"date":"2020-07-01","close":4486.4375},{"date":"2020-07-02","close":4495.8037},{"date":"2020-07-03","close":4486.4375},{"date":"2020-07-06","close":4477.0708},{"date":"2020-07-07","close":4505.1699},{"date":"2020-07-08","close":4411.5073},{"date":"2020-07-09","close":5385.5981},{"date":"2020-07-10","close":5263.8369},{"date":"2020-07-13","close":5423.064},{"date":"2020-07-14","close":4945.3838},{"date":"2020-07-15","close":4945.3838},{"date":"2020-07-16","close":5554.1909},{"date":"2020-07-17","close":5404.3306},{"date":"2020-07-20","close":5544.8242},{"date":"2020-07-21","close":5938.207},{"date":"2020-07-22","close":6088.0679},{"date":"2020-07-23","close":5853.9111},{"date":"2020-07-24","close":5694.6846},{"date":"2020-07-27","close":5694.6846},{"date":"2020-07-28","close":5685.3184},{"date":"2020-07-29","close":5694.6846},{"date":"2020-07-30","close":5675.9517},{"date":"2020-07-31","close":5591.6558},{"date":"2020-08-03","close":5554.1909},{"date":"2020-08-04","close":5900.7427},{"date":"2020-08-05","close":5853.9111},{"date":"2020-08-06","close":5778.981},{"date":"2020-08-07","close":5853.9111},{"date":"2020-08-10","close":6406.521},{"date":"2020-08-11","close":6181.7305},{"date":"2020-08-12","close":5900.7427},{"date":"2020-08-13","close":6106.8003},{"date":"2020-08-14","close":5778.981},{"date":"2020-08-18","close":5217.0054},{"date":"2020-08-19","close":5282.5693},{"date":"2020-08-20","close":4842.355},{"date":"2020-08-21","close":4917.2852},{"date":"2020-08-24","close":5010.9478},{"date":"2020-08-25","close":5245.1045},{"date":"2020-08-26","close":5179.5405},{"date":"2020-08-27","close":4889.1865},{"date":"2020-08-28","close":4973.4824},{"date":"2020-08-31","close":5151.4419},{"date":"2020-09-01","close":5142.0757},{"date":"2020-09-02","close":5217.0054},{"date":"2020-09-03","close":5320.0347},{"date":"2020-09-04","close":5357.4995},{"date":"2020-09-07","close":5938.207},{"date":"2020-09-08","close":5675.9517},{"date":"2020-09-09","close":6022.5039},{"date":"2020-09-10","close":6837.3687},{"date":"2020-09-11","close":6781.1709},{"date":"2020-09-14","close":6771.8047},{"date":"2020-09-15","close":6640.6763},{"date":"2020-09-16","close":6369.0547},{"date":"2020-09-17","close":6078.7017},{"date":"2020-09-18","close":6069.3354},{"date":"2020-09-21","close":6088.0679},{"date":"2020-09-22","close":5797.7139},{"date":"2020-09-23","close":5788.3477},{"date":"2020-09-24","close":5956.9399},{"date":"2020-09-25","close":5713.4175},{"date":"2020-09-28","close":5778.981},{"date":"2020-09-29","close":5797.7139},{"date":"2020-10-05","close":6088.0679},{"date":"2020-10-06","close":6069.3354},{"date":"2020-10-07","close":6228.5615},{"date":"2020-10-08","close":6228.5615},{"date":"2020-10-12","close":6172.3638},{"date":"2020-10-13","close":6219.1953},{"date":"2020-10-14","close":6350.3223},{"date":"2020-10-15","close":6116.166},{"date":"2020-10-16","close":5891.3765},{"date":"2020-10-19","close":5638.4873},{"date":"2020-10-20","close":5732.1499},{"date":"2020-10-21","close":5722.7837},{"date":"2020-10-22","close":5554.1909},{"date":"2020-10-23","close":5554.1909},{"date":"2020-10-26","close":5188.9072},{"date":"2020-10-27","close":5254.4707},{"date":"2020-10-28","close":5385.5981},{"date":"2020-10-29","close":5432.4297},{"date":"2020-10-30","close":5291.9355},{"date":"2020-11-02","close":5320.0347},{"date":"2020-11-03","close":5516.7256},{"date":"2020-11-04","close":5310.668},{"date":"2020-11-05","close":5647.853},{"date":"2020-11-06","close":5563.5576},{"date":"2020-11-09","close":6724.9731},{"date":"2020-11-10","close":6097.4346},{"date":"2020-11-11","close":5947.5737},{"date":"2020-11-12","close":5769.6152},{"date":"2020-11-13","close":5807.0796},{"date":"2020-11-16","close":5732.1499},{"date":"2020-11-17","close":5704.0508},{"date":"2020-11-18","close":5778.981},{"date":"2020-11-19","close":5657.2197},{"date":"2020-11-20","close":5769.6152},{"date":"2020-11-23","close":5722.7837},{"date":"2020-11-24","close":5985.0386},{"date":"2020-11-25","close":5872.644},{"date":"2020-11-26","close":5891.3765},{"date":"2020-11-27","close":5956.9399},{"date":"2020-11-30","close":5956.9399},{"date":"2020-12-01","close":5947.5737},{"date":"2020-12-02","close":5928.8408},{"date":"2020-12-03","close":5816.4458},{"date":"2020-12-04","close":5741.5161},{"date":"2020-12-07","close":5750.8823},{"date":"2020-12-08","close":5694.6846},{"date":"2020-12-09","close":5853.9111},{"date":"2020-12-10","close":5863.2778},{"date":"2020-12-11","close":6069.3354},{"date":"2020-12-14","close":6022.5039},{"date":"2020-12-15","close":5928.8408},{"date":"2020-12-16","close":5994.4053},{"date":"2020-12-17","close":5910.1079},{"date":"2020-12-18","close":5844.5449},{"date":"2020-12-21","close":5825.812},{"date":"2020-12-22","close":5713.4175},{"date":"2020-12-23","close":5619.7544},{"date":"2020-12-24","close":5647.853},{"date":"2020-12-28","close":5535.458},{"date":"2020-12-29","close":5667.7046},{"date":"2020-12-30","close":5818.8438},{"date":"2021-01-04","close":5988.875},{"date":"2021-01-05","close":6017.2134},{"date":"2021-01-06","close":6092.7827},{"date":"2021-01-07","close":6121.1206},{"date":"2021-01-08","close":6158.9058},{"date":"2021-01-11","close":6036.1055},{"date":"2021-01-12","close":6243.9219},{"date":"2021-01-13","close":6225.0283},{"date":"2021-01-14","close":6225.0283},{"date":"2021-01-15","close":6102.2285},{"date":"2021-01-18","close":6017.2134},{"date":"2021-01-19","close":6423.3989},{"date":"2021-01-20","close":6253.3672},{"date":"2021-01-21","close":6196.6909},{"date":"2021-01-22","close":6121.1206},{"date":"2021-01-25","close":6310.0449},{"date":"2021-01-26","close":6281.7056},{"date":"2021-01-27","close":6253.3672},{"date":"2021-01-28","close":6158.9058},{"date":"2021-01-29","close":5969.9819},{"date":"2021-02-01","close":5903.8594},{"date":"2021-02-02","close":6130.5679},{"date":"2021-02-03","close":6225.0283},{"date":"2021-02-04","close":6111.6748},{"date":"2021-02-05","close":6036.1055},{"date":"2021-02-08","close":5960.5356},{"date":"2021-02-09","close":5979.4292},{"date":"2021-02-10","close":5979.4292},{"date":"2021-02-15","close":6054.998},{"date":"2021-02-16","close":6243.9219},{"date":"2021-02-17","close":6310.0449},{"date":"2021-02-18","close":6158.9058},{"date":"2021-02-19","close":6243.9219},{"date":"2021-02-22","close":6054.998},{"date":"2021-02-23","close":5941.6445},{"date":"2021-02-24","close":5856.6284},{"date":"2021-02-25","close":6064.4443},{"date":"2021-02-26","close":5818.8433},{"date":"2021-03-02","close":5771.6123},{"date":"2021-03-03","close":5771.6123},{"date":"2021-03-04","close":5762.167},{"date":"2021-03-05","close":5620.4736},{"date":"2021-03-08","close":5563.7964},{"date":"2021-03-09","close":5318.1963},{"date":"2021-03-10","close":5157.6113},{"date":"2021-03-11","close":5308.75},{"date":"2021-03-12","close":5535.458},{"date":"2021-03-15","close":5554.3506},{"date":"2021-03-16","close":5573.2427},{"date":"2021-03-17","close":5573.2427},{"date":"2021-03-18","close":5563.7964},{"date":"2021-03-19","close":5563.7964},{"date":"2021-03-22","close":5507.1201},{"date":"2021-03-23","close":5431.5508},{"date":"2021-03-24","close":5497.6733},{"date":"2021-03-25","close":5563.7964},{"date":"2021-03-26","close":5478.7817},{"date":"2021-03-29","close":5431.5508},{"date":"2021-03-30","close":5440.9966},{"date":"2021-03-31","close":5440.9966},{"date":"2021-04-01","close":5440.9966},{"date":"2021-04-02","close":5346.5352},{"date":"2021-04-05","close":5346.5352},{"date":"2021-04-06","close":5346.5352},{"date":"2021-04-07","close":5393.7656},{"date":"2021-04-08","close":5478.7817},{"date":"2021-04-09","close":5440.9966},{"date":"2021-04-12","close":5497.6733},{"date":"2021-04-13","close":5497.6733},{"date":"2021-04-14","close":5658.2588},{"date":"2021-04-15","close":5667.7051},{"date":"2021-04-16","close":5686.5972},{"date":"2021-04-19","close":5809.3975},{"date":"2021-04-20","close":5771.6123},{"date":"2021-04-21","close":5639.3662},{"date":"2021-04-22","close":5771.6123},{"date":"2021-04-23","close":5667.7051},{"date":"2021-04-26","close":5686.5972},{"date":"2021-04-27","close":5667.7051},{"date":"2021-04-28","close":5488.2271},{"date":"2021-04-29","close":5507.1201},{"date":"2021-04-30","close":5431.5508},{"date":"2021-05-03","close":5403.2124},{"date":"2021-05-04","close":5308.75},{"date":"2021-05-06","close":5308.75},{"date":"2021-05-07","close":5440.9966},{"date":"2021-05-10","close":5459.8887},{"date":"2021-05-11","close":5497.6733},{"date":"2021-05-12","close":5422.1035},{"date":"2021-05-13","close":5318.1963},{"date":"2021-05-14","close":5299.3037},{"date":"2021-05-17","close":5204.8418},{"date":"2021-05-18","close":5223.7349},{"date":"2021-05-20","close":5119.8267},{"date":"2021-05-21","close":5015.9189},{"date":"2021-05-24","close":4912.0103},{"date":"2021-05-25","close":4921.457},{"date":"2021-05-26","close":5025.3643},{"date":"2021-05-27","close":5129.2729},{"date":"2021-05-28","close":5167.0566},{"date":"2021-05-31","close":5157.6113},{"date":"2021-06-01","close":5138.7188},{"date":"2021-06-02","close":5233.1802},{"date":"2021-06-03","close":5233.1802},{"date":"2021-06-04","close":5233.1802},{"date":"2021-06-07","close":5431.5508},{"date":"2021-06-08","close":5337.0889},{"date":"2021-06-09","close":5242.6265},{"date":"2021-06-10","close":5223.7349},{"date":"2021-06-11","close":5176.5034},{"date":"2021-06-14","close":5185.9502},{"date":"2021-06-15","close":5223.7349},{"date":"2021-06-16","close":5242.6265},{"date":"2021-06-17","close":5327.6426},{"date":"2021-06-18","close":5403.2124},{"date":"2021-06-21","close":5393.7656},{"date":"2021-06-22","close":5393.7656},{"date":"2021-06-23","close":5337.0889},{"date":"2021-06-24","close":5185.9502},{"date":"2021-06-25","close":5195.3965},{"date":"2021-06-28","close":5185.9502},{"date":"2021-06-29","close":5167.0566},{"date":"2021-06-30","close":5223.7349},{"date":"2021-07-01","close":5167.0566},{"date":"2021-07-02","close":5195.3965},{"date":"2021-07-05","close":5148.1655},{"date":"2021-07-06","close":5176.5034},{"date":"2021-07-07","close":5157.6113},{"date":"2021-07-08","close":5034.8115},{"date":"2021-07-09","close":4959.2417},{"date":"2021-07-12","close":5034.8115},{"date":"2021-07-13","close":5091.4878},{"date":"2021-07-14","close":5289.8579},{"date":"2021-07-15","close":5337.0889},{"date":"2021-07-16","close":5639.3662},{"date":"2021-07-19","close":5752.7197},{"date":"2021-07-20","close":5724.3823},{"date":"2021-07-21","close":5582.6895},{"date":"2021-07-22","close":5535.458},{"date":"2021-07-23","close":5601.5815},{"date":"2021-07-26","close":5393.7656},{"date":"2021-07-27","close":5412.6582},{"date":"2021-07-28","close":5280.4116},{"date":"2021-07-29","close":5289.8579},{"date":"2021-07-30","close":5185.9502},{"date":"2021-08-02","close":5148.1655},{"date":"2021-08-03","close":5100.9341},{"date":"2021-08-04","close":5138.7188},{"date":"2021-08-05","close":5252.0737},{"date":"2021-08-06","close":5204.8418},{"date":"2021-08-09","close":5100.9341},{"date":"2021-08-10","close":5044.2573},{"date":"2021-08-11","close":4987.5796},{"date":"2021-08-12","close":4987.5796},{"date":"2021-08-13","close":4855.334},{"date":"2021-08-17","close":4614.4565},{"date":"2021-08-18","close":4628.625},{"date":"2021-08-19","close":4439.7017},{"date":"2021-08-20","close":4217.7168},{"date":"2021-08-23","close":4279.1172},{"date":"2021-08-24","close":4439.7017},{"date":"2021-08-25","close":4534.1636},{"date":"2021-08-26","close":4524.7183},{"date":"2021-08-27","close":4538.8867},{"date":"2021-08-30","close":4576.6714},{"date":"2021-08-31","close":4567.2251},{"date":"2021-09-01","close":4576.6714},{"date":"2021-09-02","close":4609.7334},{"date":"2021-09-03","close":4609.7334},{"date":"2021-09-06","close":4638.0718},{"date":"2021-09-07","close":4581.3945},{"date":"2021-09-08","close":4453.8716},{"date":"2021-09-09","close":4345.2407},{"date":"2021-09-10","close":4647.5181},{"date":"2021-09-13","close":4434.9785},{"date":"2021-09-14","close":4458.5947},{"date":"2021-09-15","close":4392.4712},{"date":"2021-09-16","close":4321.625},{"date":"2021-09-17","close":4340.5171},{"date":"2021-09-23","close":4340.5171},{"date":"2021-09-24","close":4279.1172},{"date":"2021-09-27","close":4331.0708},{"date":"2021-09-28","close":4378.3022},{"date":"2021-09-29","close":4279.1172},{"date":"2021-09-30","close":4340.5171},{"date":"2021-10-01","close":4359.4092},{"date":"2021-10-05","close":4217.7168},{"date":"2021-10-06","close":3962.6702},{"date":"2021-10-07","close":4028.7932},{"date":"2021-10-08","close":3995.7317},{"date":"2021-10-12","close":3934.3315},{"date":"2021-10-13","close":4005.1777},{"date":"2021-10-14","close":4094.9167},{"date":"2021-10-15","close":4175.209},{"date":"2021-10-18","close":4283.8403},{"date":"2021-10-19","close":4335.7944},{"date":"2021-10-20","close":4274.394},{"date":"2021-10-21","close":4170.4863},{"date":"2021-10-22","close":4893.1187},{"date":"2021-10-25","close":4912.0103},{"date":"2021-10-26","close":4949.7954},{"date":"2021-10-27","close":4770.3184},{"date":"2021-10-28","close":4675.8569},{"date":"2021-10-29","close":4581.3945},{"date":"2021-11-01","close":4760.8716},{"date":"2021-11-02","close":4675.8569},{"date":"2021-11-03","close":5252.0737},{"date":"2021-11-04","close":5412.6582},{"date":"2021-11-05","close":4949.7954},{"date":"2021-11-08","close":4826.9951},{"date":"2021-11-09","close":5355.9805},{"date":"2021-11-10","close":4930.9033},{"date":"2021-11-11","close":4562.5024},{"date":"2021-11-12","close":4680.5801},{"date":"2021-11-15","close":4661.687},{"date":"2021-11-16","close":4798.6567},{"date":"2021-11-17","close":4751.4258},{"date":"2021-11-18","close":4619.1792},{"date":"2021-11-19","close":4647.5181},{"date":"2021-11-22","close":4723.0869},{"date":"2021-11-23","close":4864.7803},{"date":"2021-11-24","close":4826.9951},{"date":"2021-11-25","close":4789.2104},{"date":"2021-11-26","close":4638.0718},{"date":"2021-11-29","close":4647.5181},{"date":"2021-11-30","close":4349.9639},{"date":"2021-12-01","close":4411.3638},{"date":"2021-12-02","close":4501.1021},{"date":"2021-12-03","close":4557.7793},{"date":"2021-12-06","close":4557.7793},{"date":"2021-12-07","close":4590.8413},{"date":"2021-12-08","close":4581.3945},{"date":"2021-12-09","close":4609.7334},{"date":"2021-12-10","close":4595.5635},{"date":"2021-12-13","close":4600.2871},{"date":"2021-12-14","close":4586.1177},{"date":"2021-12-15","close":4496.3794},{"date":"2021-12-16","close":4496.3794},{"date":"2021-12-17","close":4553.0562},{"date":"2021-12-20","close":4378.3022},{"date":"2021-12-21","close":4383.0254},{"date":"2021-12-22","close":4477.4868},{"date":"2021-12-23","close":4501.1021},{"date":"2021-12-24","close":4501.1021},{"date":"2021-12-27","close":4472.7637},{"date":"2021-12-28","close":4515.2715},{"date":"2021-12-29","close":4543.9097},{"date":"2021-12-30","close":4605.959},{"date":"2022-01-03","close":4885.0},{"date":"2022-01-04","close":4672.7808},{"date":"2022-01-05","close":4582.0933},{"date":"2022-01-06","close":4577.3203},{"date":"2022-01-07","close":4596.4126},{"date":"2022-01-10","close":4534.3638},{"date":"2022-01-11","close":4410.2651},{"date":"2022-01-12","close":4548.6826},{"date":"2022-01-13","close":4534.3638},{"date":"2022-01-14","close":4472.3145},{"date":"2022-01-17","close":4362.5347},{"date":"2022-01-18","close":4267.0747},{"date":"2022-01-19","close":4133.4302},{"date":"2022-01-20","close":4247.9829},{"date":"2022-01-21","close":4324.3511},{"date":"2022-01-24","close":4171.6147},{"date":"2022-01-25","close":3971.1477},{"date":"2022-01-26","close":3971.1477},{"date":"2022-01-27","close":3742.0432},{"date":"2022-01-28","close":3890.0066},{"date":"2022-02-03","close":4028.4243},{"date":"2022-02-04","close":4138.2031},{"date":"2022-02-07","close":4142.9766},{"date":"2022-02-08","close":4142.9766},{"date":"2022-02-09","close":4142.9766},{"date":"2022-02-10","close":4114.3384},{"date":"2022-02-11","close":4052.2891},{"date":"2022-02-14","close":3885.2339},{"date":"2022-02-15","close":3847.0496},{"date":"2022-02-16","close":3990.2402},{"date":"2022-02-17","close":4071.3809},{"date":"2022-02-18","close":4267.0747},{"date":"2022-02-21","close":4267.0747},{"date":"2022-02-22","close":4267.0747},{"date":"2022-02-23","close":4267.0747},{"date":"2022-02-24","close":4572.5479},{"date":"2022-02-25","close":4333.897},{"date":"2022-02-28","close":4333.897},{"date":"2022-03-02","close":4582.0933},{"date":"2022-03-03","close":4520.0439},{"date":"2022-03-04","close":4520.0439},{"date":"2022-03-07","close":5040.3027},{"date":"2022-03-08","close":4887.5669},{"date":"2022-03-10","close":4887.5669},{"date":"2022-03-11","close":4780.0},{"date":"2022-03-14","close":4563.0015},{"date":"2022-03-15","close":4563.0015},{"date":"2022-03-16","close":4563.0015},{"date":"2022-03-17","close":4563.0015},{"date":"2022-03-18","close":4395.9463},{"date":"2022-03-21","close":4395.9463},{"date":"2022-03-22","close":4491.4062},{"date":"2022-03-23","close":4500.9526},{"date":"2022-03-24","close":4601.1855},{"date":"2022-03-25","close":4577.3203},{"date":"2022-03-28","close":4486.6333},{"date":"2022-03-29","close":4453.2222},{"date":"2022-03-30","close":4386.3999},{"date":"2022-03-31","close":4539.1367},{"date":"2022-04-01","close":4424.5845},{"date":"2022-04-04","close":4524.8174},{"date":"2022-04-05","close":4505.7261},{"date":"2022-04-06","close":4515.2715},{"date":"2022-04-07","close":4438.9033},{"date":"2022-04-08","close":4486.6333},{"date":"2022-04-11","close":4457.9951},{"date":"2022-04-12","close":4496.1792},{"date":"2022-04-13","close":4481.8599},{"date":"2022-04-14","close":4534.3638},{"date":"2022-04-15","close":4534.3638},{"date":"2022-04-18","close":4553.4556},{"date":"2022-04-19","close":4591.6396},{"date":"2022-04-20","close":4591.6396},{"date":"2022-04-21","close":4572.5479},{"date":"2022-04-22","close":4553.4556},{"date":"2022-04-25","close":4381.627},{"date":"2022-04-26","close":4438.9033},{"date":"2022-04-27","close":4505.7261},{"date":"2022-04-28","close":4500.9526},{"date":"2022-04-29","close":4515.2715},{"date":"2022-05-02","close":4529.5903},{"date":"2022-05-03","close":4577.3203},{"date":"2022-05-04","close":5574.8809},{"date":"2022-05-06","close":4963.9346},{"date":"2022-05-09","close":5040.0},{"date":"2022-05-10","close":4839.8364},{"date":"2022-05-11","close":4839.8364},{"date":"2022-05-12","close":4629.8237},{"date":"2022-05-13","close":4677.5537},{"date":"2022-05-16","close":4811.1982},{"date":"2022-05-17","close":4830.291},{"date":"2022-05-18","close":4906.6587},{"date":"2022-05-19","close":5040.3027},{"date":"2022-05-20","close":4944.8428},{"date":"2022-05-23","close":5002.1187},{"date":"2022-05-24","close":4820.7441},{"date":"2022-05-25","close":4849.3828},{"date":"2022-05-26","close":5078.4868},{"date":"2022-05-27","close":5183.4937},{"date":"2022-05-30","close":5212.1318},{"date":"2022-05-31","close":5126.2173},{"date":"2022-06-02","close":5049.8496},{"date":"2022-06-03","close":5231.2236},{"date":"2022-06-07","close":5135.7632},{"date":"2022-06-08","close":4916.2046},{"date":"2022-06-09","close":4749.1489},{"date":"2022-06-10","close":4858.9282},{"date":"2022-06-13","close":4830.291},{"date":"2022-06-14","close":4768.2417},{"date":"2022-06-15","close":4181.1602},{"date":"2022-06-16","close":4219.3447},{"date":"2022-06-17","close":4300.4854},{"date":"2022-06-20","close":3975.9207},{"date":"2022-06-21","close":4057.0627},{"date":"2022-06-22","close":3870.9146},{"date":"2022-06-23","close":3589.3066},{"date":"2022-06-24","close":3808.8652},{"date":"2022-06-27","close":4004.5586},{"date":"2022-06-28","close":4104.7925},{"date":"2022-06-29","close":4228.8906},{"date":"2022-06-30","close":4114.3384},{"date":"2022-07-01","close":4095.2461},{"date":"2022-07-04","close":3966.375},{"date":"2022-07-05","close":4109.5654},{"date":"2022-07-06","close":4028.4243},{"date":"2022-07-07","close":3999.7856},{"date":"2022-07-08","close":4123.8848},{"date":"2022-07-11","close":4128.6567},{"date":"2022-07-12","close":3952.0559},{"date":"2022-07-13","close":3899.5525},{"date":"2022-07-14","close":3913.8716},{"date":"2022-07-15","close":4037.97},{"date":"2022-07-18","close":4095.2461},{"date":"2022-07-19","close":4104.7925},{"date":"2022-07-20","close":4076.1541},{"date":"2022-07-21","close":4147.7495},{"date":"2022-07-22","close":4090.4731},{"date":"2022-07-25","close":4095.2461},{"date":"2022-07-26","close":4085.7},{"date":"2022-07-27","close":4085.7},{"date":"2022-07-28","close":4157.2954},{"date":"2022-07-29","close":4238.436},{"date":"2022-08-01","close":4295.7124},{"date":"2022-08-02","close":4128.6567},{"date":"2022-08-03","close":4166.8413},{"date":"2022-08-04","close":4181.1602},{"date":"2022-08-05","close":4224.1177},{"date":"2022-08-08","close":4348.2163},{"date":"2022-08-09","close":4300.4854},{"date":"2022-08-10","close":4257.5283},{"date":"2022-08-11","close":4391.1733},{"date":"2022-08-12","close":4381.627},{"date":"2022-08-16","close":4247.9829},{"date":"2022-08-17","close":4119.1113},{"date":"2022-08-18","close":4305.2588},{"date":"2022-08-19","close":4286.1675},{"date":"2022-08-22","close":4104.7925},{"date":"2022-08-23","close":4090.4731},{"date":"2022-08-24","close":4152.5225},{"date":"2022-08-25","close":4295.7124},{"date":"2022-08-26","close":4400.7192},{"date":"2022-08-29","close":4343.4434},{"date":"2022-08-30","close":4405.4922},{"date":"2022-08-31","close":4324.3511},{"date":"2022-09-01","close":4166.8413},{"date":"2022-09-02","close":4310.0317},{"date":"2022-09-05","close":4343.4434},{"date":"2022-09-06","close":4372.0811},{"date":"2022-09-07","close":4185.9336},{"date":"2022-09-08","close":4219.3447},{"date":"2022-09-13","close":4372.0811},{"date":"2022-09-14","close":4305.2588},{"date":"2022-09-15","close":4391.1733},{"date":"2022-09-16","close":4262.3018},{"date":"2022-09-19","close":4271.8477},{"date":"2022-09-20","close":4147.7495},{"date":"2022-09-21","close":4018.8779},{"date":"2022-09-22","close":3899.5525},{"date":"2022-09-23","close":3708.6321},{"date":"2022-09-26","close":3455.6624},{"date":"2022-09-27","close":3446.1162},{"date":"2022-09-28","close":3417.478},{"date":"2022-09-29","close":3331.564},{"date":"2022-09-30","close":3317.2449},{"date":"2022-10-04","close":3479.5273},{"date":"2022-10-05","close":3427.0244},{"date":"2022-10-06","close":3479.5273},{"date":"2022-10-07","close":3508.1655},{"date":"2022-10-11","close":3398.386},{"date":"2022-10-12","close":3298.1528},{"date":"2022-10-13","close":3097.6863},{"date":"2022-10-14","close":3245.6497},{"date":"2022-10-17","close":3302.9258},{"date":"2022-10-18","close":3393.6133},{"date":"2022-10-19","close":3360.2019},{"date":"2022-10-20","close":3317.2449},{"date":"2022-10-21","close":3259.969},{"date":"2022-10-24","close":3341.1101},{"date":"2022-10-25","close":3341.1101},{"date":"2022-10-26","close":3322.0181},{"date":"2022-10-27","close":3336.3369},{"date":"2022-10-28","close":3264.7419},{"date":"2022-10-31","close":3288.6067},{"date":"2022-11-01","close":3374.5212},{"date":"2022-11-02","close":3350.6562},{"date":"2022-11-03","close":3417.478},{"date":"2022-11-04","close":3441.3433},{"date":"2022-11-07","close":3493.8462},{"date":"2022-11-08","close":3522.4846},{"date":"2022-11-09","close":3622.7178},{"date":"2022-11-10","close":3627.491},{"date":"2022-11-11","close":3718.178},{"date":"2022-11-14","close":3775.4543},{"date":"2022-11-15","close":3742.0432},{"date":"2022-11-16","close":3775.4543},{"date":"2022-11-17","close":3746.8162},{"date":"2022-11-18","close":3713.4053},{"date":"2022-11-21","close":3627.491},{"date":"2022-11-22","close":3632.2639},{"date":"2022-11-23","close":3713.4053},{"date":"2022-11-24","close":3722.9509},{"date":"2022-11-25","close":3713.4053},{"date":"2022-11-28","close":3574.9878},{"date":"2022-11-29","close":3622.7178},{"date":"2022-11-30","close":3622.7178},{"date":"2022-12-01","close":3875.6877},{"date":"2022-12-02","close":3818.4114},{"date":"2022-12-05","close":3794.5466},{"date":"2022-12-06","close":3756.3623},{"date":"2022-12-07","close":3637.0366},{"date":"2022-12-08","close":3522.4846},{"date":"2022-12-09","close":3703.8591},{"date":"2022-12-12","close":3627.491},{"date":"2022-12-13","close":3603.626},{"date":"2022-12-14","close":3722.9509},{"date":"2022-12-15","close":3742.0432},{"date":"2022-12-16","close":3703.8591},{"date":"2022-12-19","close":3742.0432},{"date":"2022-12-20","close":3622.7178},{"date":"2022-12-21","close":3584.5337},{"date":"2022-12-22","close":3684.7673},{"date":"2022-12-23","close":3603.626},{"date":"2022-12-26","close":3527.2573},{"date":"2022-12-27","close":3546.3496},{"date":"2022-12-28","close":3599.5691},{"date":"2022-12-29","close":3459.2634},{"date":"2023-01-02","close":3372.177},{"date":"2023-01-03","close":3425.3962},{"date":"2023-01-04","close":3599.5691},{"date":"2023-01-05","close":3589.8928},{"date":"2023-01-06","close":3643.1123},{"date":"2023-01-09","close":3696.3318},{"date":"2023-01-10","close":3701.1699},{"date":"2023-01-11","close":3744.7129},{"date":"2023-01-12","close":3793.0942},{"date":"2023-01-13","close":3802.7705},{"date":"2023-01-16","close":3802.7705},{"date":"2023-01-17","close":3725.3604},{"date":"2023-01-18","close":3754.3894},{"date":"2023-01-19","close":3759.2275},{"date":"2023-01-20","close":3749.551},{"date":"2023-01-25","close":3865.6663},{"date":"2023-01-26","close":3967.2668},{"date":"2023-01-27","close":3938.2383},{"date":"2023-01-30","close":3928.562},{"date":"2023-01-31","close":3952.7524},{"date":"2023-02-01","close":3909.2092},{"date":"2023-02-02","close":3972.105},{"date":"2023-02-03","close":3933.4001},{"date":"2023-02-06","close":3981.7812},{"date":"2023-02-07","close":3996.2957},{"date":"2023-02-08","close":3976.9434},{"date":"2023-02-09","close":3976.9434},{"date":"2023-02-10","close":3870.5044},{"date":"2023-02-13","close":3875.3425},{"date":"2023-02-14","close":3899.5332},{"date":"2023-02-15","close":3768.9038},{"date":"2023-02-16","close":3759.2275},{"date":"2023-02-17","close":3759.2275},{"date":"2023-02-20","close":3793.0942},{"date":"2023-02-21","close":3793.0942},{"date":"2023-02-22","close":3764.0654},{"date":"2023-02-23","close":3739.8748},{"date":"2023-02-24","close":3628.5979},{"date":"2023-02-27","close":3618.9216},{"date":"2023-02-28","close":3618.9216},{"date":"2023-03-02","close":3720.5222},{"date":"2023-03-03","close":3735.0366},{"date":"2023-03-06","close":3754.3894},{"date":"2023-03-07","close":3706.0078},{"date":"2023-03-08","close":3860.8281},{"date":"2023-03-09","close":3793.0942},{"date":"2023-03-10","close":3706.0078},{"date":"2023-03-13","close":3589.8928},{"date":"2023-03-14","close":3497.9683},{"date":"2023-03-15","close":3580.2163},{"date":"2023-03-16","close":3522.1589},{"date":"2023-03-17","close":3560.864},{"date":"2023-03-20","close":3580.2163},{"date":"2023-03-21","close":3522.1589},{"date":"2023-03-22","close":3546.3499},{"date":"2023-03-23","close":3502.8064},{"date":"2023-03-24","close":3493.1301},{"date":"2023-03-27","close":3435.0728},{"date":"2023-03-28","close":3536.6733},{"date":"2023-03-29","close":3541.5115},{"date":"2023-03-30","close":3691.4934},{"date":"2023-03-31","close":3638.2742},{"date":"2023-04-03","close":3735.0366},{"date":"2023-04-04","close":3773.7419},{"date":"2023-04-05","close":3836.6375},{"date":"2023-04-06","close":3730.1985},{"date":"2023-04-07","close":3778.5798},{"date":"2023-04-10","close":3793.0942},{"date":"2023-04-11","close":3788.2563},{"date":"2023-04-12","close":3831.7993},{"date":"2023-04-13","close":3836.6375},{"date":"2023-04-14","close":3851.1519},{"date":"2023-04-17","close":3855.99},{"date":"2023-04-18","close":3773.7419},{"date":"2023-04-19","close":3831.7993},{"date":"2023-04-20","close":3701.1699},{"date":"2023-04-21","close":3715.6843},{"date":"2023-04-24","close":3599.5691},{"date":"2023-04-25","close":3546.3499},{"date":"2023-04-26","close":3541.5115},{"date":"2023-04-27","close":3551.1877},{"date":"2023-04-28","close":4615.5767},{"date":"2023-05-02","close":4596.2241},{"date":"2023-05-03","close":4402.6982},{"date":"2023-05-04","close":5718.6704},{"date":"2023-05-08","close":4867.1592},{"date":"2023-05-09","close":4925.2168},{"date":"2023-05-10","close":4818.7778},{"date":"2023-05-11","close":4886.5117},{"date":"2023-05-12","close":5080.0371},{"date":"2023-05-15","close":4983.2744},{"date":"2023-05-16","close":5679.9653},{"date":"2023-05-17","close":5496.1162},{"date":"2023-05-18","close":5941.2246},{"date":"2023-05-19","close":5660.6128},{"date":"2023-05-22","close":5699.3174},{"date":"2023-05-23","close":5467.0874},{"date":"2023-05-24","close":5699.3174},{"date":"2023-05-25","close":6028.3105},{"date":"2023-05-26","close":5767.0518},{"date":"2023-05-30","close":5544.4976},{"date":"2023-05-31","close":5370.3247},{"date":"2023-06-01","close":5292.9146},{"date":"2023-06-02","close":5225.1807},{"date":"2023-06-05","close":5234.8569},{"date":"2023-06-07","close":5167.1235},{"date":"2023-06-08","close":5080.0371},{"date":"2023-06-09","close":4983.2744},{"date":"2023-06-12","close":4973.5986},{"date":"2023-06-13","close":4944.5698},{"date":"2023-06-14","close":4876.8354},{"date":"2023-06-15","close":4736.5293},{"date":"2023-06-16","close":4799.4258},{"date":"2023-06-19","close":4954.2456},{"date":"2023-06-20","close":4847.8066},{"date":"2023-06-21","close":4780.0728},{"date":"2023-06-22","close":4726.8535},{"date":"2023-06-23","close":4755.8823},{"date":"2023-06-26","close":4746.2061},{"date":"2023-06-27","close":4702.6626},{"date":"2023-06-28","close":4596.2241},{"date":"2023-06-29","close":4557.5186},{"date":"2023-06-30","close":4620.4146},{"date":"2023-07-03","close":4731.6914},{"date":"2023-07-04","close":4678.4722},{"date":"2023-07-05","close":4586.5474},{"date":"2023-07-06","close":4509.1377},{"date":"2023-07-07","close":4393.0225},{"date":"2023-07-10","close":4475.2705},{"date":"2023-07-11","close":4513.9756},{"date":"2023-07-12","close":4422.0513},{"date":"2023-07-13","close":4393.0225},{"date":"2023-07-14","close":4359.1553},{"date":"2023-07-17","close":4354.3174},{"date":"2023-07-18","close":4218.8496},{"date":"2023-07-19","close":4160.7925},{"date":"2023-07-20","close":4238.2021},{"date":"2023-07-21","close":4131.7637},{"date":"2023-07-24","close":4102.7344},{"date":"2023-07-25","close":3962.429},{"date":"2023-07-26","close":3725.3604},{"date":"2023-07-27","close":3914.0476},{"date":"2023-07-28","close":4010.8103},{"date":"2023-07-31","close":4039.8394},{"date":"2023-08-01","close":4015.6484},{"date":"2023-08-02","close":4005.9724},{"date":"2023-08-03","close":3943.0764},{"date":"2023-08-04","close":3991.4575},{"date":"2023-08-07","close":3991.4575},{"date":"2023-08-08","close":3880.1807},{"date":"2023-08-09","close":4005.9724},{"date":"2023-08-10","close":3986.6194},{"date":"2023-08-11","close":4025.3245},{"date":"2023-08-14","close":4093.0583},{"date":"2023-08-16","close":3899.5332},{"date":"2023-08-17","close":3923.7239},{"date":"2023-08-18","close":3933.4001},{"date":"2023-08-21","close":3981.7812},{"date":"2023-08-22","close":3962.429},{"date":"2023-08-23","close":3996.2957},{"date":"2023-08-24","close":4025.3245},{"date":"2023-08-25","close":3947.9146},{"date":"2023-08-28","close":4059.1914},{"date":"2023-08-29","close":4093.0583},{"date":"2023-08-30","close":4122.0874},{"date":"2023-08-31","close":4112.4111},{"date":"2023-09-01","close":4141.4399},{"date":"2023-09-04","close":4238.2021},{"date":"2023-09-05","close":4175.3066},{"date":"2023-09-06","close":4228.5259},{"date":"2023-09-07","close":4141.4399},{"date":"2023-09-08","close":4436.5654},{"date":"2023-09-11","close":4276.9077},{"date":"2023-09-12","close":4286.5835},{"date":"2023-09-13","close":4644.6055},{"date":"2023-09-14","close":4402.6982},{"date":"2023-09-15","close":4368.8315},{"date":"2023-09-18","close":4214.0117},{"date":"2023-09-19","close":4068.8677},{"date":"2023-09-20","close":4059.1914},{"date":"2023-09-21","close":3933.4001},{"date":"2023-09-22","close":3899.5332},{"date":"2023-09-25","close":3812.4468},{"date":"2023-09-26","close":3807.6086},{"date":"2023-09-27","close":3885.0188},{"date":"2023-10-04","close":3826.9612},{"date":"2023-10-05","close":3764.0654},{"date":"2023-10-06","close":3972.105},{"date":"2023-10-10","close":4291.4219},{"date":"2023-10-11","close":4228.5259},{"date":"2023-10-12","close":4315.6123},{"date":"2023-10-13","close":4315.6123},{"date":"2023-10-16","close":4126.9258},{"date":"2023-10-17","close":4228.5259},{"date":"2023-10-18","close":4175.3066},{"date":"2023-10-19","close":3889.8569},{"date":"2023-10-20","close":3865.6663},{"date":"2023-10-23","close":3773.7419},{"date":"2023-10-24","close":3855.99},{"date":"2023-10-25","close":3855.99},{"date":"2023-10-26","close":3686.6555},{"date":"2023-10-27","close":3773.7419},{"date":"2023-10-30","close":3889.8569},{"date":"2023-10-31","close":3754.3894},{"date":"2023-11-01","close":3802.7705},{"date":"2023-11-02","close":3918.886},{"date":"2023-11-03","close":3938.2383},{"date":"2023-11-06","close":3976.9434},{"date":"2023-11-07","close":3885.0188},{"date":"2023-11-08","close":3865.6663},{"date":"2023-11-09","close":3793.0942},{"date":"2023-11-10","close":3706.0078},{"date":"2023-11-13","close":3793.0942},{"date":"2023-11-14","close":3918.886},{"date":"2023-11-15","close":3976.9434},{"date":"2023-11-16","close":3996.2957},{"date":"2023-11-17","close":3986.6194},{"date":"2023-11-20","close":4025.3245},{"date":"2023-11-21","close":4122.0874},{"date":"2023-11-22","close":4131.7637},{"date":"2023-11-23","close":4175.3066},{"date":"2023-11-24","close":4175.3066},{"date":"2023-11-27","close":4160.7925},{"date":"2023-11-28","close":4136.6016},{"date":"2023-11-29","close":4131.7637},{"date":"2023-11-30","close":4170.4688},{"date":"2023-12-01","close":4175.3066},{"date":"2023-12-04","close":4194.6592},{"date":"2023-12-05","close":4155.9546},{"date":"2023-12-06","close":4160.7925},{"date":"2023-12-07","close":4170.4688},{"date":"2023-12-08","close":4184.9829},{"date":"2023-12-11","close":4160.7925},{"date":"2023-12-12","close":4141.4399},{"date":"2023-12-13","close":4078.5442},{"date":"2023-12-14","close":4068.8677},{"date":"2023-12-15","close":4131.7637},{"date":"2023-12-18","close":4151.1162},{"date":"2023-12-19","close":4131.7637},{"date":"2023-12-20","close":4151.1162},{"date":"2023-12-21","close":4155.9546},{"date":"2023-12-22","close":4151.1162},{"date":"2023-12-26","close":4160.7925},{"date":"2023-12-27","close":4175.5464},{"date":"2023-12-28","close":4185.3833},{"date":"2024-01-02","close":4244.4014},{"date":"2024-01-03","close":4239.4834},{"date":"2024-01-04","close":4254.2378},{"date":"2024-01-05","close":4283.7471},{"date":"2024-01-08","close":4249.3193},{"date":"2024-01-09","close":4239.4834},{"date":"2024-01-10","close":4598.5117},{"date":"2024-01-11","close":4598.5117},{"date":"2024-01-12","close":4588.6748},{"date":"2024-01-15","close":4564.084},{"date":"2024-01-16","close":4573.9204},{"date":"2024-01-17","close":4396.8652},{"date":"2024-01-18","close":4391.9473},{"date":"2024-01-19","close":4347.6836},{"date":"2024-01-22","close":4298.5015},{"date":"2024-01-23","close":4347.6836},{"date":"2024-01-24","close":4219.8105},{"date":"2024-01-25","close":4091.9373},{"date":"2024-01-26","close":4150.9561},{"date":"2024-01-29","close":4087.0193},{"date":"2024-01-30","close":4082.1011},{"date":"2024-01-31","close":3998.4917},{"date":"2024-02-01","close":4003.4099},{"date":"2024-02-02","close":4087.0193},{"date":"2024-02-05","close":4052.5918},{"date":"2024-02-06","close":3988.6553},{"date":"2024-02-07","close":4057.51},{"date":"2024-02-08","close":4037.8372},{"date":"2024-02-13","close":4111.6104},{"date":"2024-02-14","close":4485.3931},{"date":"2024-02-15","close":4416.5381},{"date":"2024-02-16","close":4396.8652},{"date":"2024-02-19","close":4495.2295},{"date":"2024-02-20","close":4475.5562},{"date":"2024-02-21","close":4696.875},{"date":"2024-02-22","close":4726.3843},{"date":"2024-02-23","close":4583.7568},{"date":"2024-02-26","close":4564.084},{"date":"2024-02-27","close":4495.2295},{"date":"2024-02-28","close":4495.2295},{"date":"2024-02-29","close":4416.5381},{"date":"2024-03-04","close":4505.0654},{"date":"2024-03-05","close":4436.2109},{"date":"2024-03-06","close":4387.0288},{"date":"2024-03-07","close":4436.2109},{"date":"2024-03-08","close":4505.0654},{"date":"2024-03-11","close":4593.5928},{"date":"2024-03-12","close":4642.7754},{"date":"2024-03-13","close":4657.5298},{"date":"2024-03-14","close":4657.5298},{"date":"2024-03-15","close":4672.2847},{"date":"2024-03-18","close":4706.7114},{"date":"2024-03-19","close":4765.73},{"date":"2024-03-20","close":4819.8301},{"date":"2024-03-21","close":4805.0757},{"date":"2024-03-22","close":4898.521},{"date":"2024-03-25","close":4977.2124},{"date":"2024-03-26","close":5646.0864},{"date":"2024-03-27","close":5508.3774},{"date":"2024-03-28","close":6246.1064},{"date":"2024-03-29","close":6098.5605},{"date":"2024-04-01","close":6983.8354},{"date":"2024-04-02","close":6806.7803},{"date":"2024-04-03","close":7052.6899},{"date":"2024-04-04","close":7357.6182},{"date":"2024-04-05","close":7642.8735},{"date":"2024-04-08","close":7416.6367},{"date":"2024-04-09","close":7908.4561},{"date":"2024-04-11","close":7839.6011},{"date":"2024-04-12","close":8164.2021},{"date":"2024-04-15","close":8597.0029},{"date":"2024-04-16","close":8006.8198},{"date":"2024-04-17","close":8321.584},{"date":"2024-04-18","close":7996.9834},{"date":"2024-04-19","close":7652.7095},{"date":"2024-04-22","close":7377.291},{"date":"2024-04-23","close":7426.4727},{"date":"2024-04-24","close":7446.1455},{"date":"2024-04-25","close":7180.5635},{"date":"2024-04-26","close":7603.5278},{"date":"2024-04-29","close":7859.2739},{"date":"2024-04-30","close":7701.8921},{"date":"2024-05-02","close":7485.4912},{"date":"2024-05-03","close":7554.3462},{"date":"2024-05-07","close":8154.3657},{"date":"2024-05-08","close":7790.4194},{"date":"2024-05-09","close":7583.855},{"date":"2024-05-10","close":7465.8184},{"date":"2024-05-13","close":9698.6787},{"date":"2024-05-14","close":9492.1143},{"date":"2024-05-16","close":9787.2061},{"date":"2024-05-17","close":8901.9316},{"date":"2024-05-20","close":8715.0391},{"date":"2024-05-21","close":8508.4756},{"date":"2024-05-22","close":8803.5664},{"date":"2024-05-23","close":8459.2939},{"date":"2024-05-24","close":8695.3672},{"date":"2024-05-27","close":8616.6758},{"date":"2024-05-28","close":8557.6572},{"date":"2024-05-29","close":7869.1104},{"date":"2024-05-30","close":7524.8369},{"date":"2024-05-31","close":7544.5093},{"date":"2024-06-03","close":7760.9102},{"date":"2024-06-04","close":7574.0186},{"date":"2024-06-05","close":7455.9819},{"date":"2024-06-07","close":7082.1992},{"date":"2024-06-10","close":7446.1455},{"date":"2024-06-11","close":7455.9819},{"date":"2024-06-12","close":7711.728},{"date":"2024-06-13","close":7898.6196},{"date":"2024-06-14","close":7534.6729},{"date":"2024-06-17","close":7259.2544},{"date":"2024-06-18","close":7347.7817},{"date":"2024-06-19","close":7269.0908},{"date":"2024-06-20","close":7564.1821},{"date":"2024-06-21","close":7377.291},{"date":"2024-06-24","close":7642.8735},{"date":"2024-06-25","close":7485.4912},{"date":"2024-06-26","close":7544.5093},{"date":"2024-06-27","close":7613.3643},{"date":"2024-06-28","close":7623.2007},{"date":"2024-07-01","close":7593.6914},{"date":"2024-07-02","close":7033.0176},{"date":"2024-07-03","close":6924.8169},{"date":"2024-07-04","close":7062.5269},{"date":"2024-07-05","close":6767.4351},{"date":"2024-07-08","close":6796.9443},{"date":"2024-07-09","close":6826.4531},{"date":"2024-07-10","close":6944.4902},{"date":"2024-07-11","close":6737.9258},{"date":"2024-07-12","close":6659.2344},{"date":"2024-07-15","close":6541.1982},{"date":"2024-07-16","close":6432.9976},{"date":"2024-07-17","close":6255.9424},{"date":"2024-07-18","close":6196.9243},{"date":"2024-07-19","close":6196.9243},{"date":"2024-07-22","close":6049.3784},{"date":"2024-07-23","close":5990.3599},{"date":"2024-07-24","close":5980.5239},{"date":"2024-07-25","close":5823.1416},{"date":"2024-07-26","close":6039.5425},{"date":"2024-07-29","close":6029.7056},{"date":"2024-07-30","close":5911.6689},{"date":"2024-07-31","close":6029.7056},{"date":"2024-08-01","close":6246.1064},{"date":"2024-08-02","close":5714.9414},{"date":"2024-08-05","close":4967.376},{"date":"2024-08-06","close":5331.3223},{"date":"2024-08-07","close":5311.6494},{"date":"2024-08-08","close":5282.1406},{"date":"2024-08-09","close":5960.8511},{"date":"2024-08-12","close":6137.9058},{"date":"2024-08-13","close":6128.0698},{"date":"2024-08-14","close":6088.7241},{"date":"2024-08-16","close":6128.0698},{"date":"2024-08-19","close":6128.0698},{"date":"2024-08-20","close":6344.4702},{"date":"2024-08-21","close":6255.9424},{"date":"2024-08-22","close":6147.7427},{"date":"2024-08-23","close":6157.5791},{"date":"2024-08-26","close":5970.6875},{"date":"2024-08-27","close":6206.7607},{"date":"2024-08-28","close":6010.0332},{"date":"2024-08-29","close":5734.6143},{"date":"2024-08-30","close":5990.3599},{"date":"2024-09-02","close":5970.6875},{"date":"2024-09-03","close":5852.6509},{"date":"2024-09-04","close":5488.7046},{"date":"2024-09-05","close":5390.3403},{"date":"2024-09-06","close":5223.1221},{"date":"2024-09-09","close":5350.9946},{"date":"2024-09-10","close":5213.2856},{"date":"2024-09-11","close":5478.8682},{"date":"2024-09-12","close":5773.96},{"date":"2024-09-13","close":5773.96},{"date":"2024-09-19","close":5754.2871},{"date":"2024-09-20","close":5951.0146},{"date":"2024-09-23","close":5803.4688},{"date":"2024-09-24","close":5626.4141},{"date":"2024-09-25","close":5410.0132},{"date":"2024-09-26","close":5646.0864},{"date":"2024-09-27","close":5685.4321},{"date":"2024-09-30","close":5557.5591},{"date":"2024-10-02","close":5410.0132},{"date":"2024-10-04","close":5429.6865},{"date":"2024-10-07","close":5587.0684},{"date":"2024-10-08","close":5419.8496},{"date":"2024-10-10","close":5410.0132},{"date":"2024-10-11","close":5360.8315},{"date":"2024-10-14","close":5577.2319},{"date":"2024-10-15","close":5498.5405},{"date":"2024-10-16","close":5390.3403},{"date":"2024-10-17","close":5419.8496},{"date":"2024-10-18","close":5183.7764},{"date":"2024-10-21","close":5331.3223},{"date":"2024-10-22","close":5144.4307},{"date":"2024-10-23","close":5193.6128},{"date":"2024-10-24","close":5026.3945},{"date":"2024-10-25","close":5016.5581},{"date":"2024-10-28","close":5095.249},{"date":"2024-10-29","close":4957.5396},{"date":"2024-10-30","close":4849.3394},{"date":"2024-10-31","close":4977.2124},{"date":"2024-11-01","close":4834.585},{"date":"2024-11-04","close":5046.0669},{"date":"2024-11-05","close":5154.2671},{"date":"2024-11-06","close":5065.7397},{"date":"2024-11-07","close":5164.104},{"date":"2024-11-08","close":5213.2856},{"date":"2024-11-11","close":5095.249},{"date":"2024-11-12","close":6619.8892},{"date":"2024-11-13","close":7465.8184},{"date":"2024-11-14","close":7505.1636},{"date":"2024-11-15","close":7800.2554},{"date":"2024-11-18","close":8439.6211},{"date":"2024-11-19","close":8518.3125},{"date":"2024-11-20","close":8783.8945},{"date":"2024-11-21","close":8508.4756},{"date":"2024-11-22","close":8577.3301},{"date":"2024-11-25","close":8724.876},{"date":"2024-11-26","close":8705.2031},{"date":"2024-11-27","close":8518.3125},{"date":"2024-11-28","close":8488.8027},{"date":"2024-11-29","close":8656.0205},{"date":"2024-12-02","close":8783.8945},{"date":"2024-12-03","close":9295.3867},{"date":"2024-12-04","close":8597.0029},{"date":"2024-12-05","close":8734.7119},{"date":"2024-12-06","close":9521.624},{"date":"2024-12-09","close":8734.7119},{"date":"2024-12-10","close":10259.3525},{"date":"2024-12-11","close":10003.6064},{"date":"2024-12-12","close":9738.0244},{"date":"2024-12-13","close":9147.8408},{"date":"2024-12-16","close":9551.1328},{"date":"2024-12-17","close":8951.1123},{"date":"2024-12-18","close":9442.9326},{"date":"2024-12-19","close":9138.0049},{"date":"2024-12-20","close":9492.1143},{"date":"2024-12-23","close":9078.9863},{"date":"2024-12-24","close":8557.6572},{"date":"2024-12-26","close":8518.3125},{"date":"2024-12-27","close":8249.627},{"date":"2024-12-30","close":8170.0161},{"date":"2025-01-02","close":8617.8252},{"date":"2025-01-03","close":7921.2339},{"date":"2025-01-06","close":8170.0161},{"date":"2025-01-07","close":8418.7988},{"date":"2025-01-08","close":8418.7988},{"date":"2025-01-09","close":8657.6299},{"date":"2025-01-10","close":8508.3604},{"date":"2025-01-13","close":8279.4805},{"date":"2025-01-14","close":8538.2148},{"date":"2025-01-15","close":9712.4678},{"date":"2025-01-16","close":9792.0781},{"date":"2025-01-17","close":9891.5908},{"date":"2025-01-20","close":9563.1982},{"date":"2025-01-21","close":10100.5684},{"date":"2025-01-22","close":13125.7627},{"date":"2025-01-23","close":12389.3672},{"date":"2025-01-24","close":13265.0811},{"date":"2025-01-31","close":12349.5615},{"date":"2025-02-03","close":12757.5654},{"date":"2025-02-04","close":13613.377},{"date":"2025-02-05","close":12787.4189},{"date":"2025-02-06","close":12767.5166},{"date":"2025-02-07","close":12598.3447},{"date":"2025-02-10","close":12349.5615},{"date":"2025-02-11","close":13225.2764},{"date":"2025-02-12","close":13981.5752},{"date":"2025-02-13","close":13115.8115},{"date":"2025-02-14","close":13195.4219},{"date":"2025-02-17","close":16608.7168},{"date":"2025-02-18","close":16220.6172},{"date":"2025-02-19","close":17255.5527},{"date":"2025-02-20","close":16767.9395},{"date":"2025-02-21","close":16439.5449},{"date":"2025-02-24","close":15782.7598},{"date":"2025-02-25","close":15653.3926},{"date":"2025-02-26","close":15772.8086},{"date":"2025-02-27","close":15424.5137},{"date":"2025-02-28","close":15524.0264},{"date":"2025-03-04","close":16011.6396},{"date":"2025-03-05","close":16489.3027},{"date":"2025-03-06","close":15613.5879},{"date":"2025-03-07","close":16180.8115},{"date":"2025-03-10","close":15951.9316},{"date":"2025-03-11","close":15772.8086},{"date":"2025-03-12","close":16101.2012},{"date":"2025-03-13","close":16777.8906},{"date":"2025-03-14","close":16718.1816},{"date":"2025-03-17","close":16041.4941},{"date":"2025-03-18","close":17106.2832},{"date":"2025-03-19","close":17245.6016},{"date":"2025-03-20","close":16608.7168},{"date":"2025-03-21","close":16429.5938},{"date":"2025-03-24","close":16349.9844},{"date":"2025-03-25","close":15125.9746},{"date":"2025-03-26","close":15165.7793},{"date":"2025-03-27","close":14180.6006},{"date":"2025-03-28","close":14280.1143},{"date":"2025-03-31","close":14160.6982},{"date":"2025-04-01","close":15046.3643},{"date":"2025-04-02","close":15056.3154},{"date":"2025-04-03","close":14926.9482},{"date":"2025-04-04","close":15215.5361},{"date":"2025-04-07","close":13683.0361},{"date":"2025-04-08","close":14628.4092},{"date":"2025-04-09","close":14051.2344},{"date":"2025-04-10","close":15265.292},{"date":"2025-04-11","close":16867.4512},{"date":"2025-04-14","close":18489.5137},{"date":"2025-04-15","close":18091.4609},{"date":"2025-04-16","close":17842.6797},{"date":"2025-04-17","close":17703.3613},{"date":"2025-04-18","close":19106.4941},{"date":"2025-04-21","close":19156.25},{"date":"2025-04-22","close":21494.8047},{"date":"2025-04-23","close":22340.666},{"date":"2025-04-24","close":22390.4219},{"date":"2025-04-25","close":22141.6406},{"date":"2025-04-28","close":22589.4492},{"date":"2025-04-29","close":22987.5},{"date":"2025-04-30","close":22589.4492},{"date":"2025-05-02","close":22887.9883},{"date":"2025-05-07","close":24480.1953},{"date":"2025-05-08","close":26321.1855},{"date":"2025-05-09","close":26470.4551},{"date":"2025-05-12","close":26520.2109},{"date":"2025-05-13","close":27415.8281},{"date":"2025-05-14","close":26669.4805},{"date":"2025-05-15","close":27216.8027},{"date":"2025-05-16","close":28560.2285},{"date":"2025-05-19","close":28510.4707},{"date":"2025-05-20","close":29804.1406},{"date":"2025-05-21","close":29157.3047},{"date":"2025-05-22","close":27167.0449},{"date":"2025-05-23","close":27863.6367},{"date":"2025-05-26","close":27167.0449},{"date":"2025-05-27","close":27366.0723},{"date":"2025-05-28","close":25375.8125},{"date":"2025-05-29","close":26370.9414},{"date":"2025-05-30","close":25873.377},{"date":"2025-06-02","close":26868.5078},{"date":"2025-06-04","close":29455.8438},{"date":"2025-06-05","close":28361.2012},{"date":"2025-06-09","close":27963.1504},{"date":"2025-06-10","close":27863.6367},{"date":"2025-06-11","close":28112.4199},{"date":"2025-06-12","close":28460.7148},{"date":"2025-06-13","close":29505.6016},{"date":"2025-06-16","close":32341.7207},{"date":"2025-06-17","close":32590.5039},{"date":"2025-06-18","close":35476.3789},{"date":"2025-06-19","close":34829.5469},{"date":"2025-06-20","close":35824.6758},{"date":"2025-06-23","close":34829.5469},{"date":"2025-06-24","close":33585.6328},{"date":"2025-06-25","close":33336.8516},{"date":"2025-06-26","close":32341.7207},{"date":"2025-06-27","close":33336.8516},{"date":"2025-06-30","close":35774.918},{"date":"2025-07-01","close":35725.1641},{"date":"2025-07-02","close":33983.6836},{"date":"2025-07-03","close":34033.4414},{"date":"2025-07-04","close":31993.4258},{"date":"2025-07-07","close":35526.1367},{"date":"2025-07-08","close":35675.4062},{"date":"2025-07-09","close":34730.0312},{"date":"2025-07-10","close":35575.8945},{"date":"2025-07-11","close":36222.7266},{"date":"2025-07-14","close":35824.6758},{"date":"2025-07-15","close":37516.3984},{"date":"2025-07-16","close":37267.6133},{"date":"2025-07-17","close":36869.5625},{"date":"2025-07-18","close":35874.4336},{"date":"2025-07-21","close":33635.3906},{"date":"2025-07-22","close":32391.4785},{"date":"2025-07-23","close":32043.1816},{"date":"2025-07-24","close":32988.5547},{"date":"2025-07-25","close":32391.4785},{"date":"2025-07-28","close":32391.4785},{"date":"2025-07-29","close":32540.748},{"date":"2025-07-30","close":31744.6426},{"date":"2025-07-31","close":33884.1719},{"date":"2025-08-01","close":32640.2598},{"date":"2025-08-04","close":34033.4414},{"date":"2025-08-05","close":34431.4922},{"date":"2025-08-06","close":34282.2227},{"date":"2025-08-07","close":33336.8516},{"date":"2025-08-08","close":34680.2773},{"date":"2025-08-11","close":36819.8047},{"date":"2025-08-12","close":32540.748},{"date":"2025-08-13","close":31296.834},{"date":"2025-08-14","close":30998.2949},{"date":"2025-08-18","close":30351.4609},{"date":"2025-08-19","close":31247.0781},{"date":"2025-08-20","close":30003.166},{"date":"2025-08-21","close":31396.3477},{"date":"2025-08-22","close":32341.7207},{"date":"2025-08-25","close":32092.9395},{"date":"2025-08-26","close":30450.9746},{"date":"2025-08-27","close":30202.1914},{"date":"2025-08-28","close":29953.4102},{"date":"2025-08-29","close":28609.9844},{"date":"2025-09-01","close":27813.8809},{"date":"2025-09-02","close":29057.793},{"date":"2025-09-03","close":31147.5645},{"date":"2025-09-04","close":30003.166},{"date":"2025-09-05","close":29903.6523},{"date":"2025-09-08","close":30998.2949},{"date":"2025-09-09","close":31346.5918},{"date":"2025-09-10","close":34580.7617},{"date":"2025-09-11","close":35376.8672},{"date":"2025-09-12","close":34829.5469},{"date":"2025-09-15","close":35028.5703},{"date":"2025-09-16","close":34829.5469},{"date":"2025-09-17","close":33685.1484},{"date":"2025-09-18","close":33685.1484},{"date":"2025-09-19","close":32500.0},{"date":"2025-09-22","close":30102.6797},{"date":"2025-09-23","close":31097.8086},{"date":"2025-09-24","close":32490.9902},{"date":"2025-09-25","close":30650.0},{"date":"2025-09-26","close":30003.166},{"date":"2025-09-29","close":31844.1562},{"date":"2025-09-30","close":31296.834},{"date":"2025-10-01","close":31645.1309},{"date":"2025-10-02","close":31993.4258},{"date":"2025-10-10","close":32590.5039},{"date":"2025-10-13","close":32142.6953},{"date":"2025-10-14","close":33734.9023},{"date":"2025-10-15","close":41148.6211},{"date":"2025-10-16","close":39208.1172},{"date":"2025-10-17","close":35625.6484},{"date":"2025-10-20","close":35526.1367},{"date":"2025-10-21","close":34630.5195},{"date":"2025-10-22","close":36023.7031},{"date":"2025-10-23","close":37615.9102},{"date":"2025-10-24","close":37516.3984},{"date":"2025-10-27","close":35874.4336},{"date":"2025-10-28","close":37118.3438},{"date":"2025-10-29","close":43735.957},{"date":"2025-10-30","close":39108.6055},{"date":"2025-10-31","close":40501.7852},{"date":"2025-11-03","close":41496.918},{"date":"2025-11-04","close":42790.5859},{"date":"2025-11-05","close":41049.1094},{"date":"2025-11-06","close":40302.7617},{"date":"2025-11-07","close":39456.8984},{"date":"2025-11-10","close":40302.7617},{"date":"2025-11-11","close":37864.6914},{"date":"2025-11-12","close":34929.0586},{"date":"2025-11-13","close":34829.5469},{"date":"2025-11-14","close":31645.1309},{"date":"2025-11-17","close":31097.8086},{"date":"2025-11-18","close":29157.3047},{"date":"2025-11-19","close":29505.6016},{"date":"2025-11-20","close":29654.8711},{"date":"2025-11-21","close":28261.6895},{"date":"2025-11-24","close":28510.4707},{"date":"2025-11-25","close":28162.1758},{"date":"2025-11-26","close":29754.3828},{"date":"2025-11-27","close":29704.627},{"date":"2025-11-28","close":30849.0273},{"date":"2025-12-01","close":31048.0527},{"date":"2025-12-02","close":30948.5391},{"date":"2025-12-03","close":33585.6328},{"date":"2025-12-04","close":35277.3555},{"date":"2025-12-05","close":34929.0586},{"date":"2025-12-08","close":34331.9805},{"date":"2025-12-09","close":34331.9805},{"date":"2025-12-10","close":33287.0938},{"date":"2025-12-11","close":32739.7734},{"date":"2025-12-12","close":34630.5195},{"date":"2025-12-15","close":33635.3906},{"date":"2025-12-16","close":32341.7207},{"date":"2025-12-17","close":31943.6699},{"date":"2025-12-18","close":30550.4883},{"date":"2025-12-19","close":30948.5391},{"date":"2025-12-22","close":31346.5918},{"date":"2025-12-23","close":31545.6172},{"date":"2025-12-24","close":31247.0781},{"date":"2025-12-26","close":30650.0},{"date":"2025-12-29","close":31500.0},{"date":"2025-12-30","close":30900.0},{"date":"2026-01-02","close":31050.0},{"date":"2026-01-05","close":32650.0},{"date":"2026-01-06","close":32900.0},{"date":"2026-01-07","close":31600.0},{"date":"2026-01-08","close":31350.0},{"date":"2026-01-09","close":32100.0},{"date":"2026-01-12","close":31800.0},{"date":"2026-01-13","close":32650.0},{"date":"2026-01-14","close":34950.0},{"date":"2026-01-15","close":34850.0},{"date":"2026-01-16","close":33850.0},{"date":"2026-01-19","close":35400.0},{"date":"2026-01-20","close":35750.0},{"date":"2026-01-21","close":34500.0},{"date":"2026-01-22","close":34400.0},{"date":"2026-01-23","close":36400.0},{"date":"2026-01-26","close":35850.0},{"date":"2026-01-27","close":36450.0},{"date":"2026-01-28","close":36150.0},{"date":"2026-01-29","close":38400.0},{"date":"2026-01-30","close":36600.0},{"date":"2026-02-02","close":34350.0},{"date":"2026-02-03","close":36300.0},{"date":"2026-02-04","close":39850.0},{"date":"2026-02-05","close":39000.0},{"date":"2026-02-06","close":37800.0},{"date":"2026-02-09","close":38600.0},{"date":"2026-02-10","close":36550.0},{"date":"2026-02-11","close":38000.0},{"date":"2026-02-12","close":39300.0},{"date":"2026-02-13","close":37900.0},{"date":"2026-02-19","close":40450.0},{"date":"2026-02-20","close":39050.0},{"date":"2026-02-23","close":39800.0},{"date":"2026-02-24","close":40150.0},{"date":"2026-02-25","close":39300.0},{"date":"2026-02-26","close":38500.0},{"date":"2026-02-27","close":39000.0},{"date":"2026-03-03","close":36200.0},{"date":"2026-03-04","close":31150.0},{"date":"2026-03-05","close":35650.0},{"date":"2026-03-06","close":37050.0},{"date":"2026-03-09","close":34950.0},{"date":"2026-03-10","close":36800.0},{"date":"2026-03-11","close":35800.0},{"date":"2026-03-12","close":36500.0},{"date":"2026-03-13","close":35800.0},{"date":"2026-03-16","close":34550.0},{"date":"2026-03-17","close":35350.0},{"date":"2026-03-18","close":34950.0},{"date":"2026-03-19","close":33650.0},{"date":"2026-03-20","close":35550.0},{"date":"2026-03-23","close":32650.0},{"date":"2026-03-24","close":33300.0},{"date":"2026-03-25","close":35800.0},{"date":"2026-03-26","close":33950.0},{"date":"2026-03-27","close":33200.0},{"date":"2026-03-30","close":31700.0},{"date":"2026-03-31","close":30700.0},{"date":"2026-04-01","close":32900.0},{"date":"2026-04-02","close":30900.0},{"date":"2026-04-03","close":31250.0},{"date":"2026-04-06","close":30500.0},{"date":"2026-04-07","close":29650.0},{"date":"2026-04-08","close":31800.0},{"date":"2026-04-09","close":30800.0},{"date":"2026-04-10","close":33350.0},{"date":"2026-04-13","close":33550.0},{"date":"2026-04-14","close":34750.0},{"date":"2026-04-15","close":33900.0},{"date":"2026-04-16","close":33950.0},{"date":"2026-04-17","close":35650.0},{"date":"2026-04-20","close":35000.0},{"date":"2026-04-21","close":34650.0},{"date":"2026-04-22","close":34500.0},{"date":"2026-04-23","close":34850.0},{"date":"2026-04-24","close":34900.0},{"date":"2026-04-27","close":36100.0},{"date":"2026-04-28","close":36000.0},{"date":"2026-04-29","close":35950.0},{"date":"2026-04-30","close":36650.0},{"date":"2026-05-04","close":37050.0},{"date":"2026-05-06","close":36750.0},{"date":"2026-05-07","close":36950.0},{"date":"2026-05-08","close":38000.0},{"date":"2026-05-11","close":36500.0},{"date":"2026-05-12","close":35000.0},{"date":"2026-05-13","close":35500.0},{"date":"2026-05-14","close":34650.0},{"date":"2026-05-15","close":32000.0},{"date":"2026-05-18","close":29000.0},{"date":"2026-05-19","close":26850.0},{"date":"2026-05-20","close":25000.0},{"date":"2026-05-21","close":27000.0},{"date":"2026-05-22","close":27800.0},{"date":"2026-05-26","close":27350.0},{"date":"2026-05-27","close":25050.0},{"date":"2026-05-28","close":24100.0},{"date":"2026-05-29","close":22700.0},{"date":"2026-06-01","close":21950.0},{"date":"2026-06-02","close":21100.0},{"date":"2026-06-04","close":21100.0},{"date":"2026-06-05","close":20700.0},{"date":"2026-06-08","close":18350.0},{"date":"2026-06-09","close":19740.0},{"date":"2026-06-10","close":21400.0},{"date":"2026-06-11","close":21250.0},{"date":"2026-06-12","close":22000.0},{"date":"2026-06-15","close":23000.0},{"date":"2026-06-16","close":23500.0},{"date":"2026-06-17","close":24350.0},{"date":"2026-06-18","close":23050.0},{"date":"2026-06-19","close":21700.0},{"date":"2026-06-22","close":21800.0},{"date":"2026-06-23","close":19700.0},{"date":"2026-06-24","close":19920.0},{"date":"2026-06-25","close":19700.0},{"date":"2026-06-26","close":19110.0},{"date":"2026-06-29","close":22350.0},{"date":"2026-06-30","close":22700.0},{"date":"2026-07-01","close":27850.0},{"date":"2026-07-02","close":27250.0},{"date":"2026-07-03","close":27800.0},{"date":"2026-07-06","close":29650.0},{"date":"2026-07-07","close":27900.0},{"date":"2026-07-08","close":26300.0},{"date":"2026-07-09","close":26400.0},{"date":"2026-07-10","close":27650.0},{"date":"2026-07-13","close":26750.0},{"date":"2026-07-14","close":30000.0},{"date":"2026-07-15","close":32250.0},{"date":"2026-07-16","close":33950.0},{"date":"2026-07-20","close":35500.0},{"date":"2026-07-21","close":35750.0},{"date":"2026-07-22","close":35050.0},{"date":"2026-07-23","close":45550.0},{"date":"2026-07-24","close":45300.0},{"date":"2026-07-27","close":37400.0},{"date":"2026-07-28","close":32000.0},{"date":"2026-07-29","close":28600.0},{"date":"2026-07-30","close":29750.0},{"date":"2026-07-31","close":36600.0},{"date":"2026-08-03","close":42000.0},{"date":"2026-08-04","close":51200.0},{"date":"2026-08-05","close":50000.0},{"date":"2026-08-06","close":51100.0},{"date":"2026-08-07","close":52300.0},{"date":"2026-08-10","close":52800.0},{"date":"2026-08-11","close":49900.0},{"date":"2026-08-12","close":48200.0},{"date":"2026-08-13","close":55400.0},{"date":"2026-08-14","close":54900.0},{"date":"2026-08-18","close":53900.0},{"date":"2026-08-19","close":54900.0},{"date":"2026-08-20","close":50100.0},{"date":"2026-08-21","close":48250.0},{"date":"2026-08-24","close":49000.0},{"date":"2026-08-25","close":50900.0},{"date":"2026-08-26","close":51600.0},{"date":"2026-08-27","close":50300.0},{"date":"2026-08-28","close":52200.0},{"date":"2026-08-31","close":46100.0},{"date":"2026-09-01","close":43750.0},{"date":"2026-09-02","close":41850.0},{"date":"2026-09-03","close":41850.0},{"date":"2026-09-04","close":44900.0},{"date":"2026-09-07","close":44500.0},{"date":"2026-09-08","close":44800.0},{"date":"2026-09-09","close":48300.0},{"date":"2026-09-10","close":51200.0},{"date":"2026-09-11","close":50600.0},{"date":"2026-09-14","close":48750.0},{"date":"2026-09-15","close":49050.0},{"date":"2026-09-16","close":47450.0},{"date":"2026-09-17","close":51200.0},{"date":"2026-09-18","close":54000.0},{"date":"2026-09-21","close":53000.0},{"date":"2026-09-22","close":54600.0},{"date":"2026-09-23","close":56100.0},{"date":"2026-09-28","close":54400.0},{"date":"2026-09-29","close":56100.0},{"date":"2026-09-30","close":56400.0},{"date":"2026-10-01","close":54800.0},{"date":"2026-10-02","close":53400.0},{"date":"2026-10-06","close":53200.0},{"date":"2026-10-07","close":51000.0},{"date":"2026-10-08","close":48050.0},{"date":"2026-10-12","close":43700.0},{"date":"2026-10-13","close":42400.0},{"date":"2026-10-14","close":44400.0},{"date":"2026-10-15","close":38650.0},{"date":"2026-10-16","close":40950.0},{"date":"2026-10-19","close":42300.0},{"date":"2026-10-20","close":38600.0},{"date":"2026-10-21","close":42250.0},{"date":"2026-10-22","close":42600.0},{"date":"2026-10-23","close":38750.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-12209.0,"foreign_net":-224187.0,"institution_net":236396.0},{"date":"2026-10-21","retail_net":-21197.0,"foreign_net":-44973.0,"institution_net":66170.0},{"date":"2026-10-20","retail_net":89179.0,"foreign_net":-60239.0,"institution_net":-28940.0},{"date":"2026-10-19","retail_net":48031.0,"foreign_net":-15738.0,"institution_net":-32293.0},{"date":"2026-10-16","retail_net":65623.0,"foreign_net":467167.0,"institution_net":-532790.0},{"date":"2026-10-15","retail_net":83485.0,"foreign_net":40361.0,"institution_net":-123846.0},{"date":"2026-10-14","retail_net":13279.0,"foreign_net":-24500.0,"institution_net":11221.0},{"date":"2026-10-13","retail_net":-39774.0,"foreign_net":94121.0,"institution_net":-54347.0},{"date":"2026-10-12","retail_net":-45358.0,"foreign_net":171623.0,"institution_net":-126265.0},{"date":"2026-10-08","retail_net":9675.0,"foreign_net":65139.0,"institution_net":-74814.0},{"date":"2026-10-07","retail_net":10697.0,"foreign_net":-456.0,"institution_net":-10241.0},{"date":"2026-10-06","retail_net":119151.0,"foreign_net":90156.0,"institution_net":-209307.0},{"date":"2026-10-02","retail_net":35447.0,"foreign_net":134940.0,"institution_net":-170387.0},{"date":"2026-10-01","retail_net":73834.0,"foreign_net":4373.0,"institution_net":-78207.0},{"date":"2026-09-30","retail_net":32406.0,"foreign_net":-14976.0,"institution_net":-17430.0},{"date":"2026-09-29","retail_net":2269.0,"foreign_net":-13398.0,"institution_net":11129.0},{"date":"2026-09-28","retail_net":23233.0,"foreign_net":-32084.0,"institution_net":8851.0},{"date":"2026-09-23","retail_net":-10857.0,"foreign_net":-29262.0,"institution_net":40119.0},{"date":"2026-09-22","retail_net":-68910.0,"foreign_net":86766.0,"institution_net":-17856.0},{"date":"2026-09-21","retail_net":70780.0,"foreign_net":-88094.0,"institution_net":17314.0},{"date":"2026-09-18","retail_net":-52978.0,"foreign_net":-22355.0,"institution_net":75333.0},{"date":"2026-09-17","retail_net":-61940.0,"foreign_net":94265.0,"institution_net":-32325.0},{"date":"2026-09-16","retail_net":15659.0,"foreign_net":10919.0,"institution_net":-26578.0},{"date":"2026-09-15","retail_net":-110483.0,"foreign_net":107685.0,"institution_net":2798.0},{"date":"2026-09-14","retail_net":-16168.0,"foreign_net":-5589.0,"institution_net":21757.0},{"date":"2026-09-11","retail_net":9528.0,"foreign_net":-34730.0,"institution_net":25202.0},{"date":"2026-09-10","retail_net":-9019.0,"foreign_net":-19233.0,"institution_net":28252.0},{"date":"2026-09-09","retail_net":-105651.0,"foreign_net":-133942.0,"institution_net":239593.0},{"date":"2026-09-08","retail_net":-46096.0,"foreign_net":134896.0,"institution_net":-88800.0},{"date":"2026-09-07","retail_net":159835.0,"foreign_net":-117459.0,"institution_net":-42376.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-12209.0,"foreign_net":-224187.0,"institution_net":236396.0},"d3":{"retail_net":55773.0,"foreign_net":-329399.0,"institution_net":273626.0},"d7":{"retail_net":266191.0,"foreign_net":137891.0,"institution_net":-404082.0},"d14":{"retail_net":429863.0,"foreign_net":697787.0,"institution_net":-1127650.0},"d30":{"retail_net":261471.0,"foreign_net":621196.0,"institution_net":-882667.0}},"analysis":"최근 5일 외국인 순매수 12.20만, 기관 순매수 -29.15만. 30일 누적: 외국인 62.12만, 기관 -88.27만.","foreign_flow":122030.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-291457.0},"insider_trades":[],"price_analysis":{"current":40050.0,"low_30d":38450.0,"support":40505.0,"high_30d":59000.0,"change_1d":-6.0,"change_7d":-4.1,"change_30d":-9.5,"resistance":56945.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.78,"per":4.35,"quarter":"2024-Q2"},{"pbr":0.54,"per":2.27,"quarter":"2024-Q3"},{"pbr":0.74,"per":3.46,"quarter":"2024-Q4"},{"pbr":1.22,"per":4.79,"quarter":"2025-Q1"},{"pbr":2.84,"per":14.22,"quarter":"2025-Q2"},{"pbr":2.16,"per":12.72,"quarter":"2025-Q3"},{"pbr":2.04,"per":12.71,"quarter":"2025-Q4"},{"pbr":1.93,"per":12.88,"quarter":"2026-Q1"},{"pbr":1.35,"per":8.57,"quarter":"2026-Q2"},{"pbr":2.67,"per":15.11,"quarter":"현재"}],"timeline":[{"close":7623.2007,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5557.5591,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8170.0161,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14160.6982,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":35774.918,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":31296.834,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":30900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":30700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":22700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.51,"pbr_5y_low":0.54,"per_5y_avg":8.44,"per_5y_low":2.27,"current_pbr":2.67,"current_per":15.11,"pbr_5y_high":2.84,"per_5y_high":14.22,"pbr_5y_median":1.35,"per_5y_median":8.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 20% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Energy","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +20.0%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 15.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.98,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.66,"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":23.52,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.93,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.78,"per":4.35,"close":7623.2007,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.54,"per":2.27,"close":5557.5591,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.74,"per":3.46,"close":8170.0161,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.22,"per":4.79,"close":14160.6982,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.84,"per":14.22,"close":35774.918,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.16,"per":12.72,"close":31296.834,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.04,"per":12.71,"close":30900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.93,"per":12.88,"close":30700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.35,"per":8.57,"close":22700.0,"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":"15.3배"},{"label":"PBR","value":"2.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"5.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":856.58,"pbr":null,"per":null,"roa":0.034405328694075726,"roe":0.057047223264773815,"revenue":66495947819.0,"market_cap":null,"net_income":14089767581.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23519021444087734,"total_assets":409522830207.0,"total_equity":246984283803.0,"profit_margin":0.21188911569998115,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":10160166377.0,"operating_margin":0.15279376729324426},{"eps":747.77,"pbr":2.53,"per":14.21,"roa":0.03231174538558016,"roe":0.052988505080360314,"revenue":55400000000.0,"market_cap":567500000000.0,"net_income":12300000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19166000924187726,"total_assets":381612849379.0,"total_equity":232702870298.0,"profit_margin":0.22202166064981949,"dividend_yield":0.44,"fiscal_quarter":"Q1","operating_income":4400000000.0,"operating_margin":0.07942238267148015},{"eps":328.29,"pbr":null,"per":null,"roa":0.014613095243505729,"roe":0.02446376048894557,"revenue":66000000000.0,"market_cap":null,"net_income":5400000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.22100494822727274,"total_assets":370790899923.0,"total_equity":221486910749.0,"profit_margin":0.08181818181818182,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9400000000.0,"operating_margin":0.14242424242424243},{"eps":717.37,"pbr":null,"per":null,"roa":0.03798748885248486,"roe":0.0555836808086627,"revenue":69500000000.0,"market_cap":null,"net_income":11800000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.24122345389928057,"total_assets":310114540757.0,"total_equity":211941211676.0,"profit_margin":0.1697841726618705,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12800000000.0,"operating_margin":0.1841726618705036},{"eps":589.7,"pbr":null,"per":null,"roa":0.03771950183580584,"roe":0.05278370622998869,"revenue":60800000000.0,"market_cap":null,"net_income":9700000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.26775465613486843,"total_assets":257954159664.0,"total_equity":184335339330.0,"profit_margin":0.15953947368421054,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12200000000.0,"operating_margin":0.20065789473684212},{"eps":795.68,"pbr":null,"per":null,"roa":0.05078183791959142,"roe":0.07672179950840127,"revenue":66275497974.0,"market_cap":null,"net_income":13088048916.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2835434377931363,"total_assets":257730902468.0,"total_equity":170591005423.0,"profit_margin":0.1974794504167206,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14986663133.0,"operating_margin":0.22612675258780093},{"eps":357.11,"pbr":null,"per":null,"roa":0.022146881637083064,"roe":0.03637842437311217,"revenue":75101595499.0,"market_cap":null,"net_income":5874057239.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2227500157200089,"total_assets":265231798104.0,"total_equity":161470908656.0,"profit_margin":0.07821481288074918,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13127093437.0,"operating_margin":0.17479113925315728},{"eps":773.54,"pbr":null,"per":null,"roa":0.04912896516909953,"roe":0.08412559538537778,"revenue":73973767308.0,"market_cap":null,"net_income":12723904493.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22579837192087435,"total_assets":258989873880.0,"total_equity":151248908667.0,"profit_margin":0.17200563059093998,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13227177431.0,"operating_margin":0.17880902801565884},{"eps":1027.17,"pbr":null,"per":null,"roa":0.0682182138202987,"roe":0.1187520326332656,"revenue":36978826707.0,"market_cap":null,"net_income":16895759590.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13841920871521501,"total_assets":247672265863.0,"total_equity":142277645404.0,"profit_margin":0.45690361470559243,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2969863999.0,"operating_margin":0.0803125535196554},{"eps":204.93,"pbr":null,"per":null,"roa":0.017771053802952307,"roe":0.026885890073537862,"revenue":40262025649.0,"market_cap":null,"net_income":3370844524.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11961629601017396,"total_assets":189681746585.0,"total_equity":125375969134.0,"profit_margin":0.08372267588786166,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2379467497.0,"operating_margin":0.05909954749281472},{"eps":445.08,"pbr":null,"per":null,"roa":0.03913086816805105,"roe":0.05961212853925114,"revenue":64858042607.0,"market_cap":null,"net_income":7321086790.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1640287545596049,"total_assets":187092368065.0,"total_equity":122812034554.0,"profit_margin":0.11287862685528918,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6749144318.0,"operating_margin":0.1040602529264671},{"eps":74.3,"pbr":null,"per":null,"roa":0.006952435486281186,"roe":0.010342891468348102,"revenue":25752444776.0,"market_cap":null,"net_income":1222189574.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13612109442389353,"total_assets":175793011875.0,"total_equity":118167108080.0,"profit_margin":0.047459166872537865,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":942035203.0,"operating_margin":0.03658041833286174}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1751.48,"per":4.35,"date":"2024-06","close":7623.2,"source":"reported"},{"eps":1751.48,"per":3.44,"date":"2024-07","close":6029.71,"source":"reported"},{"eps":1751.48,"per":3.42,"date":"2024-08","close":5990.36,"source":"reported"},{"eps":2450.72,"per":2.27,"date":"2024-09","close":5557.56,"source":"reported"},{"eps":2450.72,"per":2.03,"date":"2024-10","close":4977.21,"source":"reported"},{"eps":2450.72,"per":3.53,"date":"2024-11","close":8656.02,"source":"reported"},{"eps":2362.75,"per":3.46,"date":"2024-12","close":8170.02,"source":"reported"},{"eps":2362.75,"per":5.23,"date":"2025-01","close":12349.56,"source":"reported"},{"eps":2362.75,"per":6.57,"date":"2025-02","close":15524.03,"source":"reported"},{"eps":2953.5,"per":4.79,"date":"2025-03","close":14160.7,"source":"reported"},{"eps":2953.5,"per":7.65,"date":"2025-04","close":22589.45,"source":"reported"},{"eps":2953.5,"per":8.76,"date":"2025-05","close":25873.38,"source":"reported"},{"eps":2516.03,"per":14.22,"date":"2025-06","close":35774.92,"source":"reported"},{"eps":2516.03,"per":13.47,"date":"2025-07","close":33884.17,"source":"reported"},{"eps":2516.03,"per":11.37,"date":"2025-08","close":28609.98,"source":"reported"},{"eps":2459.86,"per":12.72,"date":"2025-09","close":31296.83,"source":"reported"},{"eps":2459.86,"per":16.47,"date":"2025-10","close":40501.79,"source":"reported"},{"eps":2459.86,"per":12.54,"date":"2025-11","close":30849.03,"source":"reported"},{"eps":2431.04,"per":12.71,"date":"2025-12","close":30900.0,"source":"reported"},{"eps":2431.04,"per":15.06,"date":"2026-01","close":36600.0,"source":"reported"},{"eps":2431.04,"per":16.04,"date":"2026-02","close":39000.0,"source":"reported"},{"eps":2383.13,"per":12.88,"date":"2026-03","close":30700.0,"source":"reported"},{"eps":2383.13,"per":15.38,"date":"2026-04","close":36650.0,"source":"reported"},{"eps":2383.13,"per":9.53,"date":"2026-05","close":22700.0,"source":"reported"},{"eps":2650.01,"per":8.57,"date":"2026-06","close":22700.0,"source":"reported"},{"eps":2650.01,"per":13.81,"date":"2026-07","close":36600.0,"source":"reported"},{"eps":2650.01,"per":17.4,"date":"2026-08","close":46100.0,"source":"reported"},{"eps":2650.01,"per":21.28,"date":"2026-09","close":56400.0,"source":"reported"},{"eps":2650.01,"per":14.62,"date":"2026-10","close":38750.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.12,"std":5.28,"count":29,"current":14.62,"lower_1sd":4.84,"upper_1sd":15.4},"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":"지엔씨에너지","phase":"above-fold","symbol_resolved":true}