{"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":"2026-10-23T09:52:26.277082+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.9,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":-57.9,"direction":"higher_better","percentile":17}],"summary":"매출 +15.9%","percentile":42},"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":47.1,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.2,"direction":"higher_better","percentile":39}],"summary":"RSI 47","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 8.24x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.49,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.41,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":19.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 1.4x","percentile":46}},"signals":[],"summary":"피엔티(137400)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 6490.87억. 현재가 27,400원, 전일 대비 -4.0%, 30일 -6.2%. PER 8.2배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.77만, 기관 순매수 941.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.34,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.34%","value_pct":0.34},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":2.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":35.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.41,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.34},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":25.83725998394584,"grade":"D","trend":"하락","atr_14":2221.4285714285716,"rsi_14":47.11316397228637,"sma_20":30717.5,"sma_60":30167.5,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 47.1로 중립 구간입니다. MACD(25.84)가 시그널선(261.12)을 하회합니다(데드크로스). SMA20 30718, SMA60 30168 — 혼조세입니다. 볼린저밴드 27517~33918 (현재 위치 -2%).","bb_lower":27517.30078745088,"bb_upper":33917.699212549116,"macd_signal":261.1203170743728},"change_pct":-4.9,"chart_data":[{"date":"2024-10-23","open":50212,"high":52494,"low":49468,"close":51700,"volume":273514,"rsi_14":40.85,"sma_20":56060.0,"sma_60":54165.83,"sma_120":56538.75},{"date":"2024-10-24","open":52593,"high":52891,"low":50410,"close":50807,"volume":208587,"rsi_14":35.41,"sma_20":56075.0,"sma_60":54165.83,"sma_120":56628.75},{"date":"2024-10-25","open":52097,"high":52197,"low":50113,"close":50410,"volume":178117,"rsi_14":35.92,"sma_20":55890.0,"sma_60":54150.83,"sma_120":56724.58},{"date":"2024-10-28","open":50311,"high":53189,"low":50311,"close":52891,"volume":235975,"rsi_14":31.61,"sma_20":55720.0,"sma_60":54154.17,"sma_120":56844.17},{"date":"2024-10-29","open":52395,"high":52990,"low":51303,"close":52891,"volume":185958,"rsi_14":26.26,"sma_20":55505.0,"sma_60":54164.17,"sma_120":56951.25},{"date":"2024-10-30","open":52296,"high":52891,"low":51502,"close":51502,"volume":148007,"rsi_14":24.74,"sma_20":55185.0,"sma_60":54125.83,"sma_120":57048.33},{"date":"2024-10-31","open":50609,"high":52494,"low":50212,"close":52197,"volume":159642,"rsi_14":33.13,"sma_20":55015.0,"sma_60":54105.83,"sma_120":57149.17},{"date":"2024-11-01","open":51303,"high":51998,"low":50609,"close":51105,"volume":164854,"rsi_14":31.4,"sma_20":54725.0,"sma_60":54057.5,"sma_120":57236.67},{"date":"2024-11-04","open":51204,"high":54380,"low":50708,"close":54380,"volume":289043,"rsi_14":46.28,"sma_20":54635.0,"sma_60":54019.17,"sma_120":57344.17},{"date":"2024-11-05","open":54876,"high":56166,"low":53487,"close":53884,"volume":372288,"rsi_14":47.03,"sma_20":54330.0,"sma_60":54049.17,"sma_120":57442.92},{"date":"2024-11-06","open":55273,"high":55372,"low":48922,"close":48922,"volume":652309,"rsi_14":39.73,"sma_20":53705.0,"sma_60":54050.83,"sma_120":57509.58},{"date":"2024-11-07","open":48627,"high":50694,"low":47347,"close":48922,"volume":333065,"rsi_14":43.54,"sma_20":53115.0,"sma_60":53970.83,"sma_120":57561.67},{"date":"2024-11-08","open":49468,"high":51601,"low":49468,"close":49815,"volume":221409,"rsi_14":43.0,"sma_20":52720.0,"sma_60":53900.83,"sma_120":57605.0},{"date":"2024-11-11","open":49815,"high":50708,"low":46739,"close":46937,"volume":426327,"rsi_14":42.18,"sma_20":52190.0,"sma_60":53779.17,"sma_120":57630.42},{"date":"2024-11-12","open":47334,"high":47781,"low":44655,"close":45746,"volume":417680,"rsi_14":35.58,"sma_20":51685.0,"sma_60":53610.83,"sma_120":57642.92},{"date":"2024-11-13","open":45151,"high":46937,"low":44754,"close":44853,"volume":283044,"rsi_14":35.58,"sma_20":51175.0,"sma_60":53462.5,"sma_120":57645.0},{"date":"2024-11-14","open":44953,"high":45994,"low":43166,"close":43414,"volume":353174,"rsi_14":33.87,"sma_20":50672.5,"sma_60":53228.33,"sma_120":57639.58},{"date":"2024-11-15","open":41529,"high":42323,"low":39445,"close":40834,"volume":616771,"rsi_14":22.32,"sma_20":50110.0,"sma_60":52950.83,"sma_120":57622.08},{"date":"2024-11-18","open":41132,"high":43960,"low":41132,"close":43414,"volume":278182,"rsi_14":30.55,"sma_20":49642.5,"sma_60":52736.67,"sma_120":57596.25},{"date":"2024-11-19","open":43613,"high":44704,"low":42769,"close":44010,"volume":199533,"rsi_14":34.11,"sma_20":49330.0,"sma_60":52559.17,"sma_120":57580.83},{"date":"2024-11-20","open":44109,"high":45349,"low":43464,"close":44456,"volume":209692,"rsi_14":33.4,"sma_20":48965.0,"sma_60":52365.83,"sma_120":57569.58},{"date":"2024-11-21","open":44456,"high":46640,"low":44258,"close":46044,"volume":235447,"rsi_14":39.38,"sma_20":48725.0,"sma_60":52200.83,"sma_120":57543.75},{"date":"2024-11-22","open":46391,"high":47235,"low":45647,"close":46044,"volume":194414,"rsi_14":29.71,"sma_20":48505.0,"sma_60":52054.17,"sma_120":57522.08},{"date":"2024-11-25","open":47235,"high":47930,"low":46838,"close":47781,"volume":183323,"rsi_14":35.99,"sma_20":48247.5,"sma_60":51953.33,"sma_120":57420.83},{"date":"2024-11-26","open":47979,"high":48624,"low":46143,"close":46640,"volume":177847,"rsi_14":43.65,"sma_20":47932.5,"sma_60":51840.0,"sma_120":57315.83},{"date":"2024-11-27","open":46441,"high":46838,"low":44853,"close":45052,"volume":164303,"rsi_14":38.86,"sma_20":47607.5,"sma_60":51696.67,"sma_120":57143.33},{"date":"2024-11-28","open":45101,"high":45796,"low":44754,"close":45151,"volume":109780,"rsi_14":37.57,"sma_20":47252.5,"sma_60":51566.67,"sma_120":56968.33},{"date":"2024-11-29","open":44853,"high":45151,"low":42571,"close":43067,"volume":253057,"rsi_14":39.23,"sma_20":46847.5,"sma_60":51375.0,"sma_120":56751.67},{"date":"2024-12-02","open":43613,"high":44556,"low":42075,"close":42075,"volume":245377,"rsi_14":39.66,"sma_20":46227.5,"sma_60":51141.67,"sma_120":56481.67},{"date":"2024-12-03","open":42124,"high":43712,"low":42124,"close":43266,"volume":172547,"rsi_14":45.6,"sma_20":45692.5,"sma_60":50918.33,"sma_120":56195.0},{"date":"2024-12-04","open":41628,"high":42819,"low":41529,"close":42124,"volume":226547,"rsi_14":46.37,"sma_20":45350.0,"sma_60":50722.5,"sma_120":55909.58},{"date":"2024-12-05","open":42224,"high":42571,"low":40735,"close":40785,"volume":200274,"rsi_14":49.85,"sma_20":44920.0,"sma_60":50555.83,"sma_120":55594.58},{"date":"2024-12-06","open":40686,"high":41777,"low":39644,"close":41380,"volume":305212,"rsi_14":43.0,"sma_20":44495.0,"sma_60":50409.17,"sma_120":55267.92},{"date":"2024-12-09","open":40090,"high":40884,"low":39098,"close":39247,"volume":329139,"rsi_14":35.19,"sma_20":44107.5,"sma_60":50273.33,"sma_120":54901.67},{"date":"2024-12-10","open":39792,"high":41380,"low":39693,"close":41182,"volume":165685,"rsi_14":40.68,"sma_20":43877.5,"sma_60":50155.0,"sma_120":54580.83},{"date":"2024-12-11","open":41182,"high":42819,"low":40884,"close":41331,"volume":180792,"rsi_14":35.38,"sma_20":43700.0,"sma_60":50051.67,"sma_120":54226.25},{"date":"2024-12-12","open":41926,"high":42273,"low":40586,"close":41678,"volume":250815,"rsi_14":36.75,"sma_20":43612.5,"sma_60":49948.33,"sma_120":53869.58},{"date":"2024-12-13","open":41479,"high":42025,"low":41231,"close":41529,"volume":157730,"rsi_14":29.0,"sma_20":43647.5,"sma_60":49812.5,"sma_120":53514.17},{"date":"2024-12-16","open":42075,"high":42521,"low":41231,"close":41827,"volume":162759,"rsi_14":32.86,"sma_20":43567.5,"sma_60":49695.83,"sma_120":53196.25},{"date":"2024-12-17","open":41529,"high":41827,"low":39743,"close":40388,"volume":303424,"rsi_14":33.21,"sma_20":43385.0,"sma_60":49547.5,"sma_120":52896.25},{"date":"2024-12-18","open":40090,"high":41727,"low":40090,"close":41628,"volume":192221,"rsi_14":38.28,"sma_20":43242.5,"sma_60":49422.5,"sma_120":52654.17},{"date":"2024-12-19","open":40437,"high":40686,"low":39743,"close":40189,"volume":185939,"rsi_14":40.0,"sma_20":42947.5,"sma_60":49249.17,"sma_120":52405.0},{"date":"2024-12-20","open":40239,"high":40487,"low":38850,"close":38999,"volume":230311,"rsi_14":39.46,"sma_20":42592.5,"sma_60":48995.83,"sma_120":52165.83},{"date":"2024-12-23","open":39346,"high":40289,"low":38552,"close":39842,"volume":164414,"rsi_14":37.98,"sma_20":42192.5,"sma_60":48720.0,"sma_120":51941.25},{"date":"2024-12-24","open":40189,"high":40785,"low":39098,"close":39197,"volume":171144,"rsi_14":39.35,"sma_20":41817.5,"sma_60":48418.33,"sma_120":51710.42},{"date":"2024-12-26","open":39495,"high":39594,"low":37907,"close":38155,"volume":228625,"rsi_14":40.22,"sma_20":41470.0,"sma_60":48087.5,"sma_120":51464.17},{"date":"2024-12-27","open":38105,"high":38255,"low":36563,"close":37160,"volume":311505,"rsi_14":34.52,"sma_20":41062.5,"sma_60":47776.67,"sma_120":51236.25},{"date":"2024-12-30","open":36712,"high":38056,"low":36414,"close":37658,"volume":154309,"rsi_14":43.15,"sma_20":40785.0,"sma_60":47452.5,"sma_120":51001.67},{"date":"2025-01-02","open":37807,"high":37807,"low":36712,"close":37459,"volume":160176,"rsi_14":31.92,"sma_20":40547.5,"sma_60":47136.67,"sma_120":50785.42},{"date":"2025-01-03","open":37210,"high":39946,"low":37210,"close":39249,"volume":315718,"rsi_14":41.06,"sma_20":40340.0,"sma_60":46787.5,"sma_120":50595.0},{"date":"2025-01-06","open":39448,"high":40344,"low":39051,"close":39896,"volume":186471,"rsi_14":42.46,"sma_20":40222.5,"sma_60":46425.83,"sma_120":50412.5},{"date":"2025-01-07","open":40095,"high":40891,"low":39448,"close":39598,"volume":196592,"rsi_14":41.96,"sma_20":40157.5,"sma_60":46064.17,"sma_120":50238.33},{"date":"2025-01-08","open":39299,"high":40294,"low":38901,"close":40244,"volume":164877,"rsi_14":43.51,"sma_20":40095.0,"sma_60":45770.0,"sma_120":50084.58},{"date":"2025-01-09","open":39946,"high":40394,"low":39498,"close":40045,"volume":183124,"rsi_14":48.1,"sma_20":40130.0,"sma_60":45475.83,"sma_120":49938.33},{"date":"2025-01-10","open":40045,"high":40045,"low":39001,"close":39299,"volume":122958,"rsi_14":39.21,"sma_20":40030.0,"sma_60":45197.5,"sma_120":49780.0},{"date":"2025-01-13","open":39299,"high":39498,"low":38503,"close":38503,"volume":119590,"rsi_14":41.59,"sma_20":39882.5,"sma_60":44919.17,"sma_120":49625.83},{"date":"2025-01-14","open":38752,"high":40891,"low":38653,"close":40742,"volume":242658,"rsi_14":57.02,"sma_20":39830.0,"sma_60":44705.0,"sma_120":49495.42},{"date":"2025-01-15","open":40792,"high":41289,"low":39896,"close":40195,"volume":175287,"rsi_14":51.09,"sma_20":39757.5,"sma_60":44505.0,"sma_120":49373.75},{"date":"2025-01-16","open":41289,"high":41986,"low":40593,"close":40841,"volume":274554,"rsi_14":56.77,"sma_20":39702.5,"sma_60":44304.17,"sma_120":49263.33},{"date":"2025-01-17","open":40792,"high":41488,"low":40045,"close":40543,"volume":207849,"rsi_14":60.75,"sma_20":39705.0,"sma_60":44140.0,"sma_120":49152.08},{"date":"2025-01-20","open":41090,"high":43727,"low":40543,"close":42533,"volume":767792,"rsi_14":73.28,"sma_20":39745.0,"sma_60":43984.17,"sma_120":49075.0},{"date":"2025-01-21","open":42284,"high":42334,"low":39200,"close":39548,"volume":567712,"rsi_14":56.74,"sma_20":39707.5,"sma_60":43793.33,"sma_120":48979.58},{"date":"2025-01-22","open":39598,"high":40841,"low":39498,"close":40195,"volume":241648,"rsi_14":59.45,"sma_20":39762.5,"sma_60":43620.0,"sma_120":48885.42},{"date":"2025-01-23","open":39697,"high":39747,"low":38304,"close":38702,"volume":216080,"rsi_14":48.07,"sma_20":39700.0,"sma_60":43380.0,"sma_120":48767.08},{"date":"2025-01-24","open":38702,"high":39001,"low":38006,"close":38603,"volume":157242,"rsi_14":45.26,"sma_20":39665.0,"sma_60":43138.33,"sma_120":48651.25},{"date":"2025-01-31","open":38951,"high":41140,"low":38802,"close":40344,"volume":317733,"rsi_14":52.48,"sma_20":39770.0,"sma_60":42949.17,"sma_120":48537.5},{"date":"2025-02-03","open":39548,"high":39598,"low":37359,"close":37658,"volume":329387,"rsi_14":42.44,"sma_20":39795.0,"sma_60":42703.33,"sma_120":48404.58},{"date":"2025-02-04","open":38454,"high":39299,"low":37906,"close":37956,"volume":183064,"rsi_14":43.93,"sma_20":39810.0,"sma_60":42480.83,"sma_120":48269.17},{"date":"2025-02-05","open":37956,"high":39249,"low":37956,"close":38702,"volume":158004,"rsi_14":48.27,"sma_20":39872.5,"sma_60":42215.83,"sma_120":48117.5},{"date":"2025-02-06","open":39448,"high":39697,"low":38752,"close":39150,"volume":185825,"rsi_14":51.92,"sma_20":39867.5,"sma_60":41966.67,"sma_120":48007.92},{"date":"2025-02-07","open":39249,"high":40195,"low":38503,"close":39249,"volume":174001,"rsi_14":44.93,"sma_20":39835.0,"sma_60":41802.5,"sma_120":47926.67},{"date":"2025-02-10","open":38653,"high":40294,"low":37608,"close":40195,"volume":310174,"rsi_14":50.0,"sma_20":39865.0,"sma_60":41647.5,"sma_120":47809.17},{"date":"2025-02-11","open":40045,"high":40394,"low":39249,"close":39647,"volume":182617,"rsi_14":46.03,"sma_20":39835.0,"sma_60":41475.0,"sma_120":47687.92},{"date":"2025-02-12","open":39349,"high":40195,"low":39150,"close":39349,"volume":153346,"rsi_14":46.03,"sma_20":39800.0,"sma_60":41345.83,"sma_120":47562.5},{"date":"2025-02-13","open":39399,"high":41190,"low":39399,"close":41190,"volume":387924,"rsi_14":45.48,"sma_20":39895.0,"sma_60":41267.5,"sma_120":47439.17},{"date":"2025-02-14","open":41538,"high":42533,"low":40443,"close":41389,"volume":376398,"rsi_14":57.61,"sma_20":40040.0,"sma_60":41207.5,"sma_120":47335.0},{"date":"2025-02-17","open":41389,"high":47557,"low":40792,"close":46413,"volume":2114076,"rsi_14":68.88,"sma_20":40325.0,"sma_60":41255.83,"sma_120":47242.08},{"date":"2025-02-18","open":47109,"high":47408,"low":45965,"close":46463,"volume":554513,"rsi_14":75.83,"sma_20":40640.0,"sma_60":41348.33,"sma_120":47149.58},{"date":"2025-02-19","open":46612,"high":50442,"low":46463,"close":48055,"volume":1130501,"rsi_14":78.61,"sma_20":41002.5,"sma_60":41424.17,"sma_120":47080.42},{"date":"2025-02-20","open":48055,"high":48751,"low":46960,"close":47408,"volume":455134,"rsi_14":72.9,"sma_20":41347.5,"sma_60":41479.17,"sma_120":47019.17},{"date":"2025-02-21","open":47408,"high":48353,"low":46562,"close":48353,"volume":342597,"rsi_14":89.09,"sma_20":41640.0,"sma_60":41542.5,"sma_120":46954.17},{"date":"2025-02-24","open":47706,"high":49248,"low":47358,"close":49149,"volume":460119,"rsi_14":89.47,"sma_20":42122.5,"sma_60":41592.5,"sma_120":46896.67},{"date":"2025-02-25","open":49000,"high":49000,"low":46363,"close":46612,"volume":373217,"rsi_14":74.77,"sma_20":42445.0,"sma_60":41600.0,"sma_120":46827.08},{"date":"2025-02-26","open":45816,"high":48055,"low":45816,"close":47756,"volume":293287,"rsi_14":75.82,"sma_20":42900.0,"sma_60":41597.5,"sma_120":46775.42},{"date":"2025-02-27","open":47905,"high":47955,"low":46662,"close":46910,"volume":164924,"rsi_14":72.0,"sma_20":43317.5,"sma_60":41600.0,"sma_120":46720.0},{"date":"2025-02-28","open":45766,"high":46114,"low":44125,"close":44373,"volume":316971,"rsi_14":60.99,"sma_20":43520.0,"sma_60":41586.67,"sma_120":46641.67},{"date":"2025-03-04","open":43876,"high":45169,"low":43329,"close":43776,"volume":211976,"rsi_14":60.84,"sma_20":43827.5,"sma_60":41561.67,"sma_120":46564.17},{"date":"2025-03-05","open":43926,"high":45219,"low":43876,"close":45120,"volume":165274,"rsi_14":64.36,"sma_20":44187.5,"sma_60":41594.17,"sma_120":46484.58},{"date":"2025-03-06","open":45915,"high":46065,"low":43279,"close":43528,"volume":291815,"rsi_14":55.89,"sma_20":44430.0,"sma_60":41616.67,"sma_120":46379.17},{"date":"2025-03-07","open":42980,"high":45020,"low":42732,"close":43876,"volume":201141,"rsi_14":56.22,"sma_20":44667.5,"sma_60":41625.0,"sma_120":46271.67},{"date":"2025-03-10","open":43776,"high":44274,"low":42881,"close":43528,"volume":170526,"rsi_14":40.58,"sma_20":44882.5,"sma_60":41646.67,"sma_120":46184.58},{"date":"2025-03-11","open":41737,"high":42682,"low":41339,"close":42383,"volume":189349,"rsi_14":37.58,"sma_20":44992.5,"sma_60":41671.67,"sma_120":46113.75},{"date":"2025-03-12","open":42682,"high":43378,"low":42135,"close":43229,"volume":136987,"rsi_14":34.6,"sma_20":45172.5,"sma_60":41700.83,"sma_120":46055.0},{"date":"2025-03-13","open":43677,"high":43876,"low":42383,"close":42433,"volume":165881,"rsi_14":34.28,"sma_20":45327.5,"sma_60":41752.5,"sma_120":46012.92},{"date":"2025-03-14","open":42334,"high":44523,"low":42284,"close":43478,"volume":247120,"rsi_14":34.69,"sma_20":45442.5,"sma_60":41789.17,"sma_120":45972.08},{"date":"2025-03-17","open":43478,"high":44224,"low":43179,"close":43876,"volume":167353,"rsi_14":33.01,"sma_20":45567.5,"sma_60":41830.0,"sma_120":45940.83},{"date":"2025-03-18","open":44224,"high":44423,"low":42881,"close":43279,"volume":163617,"rsi_14":37.73,"sma_20":45410.0,"sma_60":41855.0,"sma_120":45901.67},{"date":"2025-03-19","open":42931,"high":44324,"low":42881,"close":43826,"volume":146776,"rsi_14":34.87,"sma_20":45277.5,"sma_60":41891.67,"sma_120":45852.08},{"date":"2025-03-20","open":44572,"high":45517,"low":44075,"close":44125,"volume":240420,"rsi_14":38.8,"sma_20":45080.0,"sma_60":41928.33,"sma_120":45812.08},{"date":"2025-03-21","open":44523,"high":45915,"low":43528,"close":45567,"volume":278961,"rsi_14":55.26,"sma_20":44987.5,"sma_60":42013.33,"sma_120":45780.42},{"date":"2025-03-24","open":45766,"high":46065,"low":44324,"close":44523,"volume":112653,"rsi_14":53.16,"sma_20":44795.0,"sma_60":42060.0,"sma_120":45741.25},{"date":"2025-03-25","open":44970,"high":45567,"low":43080,"close":43179,"volume":133334,"rsi_14":41.77,"sma_20":44495.0,"sma_60":42108.33,"sma_120":45678.75},{"date":"2025-03-26","open":43179,"high":44324,"low":42931,"close":43776,"volume":100961,"rsi_14":51.15,"sma_20":44352.5,"sma_60":42186.67,"sma_120":45591.25},{"date":"2025-03-27","open":43179,"high":43776,"low":42334,"close":42483,"volume":90802,"rsi_14":44.07,"sma_20":44087.5,"sma_60":42229.17,"sma_120":45474.58},{"date":"2025-03-28","open":42483,"high":42732,"low":40294,"close":40891,"volume":144897,"rsi_14":39.85,"sma_20":43785.0,"sma_60":42255.83,"sma_120":45337.08},{"date":"2025-03-31","open":39747,"high":40294,"low":37857,"close":38653,"volume":212783,"rsi_14":36.75,"sma_20":43497.5,"sma_60":42262.5,"sma_120":45175.0},{"date":"2025-04-01","open":38901,"high":40792,"low":38155,"close":39349,"volume":176807,"rsi_14":36.07,"sma_20":43275.0,"sma_60":42299.17,"sma_120":45037.92},{"date":"2025-04-02","open":39598,"high":40244,"low":38404,"close":39001,"volume":135059,"rsi_14":37.27,"sma_20":42967.5,"sma_60":42321.67,"sma_120":44887.08},{"date":"2025-04-03","open":37757,"high":38802,"low":37608,"close":38155,"volume":129431,"rsi_14":29.96,"sma_20":42697.5,"sma_60":42333.33,"sma_120":44735.0},{"date":"2025-04-04","open":37459,"high":40692,"low":37459,"close":40195,"volume":232985,"rsi_14":37.67,"sma_20":42512.5,"sma_60":42349.17,"sma_120":44568.33},{"date":"2025-04-07","open":38802,"high":39001,"low":36812,"close":36961,"volume":283980,"rsi_14":32.01,"sma_20":42182.5,"sma_60":42300.0,"sma_120":44362.92},{"date":"2025-04-08","open":37807,"high":38105,"low":36265,"close":36314,"volume":139130,"rsi_14":28.73,"sma_20":41877.5,"sma_60":42245.0,"sma_120":44154.58},{"date":"2025-04-09","open":35718,"high":36762,"low":34026,"close":34524,"volume":239936,"rsi_14":24.94,"sma_20":41440.0,"sma_60":42149.17,"sma_120":43959.58},{"date":"2025-04-10","open":37210,"high":38404,"low":36663,"close":38404,"volume":222770,"rsi_14":33.41,"sma_20":41237.5,"sma_60":42121.67,"sma_120":43798.75},{"date":"2025-04-11","open":37160,"high":38304,"low":36812,"close":38304,"volume":125418,"rsi_14":34.94,"sma_20":40977.5,"sma_60":42105.0,"sma_120":43651.25},{"date":"2025-04-14","open":38802,"high":39498,"low":38503,"close":39051,"volume":91979,"rsi_14":39.7,"sma_20":40735.0,"sma_60":42114.17,"sma_120":43516.67},{"date":"2025-04-15","open":39797,"high":40792,"low":39249,"close":40543,"volume":158952,"rsi_14":42.28,"sma_20":40597.5,"sma_60":42110.83,"sma_120":43407.92},{"date":"2025-04-16","open":40543,"high":41040,"low":39200,"close":39399,"volume":111206,"rsi_14":42.58,"sma_20":40375.0,"sma_60":42097.5,"sma_120":43301.25},{"date":"2025-04-17","open":39200,"high":40095,"low":38752,"close":40045,"volume":86674,"rsi_14":47.87,"sma_20":40170.0,"sma_60":42084.17,"sma_120":43194.17},{"date":"2025-04-18","open":39996,"high":40294,"low":39399,"close":40145,"volume":63191,"rsi_14":54.21,"sma_20":39897.5,"sma_60":42077.5,"sma_120":43108.75},{"date":"2025-04-21","open":39946,"high":40792,"low":39697,"close":39697,"volume":67065,"rsi_14":51.0,"sma_20":39655.0,"sma_60":42030.0,"sma_120":43007.08},{"date":"2025-04-22","open":39498,"high":40443,"low":39200,"close":39548,"volume":68675,"rsi_14":51.59,"sma_20":39472.5,"sma_60":42030.0,"sma_120":42911.67},{"date":"2025-04-23","open":40593,"high":41438,"low":40294,"close":41389,"volume":132225,"rsi_14":58.86,"sma_20":39352.5,"sma_60":42050.0,"sma_120":42835.0},{"date":"2025-04-24","open":41637,"high":41787,"low":40642,"close":40891,"volume":122015,"rsi_14":52.08,"sma_20":39272.5,"sma_60":42086.67,"sma_120":42733.33},{"date":"2025-04-25","open":41588,"high":41836,"low":41190,"close":41438,"volume":79226,"rsi_14":65.96,"sma_20":39300.0,"sma_60":42134.17,"sma_120":42636.25},{"date":"2025-04-28","open":42035,"high":42682,"low":41264,"close":41339,"volume":107096,"rsi_14":68.63,"sma_20":39435.0,"sma_60":42150.83,"sma_120":42550.0},{"date":"2025-04-29","open":41787,"high":41787,"low":38802,"close":41140,"volume":80160,"rsi_14":77.82,"sma_20":39525.0,"sma_60":42209.17,"sma_120":42456.25},{"date":"2025-04-30","open":41190,"high":41588,"low":40045,"close":40394,"volume":85463,"rsi_14":61.36,"sma_20":39595.0,"sma_60":42250.0,"sma_120":42365.42},{"date":"2025-05-02","open":40244,"high":40742,"low":39797,"close":40344,"volume":58156,"rsi_14":61.71,"sma_20":39705.0,"sma_60":42277.5,"sma_120":42246.67},{"date":"2025-05-07","open":41040,"high":41040,"low":39747,"close":39996,"volume":75202,"rsi_14":55.69,"sma_20":39695.0,"sma_60":42291.67,"sma_120":42129.17},{"date":"2025-05-08","open":40045,"high":40742,"low":40045,"close":40493,"volume":103450,"rsi_14":49.66,"sma_20":39872.5,"sma_60":42312.5,"sma_120":42057.5},{"date":"2025-05-09","open":40692,"high":40792,"low":39200,"close":39498,"volume":113019,"rsi_14":50.69,"sma_20":40032.5,"sma_60":42300.83,"sma_120":41974.17},{"date":"2025-05-12","open":39697,"high":40792,"low":39697,"close":40742,"volume":92760,"rsi_14":54.49,"sma_20":40345.0,"sma_60":42319.17,"sma_120":41897.08},{"date":"2025-05-13","open":40891,"high":41389,"low":37210,"close":38553,"volume":346996,"rsi_14":41.92,"sma_20":40352.5,"sma_60":42305.83,"sma_120":41825.83},{"date":"2025-05-14","open":38553,"high":38852,"low":37260,"close":38056,"volume":164994,"rsi_14":41.71,"sma_20":40340.0,"sma_60":42253.33,"sma_120":41760.42},{"date":"2025-05-15","open":38056,"high":38304,"low":37409,"close":37508,"volume":122012,"rsi_14":40.1,"sma_20":40262.5,"sma_60":42188.33,"sma_120":41697.92},{"date":"2025-05-16","open":37359,"high":37608,"low":36364,"close":36464,"volume":172055,"rsi_14":24.08,"sma_20":40057.5,"sma_60":42021.67,"sma_120":41638.75},{"date":"2025-05-19","open":35817,"high":36812,"low":35369,"close":35817,"volume":174268,"rsi_14":23.71,"sma_20":39877.5,"sma_60":41843.33,"sma_120":41595.83},{"date":"2025-05-20","open":36116,"high":36314,"low":34374,"close":34474,"volume":202900,"rsi_14":16.67,"sma_20":39597.5,"sma_60":41615.83,"sma_120":41520.0},{"date":"2025-05-21","open":34474,"high":34822,"low":33330,"close":33529,"volume":246998,"rsi_14":15.42,"sma_20":39265.0,"sma_60":41383.33,"sma_120":41431.25},{"date":"2025-05-22","open":33330,"high":33529,"low":31937,"close":32783,"volume":278369,"rsi_14":14.71,"sma_20":38917.5,"sma_60":41122.5,"sma_120":41332.5},{"date":"2025-05-23","open":33379,"high":33529,"low":31066,"close":31191,"volume":312804,"rsi_14":13.73,"sma_20":38497.5,"sma_60":40821.67,"sma_120":41207.08},{"date":"2025-05-26","open":30444,"high":32335,"low":30444,"close":31041,"volume":275828,"rsi_14":13.62,"sma_20":37977.5,"sma_60":40560.83,"sma_120":41080.42},{"date":"2025-05-27","open":31091,"high":31240,"low":29549,"close":29997,"volume":250470,"rsi_14":12.92,"sma_20":37430.0,"sma_60":40263.33,"sma_120":40930.42},{"date":"2025-05-28","open":30892,"high":31589,"low":30047,"close":31240,"volume":336355,"rsi_14":17.48,"sma_20":36917.5,"sma_60":40000.83,"sma_120":40800.42},{"date":"2025-05-29","open":31340,"high":31987,"low":30643,"close":31240,"volume":285554,"rsi_14":18.8,"sma_20":36410.0,"sma_60":39780.83,"sma_120":40683.75},{"date":"2025-05-30","open":30992,"high":32186,"low":30494,"close":31290,"volume":192022,"rsi_14":10.74,"sma_20":35915.0,"sma_60":39571.67,"sma_120":40566.67},{"date":"2025-06-02","open":31638,"high":32036,"low":31141,"close":31489,"volume":154362,"rsi_14":14.85,"sma_20":35467.5,"sma_60":39343.33,"sma_120":40468.75},{"date":"2025-06-04","open":31837,"high":32982,"low":31837,"close":31987,"volume":177114,"rsi_14":19.8,"sma_20":35047.5,"sma_60":39150.0,"sma_120":40383.33},{"date":"2025-06-05","open":31987,"high":33280,"low":31887,"close":32683,"volume":199061,"rsi_14":26.34,"sma_20":34680.0,"sma_60":38962.5,"sma_120":40293.75},{"date":"2025-06-09","open":32633,"high":32683,"low":31439,"close":31887,"volume":158550,"rsi_14":27.0,"sma_20":34247.5,"sma_60":38767.5,"sma_120":40207.08},{"date":"2025-06-10","open":32136,"high":32335,"low":31390,"close":31589,"volume":136820,"rsi_14":27.98,"sma_20":33850.0,"sma_60":38586.67,"sma_120":40129.17},{"date":"2025-06-11","open":31688,"high":32385,"low":31638,"close":32036,"volume":120231,"rsi_14":36.0,"sma_20":33412.5,"sma_60":38399.17,"sma_120":40050.0},{"date":"2025-06-12","open":32136,"high":33379,"low":31887,"close":32484,"volume":249586,"rsi_14":43.64,"sma_20":33107.5,"sma_60":38232.5,"sma_120":39992.5},{"date":"2025-06-13","open":32335,"high":32534,"low":30842,"close":31091,"volume":223742,"rsi_14":40.45,"sma_20":32757.5,"sma_60":38025.0,"sma_120":39907.08},{"date":"2025-06-16","open":31091,"high":31240,"low":30295,"close":30693,"volume":120479,"rsi_14":46.75,"sma_20":32415.0,"sma_60":37804.17,"sma_120":39817.08},{"date":"2025-06-17","open":30743,"high":31489,"low":30245,"close":30594,"volume":153057,"rsi_14":47.06,"sma_20":32120.0,"sma_60":37591.67,"sma_120":39723.33},{"date":"2025-06-18","open":30295,"high":31041,"low":30295,"close":30494,"volume":116613,"rsi_14":53.73,"sma_20":31852.5,"sma_60":37368.33,"sma_120":39630.0},{"date":"2025-06-19","open":30693,"high":30842,"low":30096,"close":30395,"volume":132836,"rsi_14":42.34,"sma_20":31647.5,"sma_60":37138.33,"sma_120":39533.33},{"date":"2025-06-20","open":30444,"high":31987,"low":30196,"close":31390,"volume":212598,"rsi_14":51.15,"sma_20":31540.0,"sma_60":36900.83,"sma_120":39457.08},{"date":"2025-06-23","open":30643,"high":30842,"low":29997,"close":30245,"volume":170178,"rsi_14":43.14,"sma_20":31412.5,"sma_60":36661.67,"sma_120":39360.83},{"date":"2025-06-24","open":30942,"high":32335,"low":30892,"close":32235,"volume":269635,"rsi_14":53.97,"sma_20":31465.0,"sma_60":36478.33,"sma_120":39293.33},{"date":"2025-06-25","open":32633,"high":32633,"low":31837,"close":32186,"volume":138483,"rsi_14":51.11,"sma_20":31522.5,"sma_60":36284.17,"sma_120":39235.42},{"date":"2025-06-26","open":32633,"high":32733,"low":31439,"close":31937,"volume":147313,"rsi_14":45.61,"sma_20":31620.0,"sma_60":36107.5,"sma_120":39168.33},{"date":"2025-06-27","open":32136,"high":32136,"low":30643,"close":30992,"volume":135638,"rsi_14":44.83,"sma_20":31607.5,"sma_60":35941.67,"sma_120":39098.75},{"date":"2025-06-30","open":31091,"high":31638,"low":30743,"close":30793,"volume":101834,"rsi_14":45.35,"sma_20":31585.0,"sma_60":35810.0,"sma_120":39036.25},{"date":"2025-07-01","open":30892,"high":31638,"low":30594,"close":31141,"volume":122246,"rsi_14":44.71,"sma_20":31577.5,"sma_60":35672.5,"sma_120":38985.83},{"date":"2025-07-02","open":30892,"high":31191,"low":30544,"close":31141,"volume":112273,"rsi_14":41.61,"sma_20":31560.0,"sma_60":35540.83,"sma_120":38931.25},{"date":"2025-07-03","open":31439,"high":32932,"low":31240,"close":32484,"volume":267566,"rsi_14":58.75,"sma_20":31585.0,"sma_60":35445.83,"sma_120":38889.58},{"date":"2025-07-04","open":32235,"high":32285,"low":31539,"close":31738,"volume":109765,"rsi_14":56.29,"sma_20":31537.5,"sma_60":35304.17,"sma_120":38826.67},{"date":"2025-07-07","open":31937,"high":31937,"low":30892,"close":31041,"volume":106569,"rsi_14":52.51,"sma_20":31495.0,"sma_60":35205.0,"sma_120":38752.5},{"date":"2025-07-08","open":31041,"high":31788,"low":30743,"close":30892,"volume":111582,"rsi_14":52.22,"sma_20":31460.0,"sma_60":35114.17,"sma_120":38679.58},{"date":"2025-07-09","open":31191,"high":31340,"low":30743,"close":30842,"volume":83389,"rsi_14":52.51,"sma_20":31400.0,"sma_60":35052.5,"sma_120":38600.83},{"date":"2025-07-10","open":30992,"high":31141,"low":30743,"close":31041,"volume":104046,"rsi_14":47.85,"sma_20":31327.5,"sma_60":34929.17,"sma_120":38525.42},{"date":"2025-07-11","open":31589,"high":32783,"low":31539,"close":31837,"volume":216901,"rsi_14":60.26,"sma_20":31365.0,"sma_60":34820.83,"sma_120":38462.92},{"date":"2025-07-14","open":32584,"high":32783,"low":31987,"close":32385,"volume":170618,"rsi_14":51.18,"sma_20":31450.0,"sma_60":34709.17,"sma_120":38411.67},{"date":"2025-07-15","open":32235,"high":32335,"low":31837,"close":32186,"volume":101710,"rsi_14":50.0,"sma_20":31530.0,"sma_60":34569.17,"sma_120":38340.0},{"date":"2025-07-16","open":32136,"high":32186,"low":31439,"close":31738,"volume":109925,"rsi_14":48.51,"sma_20":31592.5,"sma_60":34440.83,"sma_120":38269.17},{"date":"2025-07-17","open":31887,"high":32036,"low":31290,"close":31638,"volume":103333,"rsi_14":55.56,"sma_20":31655.0,"sma_60":34300.0,"sma_120":38192.08},{"date":"2025-07-18","open":31937,"high":32982,"low":31937,"close":32534,"volume":335018,"rsi_14":63.36,"sma_20":31712.5,"sma_60":34172.5,"sma_120":38125.0},{"date":"2025-07-21","open":33131,"high":34076,"low":32832,"close":33827,"volume":294244,"rsi_14":68.0,"sma_20":31892.5,"sma_60":34074.17,"sma_120":38052.08},{"date":"2025-07-22","open":34524,"high":34573,"low":32484,"close":32783,"volume":233515,"rsi_14":59.65,"sma_20":31920.0,"sma_60":33960.83,"sma_120":37995.42},{"date":"2025-07-23","open":33529,"high":33578,"low":32534,"close":33429,"volume":152107,"rsi_14":56.05,"sma_20":31982.5,"sma_60":33827.5,"sma_120":37938.75},{"date":"2025-07-24","open":33230,"high":34573,"low":33081,"close":34076,"volume":230495,"rsi_14":65.16,"sma_20":32090.0,"sma_60":33713.33,"sma_120":37900.0},{"date":"2025-07-25","open":33827,"high":34126,"low":33379,"close":33877,"volume":115377,"rsi_14":69.66,"sma_20":32235.0,"sma_60":33586.67,"sma_120":37860.42},{"date":"2025-07-28","open":33976,"high":34673,"low":33529,"close":34175,"volume":175218,"rsi_14":72.3,"sma_20":32405.0,"sma_60":33466.67,"sma_120":37808.75},{"date":"2025-07-29","open":33728,"high":33927,"low":32982,"close":33777,"volume":164653,"rsi_14":69.03,"sma_20":32537.5,"sma_60":33343.33,"sma_120":37776.25},{"date":"2025-07-30","open":33728,"high":34524,"low":33479,"close":34026,"volume":181268,"rsi_14":69.23,"sma_20":32682.5,"sma_60":33236.67,"sma_120":37743.33},{"date":"2025-07-31","open":36116,"high":36215,"low":34325,"close":34772,"volume":424551,"rsi_14":69.03,"sma_20":32797.5,"sma_60":33143.33,"sma_120":37710.42},{"date":"2025-08-01","open":34325,"high":34922,"low":33230,"close":33429,"volume":187463,"rsi_14":56.14,"sma_20":32882.5,"sma_60":33033.33,"sma_120":37662.5},{"date":"2025-08-04","open":33529,"high":34225,"low":33230,"close":33777,"volume":102725,"rsi_14":59.2,"sma_20":33020.0,"sma_60":32920.83,"sma_120":37616.67},{"date":"2025-08-05","open":34126,"high":35966,"low":34126,"close":35568,"volume":271574,"rsi_14":69.15,"sma_20":33255.0,"sma_60":32855.0,"sma_120":37577.92},{"date":"2025-08-06","open":35369,"high":36066,"low":35170,"close":35618,"volume":179449,"rsi_14":70.0,"sma_20":33495.0,"sma_60":32769.17,"sma_120":37544.17},{"date":"2025-08-07","open":35917,"high":35917,"low":35220,"close":35419,"volume":95526,"rsi_14":65.59,"sma_20":33715.0,"sma_60":32716.67,"sma_120":37511.25},{"date":"2025-08-08","open":35519,"high":36165,"low":35270,"close":35618,"volume":98023,"rsi_14":60.98,"sma_20":33905.0,"sma_60":32675.83,"sma_120":37464.58},{"date":"2025-08-11","open":35867,"high":36911,"low":35867,"close":36464,"volume":257493,"rsi_14":73.12,"sma_20":34110.0,"sma_60":32658.33,"sma_120":37423.33},{"date":"2025-08-12","open":36215,"high":36911,"low":35618,"close":35917,"volume":173777,"rsi_14":65.82,"sma_20":34297.5,"sma_60":32649.17,"sma_120":37335.42},{"date":"2025-08-13","open":36712,"high":36862,"low":36066,"close":36613,"volume":146677,"rsi_14":66.04,"sma_20":34542.5,"sma_60":32662.5,"sma_120":37252.92},{"date":"2025-08-14","open":36862,"high":38404,"low":36513,"close":38404,"volume":233201,"rsi_14":73.82,"sma_20":34882.5,"sma_60":32728.33,"sma_120":37172.08},{"date":"2025-08-18","open":38304,"high":38354,"low":36812,"close":37061,"volume":205037,"rsi_14":63.68,"sma_20":35110.0,"sma_60":32787.5,"sma_120":37085.42},{"date":"2025-08-19","open":37658,"high":40394,"low":37608,"close":39598,"volume":701205,"rsi_14":72.94,"sma_20":35400.0,"sma_60":32901.67,"sma_120":37012.08},{"date":"2025-08-20","open":38702,"high":40244,"low":38603,"close":40045,"volume":374399,"rsi_14":73.36,"sma_20":35765.0,"sma_60":33050.0,"sma_120":36935.83},{"date":"2025-08-21","open":40394,"high":41737,"low":39896,"close":40941,"volume":299073,"rsi_14":73.66,"sma_20":36142.5,"sma_60":33215.83,"sma_120":36888.33},{"date":"2025-08-22","open":40543,"high":40991,"low":39846,"close":40692,"volume":212664,"rsi_14":80.42,"sma_20":36475.0,"sma_60":33395.0,"sma_120":36829.17},{"date":"2025-08-25","open":41190,"high":41413,"low":39747,"close":40195,"volume":236281,"rsi_14":76.54,"sma_20":36792.5,"sma_60":33545.0,"sma_120":36772.92},{"date":"2025-08-26","open":39797,"high":41289,"low":39797,"close":40443,"volume":239135,"rsi_14":73.11,"sma_20":37107.5,"sma_60":33699.17,"sma_120":36740.0},{"date":"2025-08-27","open":40891,"high":41040,"low":40045,"close":40045,"volume":132944,"rsi_14":70.32,"sma_20":37422.5,"sma_60":33845.83,"sma_120":36708.75},{"date":"2025-08-28","open":39996,"high":40045,"low":38454,"close":38802,"volume":255625,"rsi_14":64.17,"sma_20":37662.5,"sma_60":33968.33,"sma_120":36655.83},{"date":"2025-08-29","open":39001,"high":39001,"low":37608,"close":38255,"volume":226794,"rsi_14":60.73,"sma_20":37837.5,"sma_60":34073.33,"sma_120":36611.67},{"date":"2025-09-01","open":38155,"high":38901,"low":37359,"close":37558,"volume":137504,"rsi_14":54.51,"sma_20":38045.0,"sma_60":34155.0,"sma_120":36558.75},{"date":"2025-09-02","open":37906,"high":38105,"low":36762,"close":37011,"volume":142506,"rsi_14":54.51,"sma_20":38207.5,"sma_60":34240.83,"sma_120":36504.17},{"date":"2025-09-03","open":37160,"high":37906,"low":36663,"close":37110,"volume":133186,"rsi_14":52.16,"sma_20":38285.0,"sma_60":34333.33,"sma_120":36460.0},{"date":"2025-09-04","open":37807,"high":38006,"low":36663,"close":37558,"volume":115840,"rsi_14":45.85,"sma_20":38382.5,"sma_60":34425.83,"sma_120":36412.5},{"date":"2025-09-05","open":37857,"high":38752,"low":37409,"close":37906,"volume":109722,"rsi_14":54.59,"sma_20":38507.5,"sma_60":34516.67,"sma_120":36374.58},{"date":"2025-09-08","open":37558,"high":38006,"low":37011,"close":37658,"volume":96632,"rsi_14":35.97,"sma_20":38610.0,"sma_60":34626.67,"sma_120":36325.83},{"date":"2025-09-09","open":37707,"high":37956,"low":37309,"close":37707,"volume":103715,"rsi_14":32.06,"sma_20":38672.5,"sma_60":34744.17,"sma_120":36274.17},{"date":"2025-09-10","open":37558,"high":37956,"low":37210,"close":37906,"volume":102075,"rsi_14":23.93,"sma_20":38772.5,"sma_60":34866.67,"sma_120":36229.17},{"date":"2025-09-11","open":37906,"high":38304,"low":37309,"close":38304,"volume":161204,"rsi_14":30.0,"sma_20":38857.5,"sma_60":34997.5,"sma_120":36182.92},{"date":"2025-09-12","open":38702,"high":39001,"low":37757,"close":37857,"volume":181348,"rsi_14":30.25,"sma_20":38830.0,"sma_60":35122.5,"sma_120":36130.42},{"date":"2025-09-15","open":38056,"high":38603,"low":37011,"close":37160,"volume":206867,"rsi_14":24.22,"sma_20":38835.0,"sma_60":35219.17,"sma_120":36060.0},{"date":"2025-09-16","open":37459,"high":37807,"low":37061,"close":37210,"volume":119938,"rsi_14":26.45,"sma_20":38715.0,"sma_60":35335.83,"sma_120":35998.75},{"date":"2025-09-17","open":37260,"high":37807,"low":36862,"close":37459,"volume":109215,"rsi_14":36.63,"sma_20":38585.0,"sma_60":35423.33,"sma_120":35950.83},{"date":"2025-09-18","open":37312,"high":37755,"low":36672,"close":37558,"volume":179869,"rsi_14":47.0,"sma_20":38435.0,"sma_60":35520.0,"sma_120":35902.08},{"date":"2025-09-19","open":37900,"high":37900,"low":37350,"close":37500,"volume":157836,"rsi_14":47.47,"sma_20":38265.0,"sma_60":35610.0,"sma_120":35858.75},{"date":"2025-09-22","open":37160,"high":37707,"low":36812,"close":36862,"volume":162388,"rsi_14":48.45,"sma_20":38097.5,"sma_60":35708.33,"sma_120":35825.0},{"date":"2025-09-23","open":36862,"high":37558,"low":36314,"close":37459,"volume":125021,"rsi_14":53.27,"sma_20":37947.5,"sma_60":35820.0,"sma_120":35815.0},{"date":"2025-09-24","open":37757,"high":38006,"low":35867,"close":36464,"volume":179139,"rsi_14":40.68,"sma_20":37767.5,"sma_60":35909.17,"sma_120":35790.83},{"date":"2025-09-25","open":36464,"high":37061,"low":36190,"close":36663,"volume":96717,"rsi_14":39.13,"sma_20":37660.0,"sma_60":36001.67,"sma_120":35771.25},{"date":"2025-09-26","open":36215,"high":36414,"low":34872,"close":34922,"volume":149516,"rsi_14":31.03,"sma_20":37492.5,"sma_60":36042.5,"sma_120":35744.17},{"date":"2025-09-29","open":34971,"high":35071,"low":34325,"close":34673,"volume":98063,"rsi_14":29.53,"sma_20":37347.5,"sma_60":36091.67,"sma_120":35697.92},{"date":"2025-09-30","open":34573,"high":34822,"low":33976,"close":33976,"volume":98134,"rsi_14":25.16,"sma_20":37195.0,"sma_60":36140.83,"sma_120":35672.92},{"date":"2025-10-01","open":33976,"high":34424,"low":33703,"close":34325,"volume":80371,"rsi_14":24.68,"sma_20":37055.0,"sma_60":36198.33,"sma_120":35656.25},{"date":"2025-10-02","open":34822,"high":35320,"low":34573,"close":35071,"volume":144617,"rsi_14":32.93,"sma_20":36930.0,"sma_60":36269.17,"sma_120":35660.83},{"date":"2025-10-10","open":35021,"high":35021,"low":33728,"close":34275,"volume":115529,"rsi_14":32.53,"sma_20":36747.5,"sma_60":36323.33,"sma_120":35626.25},{"date":"2025-10-13","open":33678,"high":35718,"low":33330,"close":35170,"volume":146974,"rsi_14":38.8,"sma_20":36622.5,"sma_60":36379.17,"sma_120":35600.0},{"date":"2025-10-14","open":35419,"high":37558,"low":35220,"close":37210,"volume":340410,"rsi_14":48.86,"sma_20":36597.5,"sma_60":36460.0,"sma_120":35584.58},{"date":"2025-10-15","open":37807,"high":37807,"low":36464,"close":37508,"volume":161870,"rsi_14":47.91,"sma_20":36577.5,"sma_60":36549.17,"sma_120":35559.17},{"date":"2025-10-16","open":37956,"high":39299,"low":37757,"close":39051,"volume":471125,"rsi_14":57.51,"sma_20":36615.0,"sma_60":36671.67,"sma_120":35556.25},{"date":"2025-10-17","open":39399,"high":42483,"low":38553,"close":40841,"volume":868047,"rsi_14":65.38,"sma_20":36765.0,"sma_60":36825.83,"sma_120":35562.92},{"date":"2025-10-20","open":41438,"high":44722,"low":39896,"close":42433,"volume":1050008,"rsi_14":67.86,"sma_20":37030.0,"sma_60":36991.67,"sma_120":35582.08},{"date":"2025-10-21","open":42035,"high":43179,"low":41040,"close":41687,"volume":494402,"rsi_14":69.09,"sma_20":37255.0,"sma_60":37123.33,"sma_120":35598.75},{"date":"2025-10-22","open":42781,"high":44274,"low":41886,"close":42732,"volume":368275,"rsi_14":70.89,"sma_20":37520.0,"sma_60":37290.0,"sma_120":35625.42},{"date":"2025-10-23","open":42881,"high":43229,"low":41986,"close":42184,"volume":243069,"rsi_14":77.24,"sma_20":37732.5,"sma_60":37436.67,"sma_120":35632.08},{"date":"2025-10-24","open":42383,"high":47159,"low":42383,"close":46463,"volume":971416,"rsi_14":83.95,"sma_20":38192.5,"sma_60":37644.17,"sma_120":35678.75},{"date":"2025-10-27","open":50144,"high":50144,"low":46363,"close":47159,"volume":738837,"rsi_14":87.97,"sma_20":38710.0,"sma_60":37866.67,"sma_120":35726.67},{"date":"2025-10-28","open":46264,"high":47408,"low":45020,"close":46960,"volume":336580,"rsi_14":86.71,"sma_20":39187.5,"sma_60":38080.83,"sma_120":35773.75},{"date":"2025-10-29","open":46512,"high":46512,"low":45219,"close":45816,"volume":254987,"rsi_14":80.51,"sma_20":39657.5,"sma_60":38282.5,"sma_120":35812.92},{"date":"2025-10-30","open":45269,"high":46413,"low":43577,"close":44125,"volume":357438,"rsi_14":76.61,"sma_20":40032.5,"sma_60":38451.67,"sma_120":35844.17},{"date":"2025-10-31","open":43080,"high":44324,"low":43030,"close":43030,"volume":185893,"rsi_14":71.01,"sma_20":40440.0,"sma_60":38590.0,"sma_120":35866.67},{"date":"2025-11-03","open":43975,"high":43975,"low":42682,"close":43428,"volume":214625,"rsi_14":68.22,"sma_20":40880.0,"sma_60":38757.5,"sma_120":35895.42},{"date":"2025-11-04","open":44871,"high":45269,"low":43329,"close":43378,"volume":180120,"rsi_14":67.46,"sma_20":41352.5,"sma_60":38918.33,"sma_120":35919.58},{"date":"2025-11-05","open":42433,"high":42682,"low":40195,"close":41886,"volume":215289,"rsi_14":58.46,"sma_20":41732.5,"sma_60":39024.17,"sma_120":35939.58},{"date":"2025-11-06","open":42781,"high":44125,"low":42135,"close":43279,"volume":244544,"rsi_14":57.45,"sma_20":42145.0,"sma_60":39152.5,"sma_120":35960.83},{"date":"2025-11-07","open":42533,"high":42980,"low":40493,"close":41339,"volume":173884,"rsi_14":46.73,"sma_20":42500.0,"sma_60":39251.67,"sma_120":35984.17},{"date":"2025-11-10","open":41787,"high":42582,"low":40991,"close":42383,"volume":181168,"rsi_14":52.05,"sma_20":42862.5,"sma_60":39365.0,"sma_120":36020.42},{"date":"2025-11-11","open":42931,"high":44075,"low":39697,"close":40493,"volume":460966,"rsi_14":43.73,"sma_20":43027.5,"sma_60":39432.5,"sma_120":36045.42},{"date":"2025-11-12","open":40891,"high":41986,"low":40394,"close":41737,"volume":155143,"rsi_14":48.79,"sma_20":43240.0,"sma_60":39530.0,"sma_120":36089.58},{"date":"2025-11-13","open":41936,"high":44970,"low":41637,"close":44970,"volume":442522,"rsi_14":45.74,"sma_20":43537.5,"sma_60":39670.0,"sma_120":36166.25},{"date":"2025-11-14","open":43727,"high":43975,"low":42433,"close":42483,"volume":228230,"rsi_14":37.89,"sma_20":43620.0,"sma_60":39738.33,"sma_120":36233.33},{"date":"2025-11-17","open":43428,"high":43478,"low":41687,"close":42831,"volume":157212,"rsi_14":39.39,"sma_20":43640.0,"sma_60":39835.0,"sma_120":36311.25},{"date":"2025-11-18","open":42881,"high":43279,"low":40593,"close":40692,"volume":162246,"rsi_14":37.47,"sma_20":43590.0,"sma_60":39853.33,"sma_120":36377.5},{"date":"2025-11-19","open":40742,"high":41140,"low":39299,"close":39598,"volume":141456,"rsi_14":38.6,"sma_20":43432.5,"sma_60":39845.83,"sma_120":36447.92},{"date":"2025-11-20","open":40195,"high":40941,"low":40045,"close":40244,"volume":99856,"rsi_14":42.82,"sma_20":43335.0,"sma_60":39834.17,"sma_120":36525.0},{"date":"2025-11-21","open":39051,"high":39299,"low":38304,"close":38404,"volume":108613,"rsi_14":37.95,"sma_20":42930.0,"sma_60":39795.83,"sma_120":36595.42},{"date":"2025-11-24","open":38901,"high":38901,"low":37459,"close":37658,"volume":118037,"rsi_14":36.72,"sma_20":42452.5,"sma_60":39753.33,"sma_120":36649.17},{"date":"2025-11-25","open":38503,"high":38752,"low":37707,"close":37707,"volume":83692,"rsi_14":39.6,"sma_20":41987.5,"sma_60":39707.5,"sma_120":36703.33},{"date":"2025-11-26","open":38105,"high":39797,"low":38105,"close":39598,"volume":102903,"rsi_14":41.06,"sma_20":41675.0,"sma_60":39700.0,"sma_120":36772.92},{"date":"2025-11-27","open":40294,"high":40294,"low":39349,"close":39498,"volume":73644,"rsi_14":45.09,"sma_20":41442.5,"sma_60":39711.67,"sma_120":36840.0},{"date":"2025-11-28","open":40344,"high":40991,"low":39946,"close":40891,"volume":123130,"rsi_14":46.09,"sma_20":41335.0,"sma_60":39755.83,"sma_120":36914.58},{"date":"2025-12-01","open":41538,"high":42035,"low":41040,"close":41389,"volume":134777,"rsi_14":52.53,"sma_20":41232.5,"sma_60":39820.0,"sma_120":36987.5},{"date":"2025-12-02","open":41538,"high":42184,"low":41140,"close":41886,"volume":86564,"rsi_14":50.44,"sma_20":41157.5,"sma_60":39901.67,"sma_120":37071.25},{"date":"2025-12-03","open":42234,"high":42433,"low":41637,"close":41986,"volume":81477,"rsi_14":39.21,"sma_20":41162.5,"sma_60":39983.33,"sma_120":37158.33},{"date":"2025-12-04","open":42135,"high":42533,"low":40792,"close":40941,"volume":114292,"rsi_14":43.78,"sma_20":41045.0,"sma_60":40040.0,"sma_120":37232.92},{"date":"2025-12-05","open":40792,"high":41737,"low":40443,"close":41289,"volume":117564,"rsi_14":43.78,"sma_20":41042.5,"sma_60":40096.67,"sma_120":37306.67},{"date":"2025-12-08","open":41488,"high":43130,"low":41190,"close":43080,"volume":218214,"rsi_14":59.92,"sma_20":41077.5,"sma_60":40187.5,"sma_120":37407.08},{"date":"2025-12-09","open":42284,"high":43428,"low":42035,"close":43030,"volume":142724,"rsi_14":65.61,"sma_20":41205.0,"sma_60":40276.67,"sma_120":37510.42},{"date":"2025-12-10","open":43776,"high":43876,"low":41886,"close":42383,"volume":133654,"rsi_14":59.73,"sma_20":41237.5,"sma_60":40351.67,"sma_120":37609.17},{"date":"2025-12-11","open":42582,"high":42582,"low":41140,"close":42234,"volume":177308,"rsi_14":70.59,"sma_20":41100.0,"sma_60":40417.5,"sma_120":37707.5},{"date":"2025-12-12","open":42234,"high":42383,"low":41488,"close":41886,"volume":107152,"rsi_14":73.74,"sma_20":41070.0,"sma_60":40485.0,"sma_120":37803.75},{"date":"2025-12-15","open":41190,"high":42881,"low":40891,"close":42284,"volume":135600,"rsi_14":74.73,"sma_20":41042.5,"sma_60":40570.83,"sma_120":37895.0},{"date":"2025-12-16","open":42184,"high":42284,"low":39797,"close":40045,"volume":176437,"rsi_14":52.33,"sma_20":41010.0,"sma_60":40618.33,"sma_120":37977.08},{"date":"2025-12-17","open":40095,"high":40543,"low":39647,"close":39996,"volume":74683,"rsi_14":52.6,"sma_20":41030.0,"sma_60":40660.83,"sma_120":38042.08},{"date":"2025-12-18","open":38752,"high":38852,"low":38105,"close":38255,"volume":124162,"rsi_14":36.68,"sma_20":40930.0,"sma_60":40665.83,"sma_120":38092.92},{"date":"2025-12-19","open":38802,"high":38802,"low":36464,"close":37757,"volume":175914,"rsi_14":31.66,"sma_20":40897.5,"sma_60":40673.33,"sma_120":38141.67},{"date":"2025-12-22","open":38653,"high":40742,"low":38006,"close":39399,"volume":143920,"rsi_14":38.74,"sma_20":40985.0,"sma_60":40715.83,"sma_120":38212.08},{"date":"2025-12-23","open":39498,"high":39846,"low":39150,"close":39349,"volume":75295,"rsi_14":38.01,"sma_20":41067.5,"sma_60":40747.5,"sma_120":38283.75},{"date":"2025-12-24","open":39399,"high":39946,"low":38951,"close":39150,"volume":91738,"rsi_14":41.18,"sma_20":41045.0,"sma_60":40792.5,"sma_120":38350.83},{"date":"2025-12-26","open":39548,"high":39797,"low":38752,"close":39150,"volume":89156,"rsi_14":39.09,"sma_20":41027.5,"sma_60":40834.17,"sma_120":38417.92},{"date":"2025-12-29","open":38700,"high":39600,"low":38300,"close":39000,"volume":86537,"rsi_14":24.4,"sma_20":40922.5,"sma_60":40899.17,"sma_120":38470.83},{"date":"2025-12-30","open":38450,"high":38800,"low":37450,"close":37600,"volume":133641,"rsi_14":21.03,"sma_20":40722.5,"sma_60":40945.0,"sma_120":38518.33},{"date":"2026-01-02","open":37550,"high":37550,"low":36000,"close":36600,"volume":139505,"rsi_14":20.3,"sma_20":40447.5,"sma_60":40985.83,"sma_120":38563.33},{"date":"2026-01-05","open":36150,"high":38500,"low":36150,"close":37700,"volume":145402,"rsi_14":28.51,"sma_20":40222.5,"sma_60":41039.17,"sma_120":38618.75},{"date":"2026-01-06","open":38500,"high":38550,"low":37500,"close":37800,"volume":122197,"rsi_14":30.09,"sma_20":40055.0,"sma_60":41081.67,"sma_120":38675.42},{"date":"2026-01-07","open":37750,"high":38150,"low":36350,"close":36750,"volume":134321,"rsi_14":24.89,"sma_20":39817.5,"sma_60":41120.0,"sma_120":38721.67},{"date":"2026-01-08","open":36750,"high":36800,"low":35400,"close":36550,"volume":172373,"rsi_14":30.32,"sma_20":39480.0,"sma_60":41140.0,"sma_120":38759.58},{"date":"2026-01-09","open":36550,"high":36650,"low":35000,"close":35700,"volume":109091,"rsi_14":27.94,"sma_20":39102.5,"sma_60":41111.67,"sma_120":38785.83},{"date":"2026-01-12","open":35600,"high":38150,"low":35300,"close":36950,"volume":236433,"rsi_14":42.27,"sma_20":38820.0,"sma_60":41099.17,"sma_120":38824.17},{"date":"2026-01-13","open":37150,"high":37800,"low":36550,"close":37750,"volume":159848,"rsi_14":49.0,"sma_20":38585.0,"sma_60":41074.17,"sma_120":38872.92},{"date":"2026-01-14","open":37700,"high":37750,"low":36700,"close":36950,"volume":104998,"rsi_14":35.52,"sma_20":38327.5,"sma_60":41005.83,"sma_120":38915.83},{"date":"2026-01-15","open":37000,"high":37850,"low":36500,"close":37550,"volume":150345,"rsi_14":39.69,"sma_20":38080.0,"sma_60":40920.83,"sma_120":38956.25},{"date":"2026-01-16","open":38100,"high":38500,"low":37050,"close":37150,"volume":130062,"rsi_14":38.89,"sma_20":37925.0,"sma_60":40841.67,"sma_120":38982.5},{"date":"2026-01-19","open":37350,"high":40150,"low":37200,"close":39900,"volume":313990,"rsi_14":53.66,"sma_20":37845.0,"sma_60":40703.33,"sma_120":39040.42},{"date":"2026-01-20","open":39850,"high":40850,"low":39100,"close":39950,"volume":237920,"rsi_14":60.73,"sma_20":37945.0,"sma_60":40590.83,"sma_120":39093.33},{"date":"2026-01-21","open":39000,"high":39450,"low":38300,"close":39100,"volume":186098,"rsi_14":61.57,"sma_20":37920.0,"sma_60":40452.5,"sma_120":39133.75},{"date":"2026-01-22","open":40000,"high":44200,"low":39700,"close":43950,"volume":1107508,"rsi_14":71.48,"sma_20":38140.0,"sma_60":40398.33,"sma_120":39216.25},{"date":"2026-01-23","open":46500,"high":46500,"low":42250,"close":43950,"volume":667347,"rsi_14":71.28,"sma_20":38370.0,"sma_60":40363.33,"sma_120":39296.25},{"date":"2026-01-26","open":46050,"high":47750,"low":45750,"close":47750,"volume":1020253,"rsi_14":81.98,"sma_20":38790.0,"sma_60":40420.0,"sma_120":39411.25},{"date":"2026-01-27","open":47000,"high":49200,"low":46800,"close":48000,"volume":611774,"rsi_14":83.19,"sma_20":39240.0,"sma_60":40499.17,"sma_120":39526.25},{"date":"2026-01-28","open":48350,"high":51300,"low":48100,"close":51200,"volume":851726,"rsi_14":89.54,"sma_20":39920.0,"sma_60":40625.0,"sma_120":39661.67},{"date":"2026-01-29","open":54300,"high":55200,"low":49850,"close":53900,"volume":861570,"rsi_14":90.26,"sma_20":40785.0,"sma_60":40796.67,"sma_120":39830.83},{"date":"2026-01-30","open":54000,"high":57000,"low":52700,"close":52900,"volume":726524,"rsi_14":85.65,"sma_20":41545.0,"sma_60":40976.67,"sma_120":39988.75},{"date":"2026-02-02","open":52300,"high":57500,"low":50700,"close":50900,"volume":934006,"rsi_14":81.07,"sma_20":42200.0,"sma_60":41100.0,"sma_120":40115.0},{"date":"2026-02-03","open":53400,"high":53900,"low":51000,"close":53600,"volume":410758,"rsi_14":82.69,"sma_20":43042.5,"sma_60":41300.83,"sma_120":40263.33},{"date":"2026-02-04","open":52700,"high":55400,"low":52000,"close":54100,"volume":415030,"rsi_14":84.38,"sma_20":43920.0,"sma_60":41583.33,"sma_120":40417.5},{"date":"2026-02-05","open":53000,"high":53800,"low":50700,"close":51100,"volume":344319,"rsi_14":75.23,"sma_20":44690.0,"sma_60":41725.0,"sma_120":40545.0},{"date":"2026-02-06","open":48450,"high":49550,"low":47300,"close":48100,"volume":303057,"rsi_14":64.7,"sma_20":45247.5,"sma_60":41848.33,"sma_120":40640.42},{"date":"2026-02-09","open":50200,"high":55500,"low":49700,"close":53900,"volume":609752,"rsi_14":70.73,"sma_20":46055.0,"sma_60":42047.5,"sma_120":40788.75},{"date":"2026-02-10","open":54700,"high":54900,"low":51700,"close":51900,"volume":249464,"rsi_14":68.39,"sma_20":46802.5,"sma_60":42159.17,"sma_120":40914.58},{"date":"2026-02-11","open":51800,"high":52000,"low":50200,"close":50300,"volume":190447,"rsi_14":60.06,"sma_20":47440.0,"sma_60":42285.83,"sma_120":41012.08},{"date":"2026-02-12","open":50700,"high":53400,"low":49600,"close":53400,"volume":351466,"rsi_14":63.64,"sma_20":48252.5,"sma_60":42458.33,"sma_120":41146.67},{"date":"2026-02-13","open":51900,"high":52000,"low":50200,"close":51200,"volume":259725,"rsi_14":55.22,"sma_20":48955.0,"sma_60":42630.0,"sma_120":41241.67},{"date":"2026-02-19","open":52400,"high":53300,"low":51000,"close":53100,"volume":317490,"rsi_14":57.35,"sma_20":49615.0,"sma_60":42851.67,"sma_120":41348.75},{"date":"2026-02-20","open":53300,"high":53700,"low":52100,"close":53300,"volume":215865,"rsi_14":53.31,"sma_20":50282.5,"sma_60":43065.83,"sma_120":41450.0},{"date":"2026-02-23","open":54500,"high":54800,"low":51400,"close":51800,"volume":264813,"rsi_14":46.56,"sma_20":50917.5,"sma_60":43285.83,"sma_120":41540.83},{"date":"2026-02-24","open":52400,"high":54800,"low":51500,"close":53100,"volume":376327,"rsi_14":50.32,"sma_20":51375.0,"sma_60":43540.0,"sma_120":41646.67},{"date":"2026-02-25","open":54900,"high":55800,"low":52700,"close":54500,"volume":387140,"rsi_14":55.96,"sma_20":51902.5,"sma_60":43816.67,"sma_120":41762.08},{"date":"2026-02-26","open":55900,"high":55900,"low":53500,"close":54300,"volume":292854,"rsi_14":51.26,"sma_20":52230.0,"sma_60":44015.83,"sma_120":41863.75},{"date":"2026-02-27","open":53500,"high":55600,"low":53000,"close":54700,"volume":256946,"rsi_14":51.09,"sma_20":52565.0,"sma_60":44308.33,"sma_120":42010.0},{"date":"2026-03-03","open":52800,"high":55100,"low":49500,"close":49500,"volume":377235,"rsi_14":47.32,"sma_20":52480.0,"sma_60":44448.33,"sma_120":42102.08},{"date":"2026-03-04","open":47650,"high":49000,"low":41000,"close":41550,"volume":475324,"rsi_14":40.58,"sma_20":51862.5,"sma_60":44447.5,"sma_120":42133.75},{"date":"2026-03-05","open":45300,"high":49800,"low":45000,"close":47600,"volume":389240,"rsi_14":41.0,"sma_20":51597.5,"sma_60":44539.17,"sma_120":42220.42},{"date":"2026-03-06","open":48300,"high":51500,"low":47650,"close":50800,"volume":289445,"rsi_14":48.48,"sma_20":51592.5,"sma_60":44682.5,"sma_120":42332.92},{"date":"2026-03-09","open":47700,"high":49950,"low":47000,"close":49000,"volume":246855,"rsi_14":48.21,"sma_20":51362.5,"sma_60":44813.33,"sma_120":42426.67},{"date":"2026-03-10","open":51900,"high":52000,"low":48800,"close":49550,"volume":221270,"rsi_14":44.31,"sma_20":51135.0,"sma_60":44947.5,"sma_120":42522.08},{"date":"2026-03-11","open":50500,"high":51100,"low":48150,"close":48800,"volume":240351,"rsi_14":46.3,"sma_20":51020.0,"sma_60":45039.17,"sma_120":42613.33},{"date":"2026-03-12","open":48300,"high":49550,"low":47600,"close":49000,"volume":227879,"rsi_14":43.32,"sma_20":51065.0,"sma_60":45135.0,"sma_120":42705.83},{"date":"2026-03-13","open":47200,"high":48500,"low":46300,"close":47900,"volume":306704,"rsi_14":41.46,"sma_20":50765.0,"sma_60":45223.33,"sma_120":42787.5},{"date":"2026-03-16","open":47900,"high":48250,"low":46300,"close":46550,"volume":114137,"rsi_14":41.65,"sma_20":50497.5,"sma_60":45209.17,"sma_120":42847.08},{"date":"2026-03-17","open":47650,"high":47950,"low":46750,"close":46750,"volume":121193,"rsi_14":39.54,"sma_20":50320.0,"sma_60":45369.17,"sma_120":42927.08},{"date":"2026-03-18","open":48200,"high":48200,"low":47450,"close":47950,"volume":104261,"rsi_14":39.14,"sma_20":50047.5,"sma_60":45460.0,"sma_120":43015.42},{"date":"2026-03-19","open":46500,"high":47200,"low":46150,"close":46750,"volume":105925,"rsi_14":37.88,"sma_20":49825.0,"sma_60":45568.33,"sma_120":43093.33},{"date":"2026-03-20","open":47700,"high":49000,"low":47150,"close":47900,"volume":219226,"rsi_14":39.34,"sma_20":49565.0,"sma_60":45696.67,"sma_120":43178.75},{"date":"2026-03-23","open":46550,"high":48450,"low":45350,"close":47200,"volume":204473,"rsi_14":45.8,"sma_20":49260.0,"sma_60":45842.5,"sma_120":43254.17},{"date":"2026-03-24","open":48300,"high":49350,"low":47350,"close":48450,"volume":187898,"rsi_14":66.67,"sma_20":49092.5,"sma_60":46017.5,"sma_120":43345.42},{"date":"2026-03-25","open":48650,"high":50300,"low":48250,"close":49700,"volume":184097,"rsi_14":56.6,"sma_20":48922.5,"sma_60":46185.83,"sma_120":43450.83},{"date":"2026-03-26","open":50200,"high":50700,"low":48350,"close":48450,"volume":176383,"rsi_14":41.58,"sma_20":48620.0,"sma_60":46334.17,"sma_120":43540.83},{"date":"2026-03-27","open":47500,"high":51200,"low":46950,"close":50700,"volume":253514,"rsi_14":55.9,"sma_20":48440.0,"sma_60":46523.33,"sma_120":43657.92},{"date":"2026-03-30","open":49050,"high":50600,"low":48700,"close":49350,"volume":166405,"rsi_14":49.34,"sma_20":48172.5,"sma_60":46690.0,"sma_120":43762.08},{"date":"2026-03-31","open":49800,"high":49900,"low":47200,"close":47300,"volume":167123,"rsi_14":45.45,"sma_20":48062.5,"sma_60":46828.33,"sma_120":43863.75},{"date":"2026-04-01","open":49150,"high":50400,"low":48800,"close":49950,"volume":151300,"rsi_14":52.51,"sma_20":48482.5,"sma_60":47034.17,"sma_120":43989.58},{"date":"2026-04-02","open":50100,"high":51200,"low":47100,"close":47650,"volume":253323,"rsi_14":49.38,"sma_20":48485.0,"sma_60":47218.33,"sma_120":44102.08},{"date":"2026-04-03","open":48700,"high":48950,"low":46950,"close":47150,"volume":119546,"rsi_14":51.55,"sma_20":48302.5,"sma_60":47375.83,"sma_120":44207.5},{"date":"2026-04-06","open":47550,"high":48500,"low":46750,"close":47100,"volume":173902,"rsi_14":50.91,"sma_20":48207.5,"sma_60":47530.83,"sma_120":44306.25},{"date":"2026-04-07","open":47700,"high":49900,"low":47050,"close":47300,"volume":215482,"rsi_14":48.21,"sma_20":48095.0,"sma_60":47706.67,"sma_120":44413.33},{"date":"2026-04-08","open":49500,"high":49750,"low":47650,"close":49450,"volume":164084,"rsi_14":57.07,"sma_20":48127.5,"sma_60":47921.67,"sma_120":44530.83},{"date":"2026-04-09","open":49000,"high":50300,"low":48750,"close":49750,"volume":183827,"rsi_14":55.07,"sma_20":48165.0,"sma_60":48155.83,"sma_120":44633.75},{"date":"2026-04-10","open":50200,"high":50400,"low":49250,"close":49550,"volume":131250,"rsi_14":56.62,"sma_20":48247.5,"sma_60":48365.83,"sma_120":44732.5},{"date":"2026-04-13","open":49300,"high":50800,"low":49000,"close":49850,"volume":145105,"rsi_14":54.17,"sma_20":48412.5,"sma_60":48567.5,"sma_120":44820.83},{"date":"2026-04-14","open":51100,"high":51200,"low":49750,"close":50000,"volume":133486,"rsi_14":50.96,"sma_20":48575.0,"sma_60":48785.0,"sma_120":44895.42},{"date":"2026-04-15","open":50700,"high":52300,"low":50500,"close":51900,"volume":264343,"rsi_14":60.55,"sma_20":48772.5,"sma_60":49024.17,"sma_120":44972.5},{"date":"2026-04-16","open":53100,"high":53400,"low":51900,"close":53000,"volume":174634,"rsi_14":57.57,"sma_20":49085.0,"sma_60":49288.33,"sma_120":45065.0},{"date":"2026-04-17","open":53000,"high":54400,"low":52200,"close":54000,"volume":212240,"rsi_14":65.66,"sma_20":49390.0,"sma_60":49523.33,"sma_120":45157.08},{"date":"2026-04-20","open":54100,"high":55900,"low":53500,"close":54700,"volume":263774,"rsi_14":77.41,"sma_20":49765.0,"sma_60":49769.17,"sma_120":45259.58},{"date":"2026-04-21","open":56500,"high":61600,"low":55300,"close":60900,"volume":935263,"rsi_14":82.11,"sma_20":50387.5,"sma_60":50132.5,"sma_120":45377.92},{"date":"2026-04-22","open":61700,"high":62000,"low":58000,"close":59200,"volume":450405,"rsi_14":85.11,"sma_20":50862.5,"sma_60":50386.67,"sma_120":45476.25},{"date":"2026-04-23","open":60100,"high":60300,"low":55100,"close":56300,"volume":357185,"rsi_14":74.27,"sma_20":51255.0,"sma_60":50592.5,"sma_120":45552.08},{"date":"2026-04-24","open":56900,"high":58900,"low":55800,"close":58300,"volume":258191,"rsi_14":76.92,"sma_20":51635.0,"sma_60":50768.33,"sma_120":45654.17},{"date":"2026-04-27","open":60200,"high":60200,"low":58200,"close":58400,"volume":198248,"rsi_14":76.81,"sma_20":52087.5,"sma_60":50941.67,"sma_120":45771.25},{"date":"2026-04-28","open":59100,"high":59700,"low":57100,"close":58000,"volume":250424,"rsi_14":72.56,"sma_20":52622.5,"sma_60":51055.0,"sma_120":45894.17},{"date":"2026-04-29","open":57500,"high":58300,"low":56800,"close":57600,"volume":161640,"rsi_14":70.6,"sma_20":53005.0,"sma_60":51116.67,"sma_120":45956.67},{"date":"2026-04-30","open":57700,"high":57900,"low":55700,"close":56000,"volume":192375,"rsi_14":65.0,"sma_20":54082.5,"sma_60":50505.0,"sma_120":49826.67},{"date":"2026-05-04","open":57500,"high":58900,"low":57200,"close":58000,"volume":206076,"rsi_14":68.4,"sma_20":53965.0,"sma_60":51286.67,"sma_120":46246.25},{"date":"2026-05-06","open":59400,"high":59400,"low":57200,"close":57900,"volume":224329,"rsi_14":67.87,"sma_20":54505.0,"sma_60":51358.33,"sma_120":46366.25},{"date":"2026-05-07","open":57600,"high":57800,"low":56000,"close":56700,"volume":159103,"rsi_14":61.21,"sma_20":54975.0,"sma_60":51401.67,"sma_120":46492.5},{"date":"2026-05-08","open":56700,"high":57200,"low":55200,"close":56600,"volume":144150,"rsi_14":58.82,"sma_20":55332.5,"sma_60":51493.33,"sma_120":46609.17},{"date":"2026-05-11","open":57000,"high":57100,"low":53400,"close":53600,"volume":224556,"rsi_14":49.11,"sma_20":55525.0,"sma_60":51585.0,"sma_120":46716.67},{"date":"2026-05-12","open":54000,"high":54800,"low":50000,"close":51300,"volume":292633,"rsi_14":42.92,"sma_20":55612.5,"sma_60":51541.67,"sma_120":46794.58},{"date":"2026-05-13","open":50200,"high":50800,"low":49000,"close":49350,"volume":242242,"rsi_14":20.76,"sma_20":55587.5,"sma_60":51499.17,"sma_120":46829.17},{"date":"2026-05-14","open":50300,"high":50800,"low":47300,"close":49950,"volume":314390,"rsi_14":25.2,"sma_20":55585.0,"sma_60":51493.33,"sma_120":46889.58},{"date":"2026-05-15","open":50400,"high":51500,"low":46050,"close":47300,"volume":236661,"rsi_14":25.54,"sma_20":55355.0,"sma_60":51391.67,"sma_120":46925.0},{"date":"2026-05-18","open":47300,"high":47500,"low":44550,"close":47100,"volume":152905,"rsi_14":16.27,"sma_20":55060.0,"sma_60":51323.33,"sma_120":46976.67},{"date":"2026-05-19","open":47650,"high":47800,"low":44300,"close":45050,"volume":175546,"rsi_14":14.02,"sma_20":54612.5,"sma_60":51189.17,"sma_120":47020.42},{"date":"2026-05-20","open":45050,"high":45200,"low":41750,"close":42400,"volume":234577,"rsi_14":12.5,"sma_20":53997.5,"sma_60":51007.5,"sma_120":47036.67},{"date":"2026-05-21","open":43900,"high":45350,"low":43400,"close":45000,"volume":148591,"rsi_14":22.61,"sma_20":53202.5,"sma_60":50894.17,"sma_120":47090.0},{"date":"2026-05-22","open":46850,"high":48300,"low":45800,"close":47700,"volume":241398,"rsi_14":32.78,"sma_20":52627.5,"sma_60":50804.17,"sma_120":47172.08},{"date":"2026-05-26","open":49700,"high":50700,"low":48250,"close":48450,"volume":225550,"rsi_14":29.1,"sma_20":52235.0,"sma_60":50703.33,"sma_120":47260.0},{"date":"2026-05-27","open":48950,"high":49050,"low":45850,"close":45900,"volume":209872,"rsi_14":26.28,"sma_20":51615.0,"sma_60":50563.33,"sma_120":47310.83},{"date":"2026-05-28","open":47450,"high":47950,"low":44650,"close":47200,"volume":260284,"rsi_14":31.3,"sma_20":51055.0,"sma_60":50438.33,"sma_120":47373.33},{"date":"2026-05-29","open":46900,"high":47000,"low":45000,"close":46450,"volume":178167,"rsi_14":30.52,"sma_20":50477.5,"sma_60":50387.5,"sma_120":47417.92},{"date":"2026-06-01","open":45200,"high":46750,"low":44700,"close":44800,"volume":186457,"rsi_14":32.19,"sma_20":49837.5,"sma_60":50441.67,"sma_120":47444.58},{"date":"2026-06-02","open":44200,"high":45900,"low":42550,"close":42950,"volume":222143,"rsi_14":32.78,"sma_20":49185.0,"sma_60":50364.17,"sma_120":47451.67},{"date":"2026-06-04","open":43800,"high":45100,"low":42950,"close":43700,"volume":115889,"rsi_14":37.74,"sma_20":48470.0,"sma_60":50245.83,"sma_120":47464.17},{"date":"2026-06-05","open":43700,"high":44000,"low":40550,"close":40750,"volume":183508,"rsi_14":31.89,"sma_20":47612.5,"sma_60":50108.33,"sma_120":47460.83},{"date":"2026-06-08","open":38500,"high":40000,"low":37500,"close":38400,"volume":173558,"rsi_14":32.27,"sma_20":46697.5,"sma_60":49922.5,"sma_120":47435.0},{"date":"2026-06-09","open":38400,"high":40300,"low":37550,"close":39300,"volume":183809,"rsi_14":34.88,"sma_20":45832.5,"sma_60":49764.17,"sma_120":47401.67},{"date":"2026-06-10","open":38500,"high":40450,"low":38300,"close":39200,"volume":129404,"rsi_14":37.74,"sma_20":45112.5,"sma_60":49600.83,"sma_120":47367.92},{"date":"2026-06-11","open":37900,"high":39850,"low":37350,"close":39850,"volume":246794,"rsi_14":44.16,"sma_20":44540.0,"sma_60":49466.67,"sma_120":47345.0},{"date":"2026-06-12","open":41600,"high":42550,"low":40750,"close":41650,"volume":200760,"rsi_14":42.04,"sma_20":44155.0,"sma_60":49385.0,"sma_120":47338.33},{"date":"2026-06-15","open":43400,"high":44000,"low":42750,"close":44000,"volume":127847,"rsi_14":41.06,"sma_20":43857.5,"sma_60":49339.17,"sma_120":47354.17},{"date":"2026-06-16","open":44100,"high":44200,"low":42800,"close":42950,"volume":95866,"rsi_14":36.9,"sma_20":43640.0,"sma_60":49255.83,"sma_120":47357.92},{"date":"2026-06-17","open":43200,"high":43500,"low":42150,"close":42800,"volume":100599,"rsi_14":60.96,"sma_20":42585.0,"sma_60":48611.67,"sma_120":47567.5},{"date":"2026-06-18","open":42050,"high":42400,"low":40950,"close":41100,"volume":116012,"rsi_14":33.95,"sma_20":43227.5,"sma_60":49076.67,"sma_120":47386.67},{"date":"2026-06-19","open":40950,"high":42450,"low":39700,"close":40100,"volume":169134,"rsi_14":33.51,"sma_20":43112.5,"sma_60":48958.33,"sma_120":47400.42},{"date":"2026-06-22","open":39800,"high":41200,"low":38825,"close":39950,"volume":122707,"rsi_14":36.34,"sma_20":42860.0,"sma_60":48816.67,"sma_120":47417.08},{"date":"2026-06-23","open":39200,"high":40650,"low":36200,"close":36600,"volume":158802,"rsi_14":33.51,"sma_20":42305.0,"sma_60":48598.33,"sma_120":47392.08},{"date":"2026-06-24","open":36950,"high":38200,"low":35500,"close":37350,"volume":126202,"rsi_14":33.51,"sma_20":41750.0,"sma_60":48413.33,"sma_120":47373.75},{"date":"2026-06-25","open":37350,"high":38400,"low":35450,"close":35500,"volume":135391,"rsi_14":35.54,"sma_20":41230.0,"sma_60":48160.0,"sma_120":47341.67},{"date":"2026-06-26","open":35000,"high":35900,"low":32800,"close":33550,"volume":214074,"rsi_14":36.34,"sma_20":40547.5,"sma_60":47896.67,"sma_120":47293.33},{"date":"2026-06-29","open":33600,"high":39200,"low":33600,"close":39150,"volume":195156,"rsi_14":49.67,"sma_20":40182.5,"sma_60":47760.83,"sma_120":47294.58},{"date":"2026-06-30","open":38800,"high":38800,"low":36850,"close":36850,"volume":114651,"rsi_14":45.23,"sma_20":39785.0,"sma_60":47542.5,"sma_120":47288.33},{"date":"2026-07-01","open":37100,"high":37950,"low":35850,"close":36250,"volume":126567,"rsi_14":42.68,"sma_20":39450.0,"sma_60":47352.5,"sma_120":47285.42},{"date":"2026-07-02","open":35750,"high":36000,"low":34450,"close":34800,"volume":84073,"rsi_14":35.88,"sma_20":39005.0,"sma_60":47146.67,"sma_120":47261.25},{"date":"2026-07-03","open":35100,"high":35600,"low":32550,"close":35200,"volume":130965,"rsi_14":30.27,"sma_20":38727.5,"sma_60":46948.33,"sma_120":47239.58},{"date":"2026-07-06","open":35200,"high":35650,"low":33250,"close":34250,"volume":82112,"rsi_14":30.41,"sma_20":38520.0,"sma_60":46730.83,"sma_120":47218.75},{"date":"2026-07-07","open":34350,"high":34800,"low":32500,"close":33400,"volume":127147,"rsi_14":29.48,"sma_20":38225.0,"sma_60":46463.33,"sma_120":47192.5},{"date":"2026-07-08","open":32300,"high":32800,"low":30250,"close":30900,"volume":147104,"rsi_14":28.48,"sma_20":37810.0,"sma_60":46149.17,"sma_120":47152.5},{"date":"2026-07-09","open":30900,"high":31650,"low":29650,"close":30550,"volume":221040,"rsi_14":29.28,"sma_20":37345.0,"sma_60":45832.5,"sma_120":47099.17},{"date":"2026-07-10","open":30650,"high":32450,"low":30650,"close":31850,"volume":147880,"rsi_14":33.26,"sma_20":36855.0,"sma_60":45532.5,"sma_120":47050.0},{"date":"2026-07-13","open":32300,"high":33450,"low":30400,"close":30600,"volume":138423,"rsi_14":36.43,"sma_20":36185.0,"sma_60":45209.17,"sma_120":46997.08},{"date":"2026-07-14","open":30350,"high":30650,"low":28150,"close":29100,"volume":177413,"rsi_14":31.95,"sma_20":35492.5,"sma_60":44829.17,"sma_120":46926.67},{"date":"2026-07-15","open":29550,"high":31350,"low":29550,"close":30950,"volume":83294,"rsi_14":40.04,"sma_20":34900.0,"sma_60":44461.67,"sma_120":46875.0},{"date":"2026-07-16","open":30950,"high":31200,"low":29550,"close":29900,"volume":66209,"rsi_14":41.69,"sma_20":34340.0,"sma_60":44060.0,"sma_120":46791.67},{"date":"2026-07-20","open":29650,"high":29650,"low":27500,"close":27750,"volume":91016,"rsi_14":19.19,"sma_20":33722.5,"sma_60":43610.83,"sma_120":46690.0},{"date":"2026-07-21","open":27500,"high":28300,"low":26700,"close":27950,"volume":102774,"rsi_14":22.87,"sma_20":33122.5,"sma_60":43061.67,"sma_120":46597.08},{"date":"2026-07-22","open":28400,"high":29350,"low":28150,"close":28350,"volume":88935,"rsi_14":25.62,"sma_20":32710.0,"sma_60":42547.5,"sma_120":46467.08},{"date":"2026-07-23","open":28400,"high":30500,"low":28400,"close":30450,"volume":98185,"rsi_14":37.09,"sma_20":32365.0,"sma_60":42116.67,"sma_120":46354.58},{"date":"2026-07-24","open":29800,"high":30150,"low":29050,"close":29350,"volume":82067,"rsi_14":33.33,"sma_20":32057.5,"sma_60":41634.17,"sma_120":46201.25},{"date":"2026-07-27","open":30200,"high":30850,"low":29600,"close":30150,"volume":109993,"rsi_14":38.22,"sma_20":31887.5,"sma_60":41163.33,"sma_120":46052.5},{"date":"2026-07-28","open":29400,"high":29850,"low":27000,"close":27650,"volume":125627,"rsi_14":34.91,"sma_20":31312.5,"sma_60":40657.5,"sma_120":45856.25},{"date":"2026-07-29","open":27700,"high":28250,"low":23700,"close":25200,"volume":225597,"rsi_14":35.0,"sma_20":30730.0,"sma_60":40117.5,"sma_120":45617.08},{"date":"2026-07-30","open":23000,"high":26550,"low":23000,"close":25650,"volume":169396,"rsi_14":37.17,"sma_20":30200.0,"sma_60":39611.67,"sma_120":45390.0},{"date":"2026-07-31","open":27000,"high":28800,"low":26400,"close":28300,"volume":147511,"rsi_14":41.32,"sma_20":29875.0,"sma_60":39116.67,"sma_120":45201.67},{"date":"2026-08-03","open":27850,"high":30150,"low":27500,"close":28950,"volume":129703,"rsi_14":45.84,"sma_20":29562.5,"sma_60":38634.17,"sma_120":44996.25},{"date":"2026-08-04","open":29300,"high":31250,"low":29300,"close":31250,"volume":158864,"rsi_14":55.21,"sma_20":29412.5,"sma_60":38210.0,"sma_120":44805.83},{"date":"2026-08-05","open":31950,"high":32100,"low":30900,"close":31050,"volume":135084,"rsi_14":50.26,"sma_20":29295.0,"sma_60":37784.17,"sma_120":44638.75},{"date":"2026-08-06","open":31000,"high":32050,"low":30350,"close":31750,"volume":102802,"rsi_14":54.96,"sma_20":29337.5,"sma_60":37420.0,"sma_120":44502.5},{"date":"2026-08-07","open":32700,"high":33300,"low":30550,"close":32250,"volume":130800,"rsi_14":63.24,"sma_20":29422.5,"sma_60":37102.5,"sma_120":44322.08},{"date":"2026-08-10","open":32600,"high":33800,"low":32050,"close":33750,"volume":119778,"rsi_14":65.85,"sma_20":29517.5,"sma_60":36842.5,"sma_120":44170.83},{"date":"2026-08-11","open":33450,"high":33550,"low":32500,"close":32950,"volume":115223,"rsi_14":62.3,"sma_20":29635.0,"sma_60":36559.17,"sma_120":44026.25},{"date":"2026-08-12","open":32850,"high":33450,"low":32050,"close":33150,"volume":101468,"rsi_14":58.04,"sma_20":29837.5,"sma_60":36323.33,"sma_120":43857.5},{"date":"2026-08-13","open":33100,"high":33650,"low":32500,"close":32650,"volume":90046,"rsi_14":60.19,"sma_20":29922.5,"sma_60":36082.5,"sma_120":43702.92},{"date":"2026-08-14","open":32850,"high":33600,"low":31800,"close":33100,"volume":117864,"rsi_14":59.31,"sma_20":30082.5,"sma_60":35883.33,"sma_120":43536.25},{"date":"2026-08-18","open":33000,"high":33000,"low":29900,"close":30100,"volume":209400,"rsi_14":57.49,"sma_20":30200.0,"sma_60":35678.33,"sma_120":43342.92},{"date":"2026-08-19","open":29650,"high":30600,"low":28850,"close":29850,"volume":82772,"rsi_14":66.43,"sma_20":30295.0,"sma_60":35425.83,"sma_120":43160.0},{"date":"2026-08-20","open":30200,"high":30950,"low":29550,"close":29850,"volume":106977,"rsi_14":65.33,"sma_20":30370.0,"sma_60":35128.33,"sma_120":42966.25},{"date":"2026-08-21","open":29000,"high":29100,"low":27650,"close":27900,"volume":123274,"rsi_14":48.46,"sma_20":30242.5,"sma_60":34785.83,"sma_120":42744.58},{"date":"2026-08-24","open":28350,"high":30000,"low":28350,"close":29850,"volume":132958,"rsi_14":53.15,"sma_20":30267.5,"sma_60":34518.33,"sma_120":42540.83},{"date":"2026-08-25","open":29450,"high":29650,"low":28150,"close":29500,"volume":102096,"rsi_14":42.91,"sma_20":30235.0,"sma_60":34223.33,"sma_120":42330.83},{"date":"2026-08-26","open":29500,"high":30050,"low":28650,"close":29500,"volume":110024,"rsi_14":43.62,"sma_20":30327.5,"sma_60":33940.83,"sma_120":42164.17},{"date":"2026-08-27","open":29550,"high":30600,"low":29350,"close":30350,"volume":180285,"rsi_14":44.31,"sma_20":30585.0,"sma_60":33700.0,"sma_120":42070.83},{"date":"2026-08-28","open":30400,"high":30750,"low":29750,"close":29950,"volume":131776,"rsi_14":40.57,"sma_20":30800.0,"sma_60":33483.33,"sma_120":41923.75},{"date":"2026-08-31","open":29850,"high":30500,"low":29200,"close":30350,"volume":683764,"rsi_14":34.68,"sma_20":30902.5,"sma_60":33260.83,"sma_120":41753.33},{"date":"2026-09-01","open":30400,"high":31550,"low":29900,"close":30000,"volume":182295,"rsi_14":36.15,"sma_20":30955.0,"sma_60":33081.67,"sma_120":41595.0},{"date":"2026-09-02","open":29100,"high":29600,"low":28350,"close":28350,"volume":133589,"rsi_14":30.17,"sma_20":30810.0,"sma_60":32914.17,"sma_120":41418.33},{"date":"2026-09-03","open":28900,"high":29900,"low":28250,"close":29200,"volume":127545,"rsi_14":36.14,"sma_20":30717.5,"sma_60":32745.83,"sma_120":41255.0},{"date":"2026-09-04","open":29500,"high":30150,"low":29300,"close":29450,"volume":62147,"rsi_14":35.1,"sma_20":30602.5,"sma_60":32583.33,"sma_120":41092.08},{"date":"2026-09-07","open":29750,"high":30200,"low":29400,"close":29800,"volume":48416,"rsi_14":48.44,"sma_20":30480.0,"sma_60":32415.83,"sma_120":40941.25},{"date":"2026-09-08","open":30000,"high":30350,"low":29200,"close":29200,"volume":70049,"rsi_14":46.73,"sma_20":30252.5,"sma_60":32208.33,"sma_120":40796.67},{"date":"2026-09-09","open":29300,"high":30350,"low":29250,"close":30250,"volume":111550,"rsi_14":51.82,"sma_20":30117.5,"sma_60":31979.17,"sma_120":40659.17},{"date":"2026-09-10","open":29600,"high":30600,"low":29200,"close":30350,"volume":139830,"rsi_14":63.39,"sma_20":29977.5,"sma_60":31769.17,"sma_120":40512.5},{"date":"2026-09-11","open":29350,"high":30000,"low":29200,"close":29600,"volume":224544,"rsi_14":48.43,"sma_20":29825.0,"sma_60":31549.17,"sma_120":40369.58},{"date":"2026-09-14","open":29350,"high":29800,"low":28500,"close":28550,"volume":117316,"rsi_14":44.51,"sma_20":29597.5,"sma_60":31340.0,"sma_120":40208.33},{"date":"2026-09-15","open":29050,"high":30000,"low":28550,"close":29600,"volume":93660,"rsi_14":50.52,"sma_20":29572.5,"sma_60":31165.0,"sma_120":40061.67},{"date":"2026-09-16","open":29400,"high":29600,"low":28550,"close":29150,"volume":96046,"rsi_14":43.55,"sma_20":29537.5,"sma_60":30985.0,"sma_120":39900.83},{"date":"2026-09-17","open":28900,"high":29200,"low":28500,"close":28900,"volume":68098,"rsi_14":44.26,"sma_20":29490.0,"sma_60":30856.67,"sma_120":39727.5},{"date":"2026-09-18","open":29100,"high":29300,"low":28700,"close":28950,"volume":87226,"rsi_14":42.05,"sma_20":29542.5,"sma_60":30716.67,"sma_120":39565.0},{"date":"2026-09-21","open":29200,"high":29350,"low":28650,"close":29350,"volume":66366,"rsi_14":46.33,"sma_20":29517.5,"sma_60":30614.17,"sma_120":39387.08},{"date":"2026-09-22","open":29750,"high":30600,"low":28600,"close":28850,"volume":142043,"rsi_14":53.25,"sma_20":29485.0,"sma_60":30535.83,"sma_120":39216.25},{"date":"2026-09-23","open":29000,"high":29200,"low":28500,"close":28800,"volume":58278,"rsi_14":47.1,"sma_20":29450.0,"sma_60":30363.33,"sma_120":39062.08},{"date":"2026-09-28","open":28800,"high":29750,"low":28550,"close":29250,"volume":138865,"rsi_14":48.59,"sma_20":29395.0,"sma_60":30236.67,"sma_120":38889.58},{"date":"2026-09-29","open":29200,"high":29750,"low":28050,"close":29200,"volume":137885,"rsi_14":45.59,"sma_20":29357.5,"sma_60":30119.17,"sma_120":38735.83},{"date":"2026-09-30","open":29250,"high":30050,"low":29250,"close":29800,"volume":131444,"rsi_14":54.41,"sma_20":29330.0,"sma_60":30035.83,"sma_120":38591.25},{"date":"2026-10-01","open":29550,"high":31450,"low":29200,"close":31400,"volume":151295,"rsi_14":57.82,"sma_20":29400.0,"sma_60":29972.5,"sma_120":38460.42},{"date":"2026-10-02","open":31350,"high":32700,"low":31150,"close":32650,"volume":209197,"rsi_14":63.53,"sma_20":29615.0,"sma_60":29945.83,"sma_120":38338.33},{"date":"2026-10-06","open":32950,"high":33600,"low":32400,"close":33500,"volume":180750,"rsi_14":72.67,"sma_20":29830.0,"sma_60":29947.5,"sma_120":38205.42},{"date":"2026-10-07","open":33250,"high":33250,"low":32000,"close":32050,"volume":117448,"rsi_14":69.44,"sma_20":29960.0,"sma_60":29966.67,"sma_120":38057.92},{"date":"2026-10-08","open":32550,"high":33500,"low":32200,"close":33150,"volume":163789,"rsi_14":69.61,"sma_20":30127.5,"sma_60":30010.0,"sma_120":37921.25},{"date":"2026-10-12","open":33850,"high":34250,"low":31000,"close":31250,"volume":202970,"rsi_14":60.0,"sma_20":30230.0,"sma_60":30000.0,"sma_120":37766.25},{"date":"2026-10-13","open":30500,"high":31950,"low":29300,"close":31800,"volume":155413,"rsi_14":63.43,"sma_20":30307.5,"sma_60":30020.0,"sma_120":37614.58},{"date":"2026-10-14","open":31550,"high":33000,"low":31350,"close":32300,"volume":137801,"rsi_14":64.89,"sma_20":30405.0,"sma_60":30073.33,"sma_120":37451.25},{"date":"2026-10-15","open":30600,"high":31350,"low":28750,"close":28900,"volume":152237,"rsi_14":48.42,"sma_20":30370.0,"sma_60":30039.17,"sma_120":37250.42},{"date":"2026-10-16","open":29500,"high":30450,"low":29000,"close":29900,"volume":87325,"rsi_14":53.56,"sma_20":30437.5,"sma_60":30039.17,"sma_120":37049.58},{"date":"2026-10-19","open":29450,"high":32950,"low":28750,"close":32800,"volume":158417,"rsi_14":61.36,"sma_20":30597.5,"sma_60":30123.33,"sma_120":36867.08},{"date":"2026-10-20","open":32200,"high":32600,"low":30050,"close":30200,"volume":121367,"rsi_14":52.41,"sma_20":30650.0,"sma_60":30160.83,"sma_120":36611.25},{"date":"2026-10-21","open":31000,"high":31500,"low":30200,"close":30650,"volume":73277,"rsi_14":53.6,"sma_20":30737.5,"sma_60":30199.17,"sma_120":36373.33},{"date":"2026-10-22","open":30500,"high":30600,"low":28400,"close":28550,"volume":114565,"rsi_14":47.11,"sma_20":30717.5,"sma_60":30167.5,"sma_120":36142.08},{"date":"2026-10-23","open":27745,"high":28240,"low":26754,"close":27150,"volume":106137}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3325.1899999999996,"pbr":0.87,"per":8.16,"roa":0.35,"roe":0.94,"grade":"C","comment":"PER 8.24배, ROE 0.94%","revenue":698657477998.0,"analysis":"PER 8.2배입니다. ROE 0.9%입니다. 시가총액 6490.87억. 매출 6986.57억, 영업이익 711.65억.","eps_basis":"TTM","debt_ratio":1.699630207277592,"market_cap":643164250650,"net_income":78776251671.0,"total_debt":1261425928802.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.01,"total_assets":2003602623121.0,"total_equity":742176694319.0,"profit_margin":11.28,"revenue_basis":"TTM","dividend_yield":0.34,"net_income_basis":"TTM","operating_income":71165479463.0,"operating_margin":10.19,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":27150.0,"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":6590.0},{"date":"2016-10-25","close":6362.0},{"date":"2016-10-26","close":6387.0},{"date":"2016-10-27","close":6463.0},{"date":"2016-10-28","close":6337.0},{"date":"2016-10-31","close":6210.0},{"date":"2016-11-01","close":6311.0},{"date":"2016-11-02","close":6033.0},{"date":"2016-11-03","close":6311.0},{"date":"2016-11-04","close":6387.0},{"date":"2016-11-07","close":6717.0},{"date":"2016-11-08","close":6793.0},{"date":"2016-11-09","close":6159.0},{"date":"2016-11-10","close":5779.0},{"date":"2016-11-11","close":5703.0},{"date":"2016-11-14","close":5652.0},{"date":"2016-11-15","close":5500.0},{"date":"2016-11-16","close":5652.0},{"date":"2016-11-17","close":5728.0},{"date":"2016-11-18","close":5627.0},{"date":"2016-11-21","close":5348.0},{"date":"2016-11-22","close":5399.0},{"date":"2016-11-23","close":5145.0},{"date":"2016-11-24","close":4973.0},{"date":"2016-11-25","close":4973.0},{"date":"2016-11-28","close":4765.0},{"date":"2016-11-29","close":4882.0},{"date":"2016-11-30","close":4735.0},{"date":"2016-12-01","close":4659.0},{"date":"2016-12-02","close":4497.0},{"date":"2016-12-05","close":4426.0},{"date":"2016-12-06","close":4623.0},{"date":"2016-12-07","close":4461.0},{"date":"2016-12-08","close":4689.0},{"date":"2016-12-09","close":4846.0},{"date":"2016-12-12","close":4968.0},{"date":"2016-12-13","close":5003.0},{"date":"2016-12-14","close":4943.0},{"date":"2016-12-15","close":5221.0},{"date":"2016-12-16","close":5145.0},{"date":"2016-12-19","close":5272.0},{"date":"2016-12-20","close":5171.0},{"date":"2016-12-21","close":5171.0},{"date":"2016-12-22","close":5069.0},{"date":"2016-12-23","close":5120.0},{"date":"2016-12-26","close":5029.0},{"date":"2016-12-27","close":5145.0},{"date":"2016-12-28","close":5399.0},{"date":"2016-12-29","close":5424.0},{"date":"2017-01-02","close":5221.0},{"date":"2017-01-03","close":5500.0},{"date":"2017-01-04","close":5348.0},{"date":"2017-01-05","close":5348.0},{"date":"2017-01-06","close":5348.0},{"date":"2017-01-09","close":5323.0},{"date":"2017-01-10","close":5374.0},{"date":"2017-01-11","close":5272.0},{"date":"2017-01-12","close":5196.0},{"date":"2017-01-13","close":5247.0},{"date":"2017-01-16","close":5120.0},{"date":"2017-01-17","close":5095.0},{"date":"2017-01-18","close":5171.0},{"date":"2017-01-19","close":5120.0},{"date":"2017-01-20","close":5069.0},{"date":"2017-01-23","close":4968.0},{"date":"2017-01-24","close":4826.0},{"date":"2017-01-25","close":4831.0},{"date":"2017-01-26","close":4998.0},{"date":"2017-01-31","close":5145.0},{"date":"2017-02-01","close":5298.0},{"date":"2017-02-02","close":5145.0},{"date":"2017-02-03","close":5298.0},{"date":"2017-02-06","close":5298.0},{"date":"2017-02-07","close":5272.0},{"date":"2017-02-08","close":5298.0},{"date":"2017-02-09","close":5272.0},{"date":"2017-02-10","close":5272.0},{"date":"2017-02-13","close":5247.0},{"date":"2017-02-14","close":5196.0},{"date":"2017-02-15","close":5551.0},{"date":"2017-02-16","close":5703.0},{"date":"2017-02-17","close":5678.0},{"date":"2017-02-20","close":5754.0},{"date":"2017-02-21","close":5728.0},{"date":"2017-02-22","close":5728.0},{"date":"2017-02-23","close":5576.0},{"date":"2017-02-24","close":5475.0},{"date":"2017-02-27","close":5526.0},{"date":"2017-02-28","close":5576.0},{"date":"2017-03-02","close":5348.0},{"date":"2017-03-03","close":5145.0},{"date":"2017-03-06","close":5272.0},{"date":"2017-03-07","close":5323.0},{"date":"2017-03-08","close":5323.0},{"date":"2017-03-09","close":5475.0},{"date":"2017-03-10","close":5602.0},{"date":"2017-03-13","close":5754.0},{"date":"2017-03-14","close":5779.0},{"date":"2017-03-15","close":5754.0},{"date":"2017-03-16","close":5957.0},{"date":"2017-03-17","close":5931.0},{"date":"2017-03-20","close":6109.0},{"date":"2017-03-21","close":6007.0},{"date":"2017-03-22","close":5982.0},{"date":"2017-03-23","close":5830.0},{"date":"2017-03-24","close":6007.0},{"date":"2017-03-27","close":5957.0},{"date":"2017-03-28","close":6058.0},{"date":"2017-03-29","close":5957.0},{"date":"2017-03-30","close":5779.0},{"date":"2017-03-31","close":5728.0},{"date":"2017-04-03","close":5855.0},{"date":"2017-04-04","close":5880.0},{"date":"2017-04-05","close":6007.0},{"date":"2017-04-06","close":6210.0},{"date":"2017-04-07","close":6134.0},{"date":"2017-04-10","close":5906.0},{"date":"2017-04-11","close":5855.0},{"date":"2017-04-12","close":5906.0},{"date":"2017-04-13","close":5931.0},{"date":"2017-04-14","close":5779.0},{"date":"2017-04-17","close":6033.0},{"date":"2017-04-18","close":6134.0},{"date":"2017-04-19","close":5982.0},{"date":"2017-04-20","close":6109.0},{"date":"2017-04-21","close":6033.0},{"date":"2017-04-24","close":5931.0},{"date":"2017-04-25","close":6058.0},{"date":"2017-04-26","close":5957.0},{"date":"2017-04-27","close":5855.0},{"date":"2017-04-28","close":5931.0},{"date":"2017-05-02","close":5931.0},{"date":"2017-05-04","close":6134.0},{"date":"2017-05-08","close":6134.0},{"date":"2017-05-10","close":6387.0},{"date":"2017-05-11","close":6413.0},{"date":"2017-05-12","close":6362.0},{"date":"2017-05-15","close":6387.0},{"date":"2017-05-16","close":6109.0},{"date":"2017-05-17","close":6007.0},{"date":"2017-05-18","close":6109.0},{"date":"2017-05-19","close":6033.0},{"date":"2017-05-22","close":6134.0},{"date":"2017-05-23","close":6185.0},{"date":"2017-05-24","close":6286.0},{"date":"2017-05-25","close":6058.0},{"date":"2017-05-26","close":6311.0},{"date":"2017-05-29","close":6387.0},{"date":"2017-05-30","close":6286.0},{"date":"2017-05-31","close":6185.0},{"date":"2017-06-01","close":6210.0},{"date":"2017-06-02","close":6185.0},{"date":"2017-06-05","close":6109.0},{"date":"2017-06-07","close":6185.0},{"date":"2017-06-08","close":6109.0},{"date":"2017-06-09","close":6134.0},{"date":"2017-06-12","close":5982.0},{"date":"2017-06-13","close":6007.0},{"date":"2017-06-14","close":6387.0},{"date":"2017-06-15","close":6641.0},{"date":"2017-06-16","close":6590.0},{"date":"2017-06-19","close":6641.0},{"date":"2017-06-20","close":6793.0},{"date":"2017-06-21","close":7097.0},{"date":"2017-06-22","close":6717.0},{"date":"2017-06-23","close":6818.0},{"date":"2017-06-26","close":7249.0},{"date":"2017-06-27","close":7275.0},{"date":"2017-06-28","close":7249.0},{"date":"2017-06-29","close":7122.0},{"date":"2017-06-30","close":7072.0},{"date":"2017-07-03","close":6692.0},{"date":"2017-07-04","close":6514.0},{"date":"2017-07-05","close":6692.0},{"date":"2017-07-06","close":6641.0},{"date":"2017-07-07","close":6641.0},{"date":"2017-07-10","close":6869.0},{"date":"2017-07-11","close":7046.0},{"date":"2017-07-12","close":7655.0},{"date":"2017-07-13","close":7604.0},{"date":"2017-07-14","close":7756.0},{"date":"2017-07-17","close":8111.0},{"date":"2017-07-18","close":7528.0},{"date":"2017-07-19","close":7553.0},{"date":"2017-07-20","close":7452.0},{"date":"2017-07-21","close":7655.0},{"date":"2017-07-24","close":7959.0},{"date":"2017-07-25","close":7452.0},{"date":"2017-07-26","close":7122.0},{"date":"2017-07-27","close":6996.0},{"date":"2017-07-28","close":6818.0},{"date":"2017-07-31","close":6894.0},{"date":"2017-08-01","close":7199.0},{"date":"2017-08-02","close":7199.0},{"date":"2017-08-03","close":6945.0},{"date":"2017-08-04","close":7224.0},{"date":"2017-08-07","close":7097.0},{"date":"2017-08-08","close":8035.0},{"date":"2017-08-09","close":7883.0},{"date":"2017-08-10","close":7959.0},{"date":"2017-08-11","close":7579.0},{"date":"2017-08-14","close":7046.0},{"date":"2017-08-16","close":7224.0},{"date":"2017-08-17","close":7553.0},{"date":"2017-08-18","close":8136.0},{"date":"2017-08-21","close":8136.0},{"date":"2017-08-22","close":8415.0},{"date":"2017-08-23","close":8390.0},{"date":"2017-08-24","close":8770.0},{"date":"2017-08-25","close":9302.0},{"date":"2017-08-28","close":8795.0},{"date":"2017-08-29","close":9074.0},{"date":"2017-08-30","close":8669.0},{"date":"2017-08-31","close":8795.0},{"date":"2017-09-01","close":8998.0},{"date":"2017-09-04","close":9505.0},{"date":"2017-09-05","close":9150.0},{"date":"2017-09-06","close":9505.0},{"date":"2017-09-07","close":9480.0},{"date":"2017-09-08","close":9074.0},{"date":"2017-09-11","close":9657.0},{"date":"2017-09-12","close":9657.0},{"date":"2017-09-13","close":9429.0},{"date":"2017-09-14","close":9480.0},{"date":"2017-09-15","close":9226.0},{"date":"2017-09-18","close":9226.0},{"date":"2017-09-19","close":8821.0},{"date":"2017-09-20","close":8364.0},{"date":"2017-09-21","close":8212.0},{"date":"2017-09-22","close":7934.0},{"date":"2017-09-25","close":8314.0},{"date":"2017-09-26","close":8441.0},{"date":"2017-09-27","close":8593.0},{"date":"2017-09-28","close":8162.0},{"date":"2017-09-29","close":8111.0},{"date":"2017-10-10","close":7908.0},{"date":"2017-10-11","close":8060.0},{"date":"2017-10-12","close":7604.0},{"date":"2017-10-13","close":7376.0},{"date":"2017-10-16","close":6793.0},{"date":"2017-10-17","close":6717.0},{"date":"2017-10-18","close":6514.0},{"date":"2017-10-19","close":6717.0},{"date":"2017-10-20","close":6641.0},{"date":"2017-10-23","close":6742.0},{"date":"2017-10-24","close":6590.0},{"date":"2017-10-25","close":6565.0},{"date":"2017-10-26","close":6565.0},{"date":"2017-10-27","close":6590.0},{"date":"2017-10-30","close":6413.0},{"date":"2017-10-31","close":6540.0},{"date":"2017-11-01","close":6616.0},{"date":"2017-11-02","close":6945.0},{"date":"2017-11-03","close":6666.0},{"date":"2017-11-06","close":6463.0},{"date":"2017-11-07","close":6463.0},{"date":"2017-11-08","close":6717.0},{"date":"2017-11-09","close":6844.0},{"date":"2017-11-10","close":6920.0},{"date":"2017-11-13","close":6894.0},{"date":"2017-11-14","close":7249.0},{"date":"2017-11-15","close":6996.0},{"date":"2017-11-16","close":7325.0},{"date":"2017-11-17","close":7401.0},{"date":"2017-11-20","close":7249.0},{"date":"2017-11-21","close":7122.0},{"date":"2017-11-22","close":7452.0},{"date":"2017-11-23","close":7629.0},{"date":"2017-11-24","close":7832.0},{"date":"2017-11-27","close":7553.0},{"date":"2017-11-28","close":7122.0},{"date":"2017-11-29","close":7148.0},{"date":"2017-11-30","close":6793.0},{"date":"2017-12-01","close":7046.0},{"date":"2017-12-04","close":7173.0},{"date":"2017-12-05","close":6996.0},{"date":"2017-12-06","close":6844.0},{"date":"2017-12-07","close":6742.0},{"date":"2017-12-08","close":6692.0},{"date":"2017-12-11","close":6894.0},{"date":"2017-12-12","close":6768.0},{"date":"2017-12-13","close":6844.0},{"date":"2017-12-14","close":6844.0},{"date":"2017-12-15","close":6793.0},{"date":"2017-12-18","close":6768.0},{"date":"2017-12-19","close":6666.0},{"date":"2017-12-20","close":6641.0},{"date":"2017-12-21","close":6616.0},{"date":"2017-12-22","close":6793.0},{"date":"2017-12-26","close":6666.0},{"date":"2017-12-27","close":6920.0},{"date":"2017-12-28","close":6920.0},{"date":"2018-01-02","close":6950.0327},{"date":"2018-01-03","close":7195.6167},{"date":"2018-01-04","close":7023.708},{"date":"2018-01-05","close":7342.9678},{"date":"2018-01-08","close":6974.5913},{"date":"2018-01-09","close":6900.916},{"date":"2018-01-10","close":6876.3574},{"date":"2018-01-11","close":7072.8252},{"date":"2018-01-12","close":7072.8252},{"date":"2018-01-15","close":6827.2407},{"date":"2018-01-16","close":7760.46},{"date":"2018-01-17","close":7637.6685},{"date":"2018-01-18","close":7514.8765},{"date":"2018-01-19","close":7195.6167},{"date":"2018-01-22","close":7121.9414},{"date":"2018-01-23","close":7465.7598},{"date":"2018-01-24","close":7465.7598},{"date":"2018-01-25","close":7809.5767},{"date":"2018-01-26","close":7735.9023},{"date":"2018-01-29","close":7834.1357},{"date":"2018-01-30","close":7588.5518},{"date":"2018-01-31","close":7637.6685},{"date":"2018-02-01","close":7539.4355},{"date":"2018-02-02","close":7171.0591},{"date":"2018-02-05","close":6851.7993},{"date":"2018-02-06","close":6802.6826},{"date":"2018-02-07","close":6434.3057},{"date":"2018-02-08","close":6606.2148},{"date":"2018-02-09","close":6458.8647},{"date":"2018-02-12","close":6630.7729},{"date":"2018-02-13","close":6532.5396},{"date":"2018-02-14","close":6581.6562},{"date":"2018-02-19","close":6753.5654},{"date":"2018-02-20","close":6753.5654},{"date":"2018-02-21","close":6753.5654},{"date":"2018-02-22","close":6778.1245},{"date":"2018-02-23","close":6679.8901},{"date":"2018-02-26","close":6704.4487},{"date":"2018-02-27","close":6557.0977},{"date":"2018-02-28","close":6458.8647},{"date":"2018-03-02","close":6532.5396},{"date":"2018-03-05","close":6385.189},{"date":"2018-03-06","close":6532.5396},{"date":"2018-03-07","close":6434.3057},{"date":"2018-03-08","close":6704.4487},{"date":"2018-03-09","close":6925.4746},{"date":"2018-03-12","close":6900.916},{"date":"2018-03-13","close":6974.5913},{"date":"2018-03-14","close":7023.708},{"date":"2018-03-15","close":7146.5},{"date":"2018-03-16","close":7072.8252},{"date":"2018-03-19","close":6851.7993},{"date":"2018-03-20","close":6851.7993},{"date":"2018-03-21","close":6876.3574},{"date":"2018-03-22","close":7023.708},{"date":"2018-03-23","close":6581.6562},{"date":"2018-03-26","close":6704.4487},{"date":"2018-03-27","close":7269.2925},{"date":"2018-03-28","close":7416.6431},{"date":"2018-03-29","close":7342.9678},{"date":"2018-03-30","close":7416.6431},{"date":"2018-04-02","close":7318.4087},{"date":"2018-04-03","close":7244.7339},{"date":"2018-04-04","close":6827.2407},{"date":"2018-04-05","close":6876.3574},{"date":"2018-04-06","close":6729.0073},{"date":"2018-04-09","close":6630.7729},{"date":"2018-04-10","close":6679.8901},{"date":"2018-04-11","close":6999.1489},{"date":"2018-04-12","close":7072.8252},{"date":"2018-04-13","close":6999.1489},{"date":"2018-04-16","close":7121.9414},{"date":"2018-04-17","close":7342.9678},{"date":"2018-04-18","close":7121.9414},{"date":"2018-04-19","close":6925.4746},{"date":"2018-04-20","close":6974.5913},{"date":"2018-04-23","close":6802.6826},{"date":"2018-04-24","close":6802.6826},{"date":"2018-04-25","close":6704.4487},{"date":"2018-04-26","close":6778.1245},{"date":"2018-04-27","close":6876.3574},{"date":"2018-04-30","close":6532.5396},{"date":"2018-05-02","close":6483.4229},{"date":"2018-05-03","close":6606.2148},{"date":"2018-05-04","close":6606.2148},{"date":"2018-05-08","close":6900.916},{"date":"2018-05-09","close":6925.4746},{"date":"2018-05-10","close":7097.3838},{"date":"2018-05-11","close":7342.9678},{"date":"2018-05-14","close":7171.0591},{"date":"2018-05-15","close":7318.4087},{"date":"2018-05-16","close":7048.2666},{"date":"2018-05-17","close":7269.2925},{"date":"2018-05-18","close":7416.6431},{"date":"2018-05-21","close":7514.8765},{"date":"2018-05-23","close":7367.5259},{"date":"2018-05-24","close":7244.7339},{"date":"2018-05-25","close":7293.8511},{"date":"2018-05-28","close":7367.5259},{"date":"2018-05-29","close":7563.9932},{"date":"2018-05-30","close":7441.2012},{"date":"2018-05-31","close":7416.6431},{"date":"2018-06-01","close":8374.4209},{"date":"2018-06-04","close":8890.1475},{"date":"2018-06-05","close":8841.0312},{"date":"2018-06-07","close":9258.5244},{"date":"2018-06-08","close":9062.0576},{"date":"2018-06-11","close":8963.8232},{"date":"2018-06-12","close":8914.7061},{"date":"2018-06-14","close":8718.2393},{"date":"2018-06-15","close":8472.6553},{"date":"2018-06-18","close":8202.5127},{"date":"2018-06-19","close":7956.9282},{"date":"2018-06-20","close":8398.9795},{"date":"2018-06-21","close":8202.5127},{"date":"2018-06-22","close":8349.8623},{"date":"2018-06-25","close":8497.2129},{"date":"2018-06-26","close":8349.8623},{"date":"2018-06-27","close":8374.4209},{"date":"2018-06-28","close":8300.7461},{"date":"2018-06-29","close":8128.8364},{"date":"2018-07-02","close":7711.3438},{"date":"2018-07-03","close":7956.9282},{"date":"2018-07-04","close":8079.7197},{"date":"2018-07-05","close":7809.5767},{"date":"2018-07-06","close":8202.5127},{"date":"2018-07-09","close":8448.0967},{"date":"2018-07-10","close":8300.7461},{"date":"2018-07-11","close":8300.7461},{"date":"2018-07-12","close":8521.7725},{"date":"2018-07-13","close":8521.7725},{"date":"2018-07-16","close":8374.4209},{"date":"2018-07-17","close":8128.8364},{"date":"2018-07-18","close":9062.0576},{"date":"2018-07-19","close":9086.6152},{"date":"2018-07-20","close":8816.4727},{"date":"2018-07-23","close":8546.3311},{"date":"2018-07-24","close":8644.5645},{"date":"2018-07-25","close":8693.6816},{"date":"2018-07-26","close":8890.1475},{"date":"2018-07-27","close":9332.2012},{"date":"2018-07-30","close":9086.6152},{"date":"2018-07-31","close":8841.0312},{"date":"2018-08-01","close":9135.7314},{"date":"2018-08-02","close":8841.0312},{"date":"2018-08-03","close":8890.1475},{"date":"2018-08-06","close":8497.2129},{"date":"2018-08-07","close":8448.0967},{"date":"2018-08-08","close":8325.3047},{"date":"2018-08-09","close":8398.9795},{"date":"2018-08-10","close":8104.2788},{"date":"2018-08-13","close":7711.3438},{"date":"2018-08-14","close":7981.4868},{"date":"2018-08-16","close":6827.2407},{"date":"2018-08-17","close":6655.3325},{"date":"2018-08-20","close":6385.189},{"date":"2018-08-21","close":6778.1245},{"date":"2018-08-22","close":6729.0073},{"date":"2018-08-23","close":6630.7729},{"date":"2018-08-24","close":6950.0327},{"date":"2018-08-27","close":7220.1758},{"date":"2018-08-28","close":7220.1758},{"date":"2018-08-29","close":7342.9678},{"date":"2018-08-30","close":7490.3188},{"date":"2018-08-31","close":7465.7598},{"date":"2018-09-03","close":7465.7598},{"date":"2018-09-04","close":7514.8765},{"date":"2018-09-05","close":7514.8765},{"date":"2018-09-06","close":7465.7598},{"date":"2018-09-07","close":7539.4355},{"date":"2018-09-10","close":7490.3188},{"date":"2018-09-11","close":7662.2271},{"date":"2018-09-12","close":7637.6685},{"date":"2018-09-13","close":7588.5518},{"date":"2018-09-14","close":7539.4355},{"date":"2018-09-17","close":7563.9932},{"date":"2018-09-18","close":7809.5767},{"date":"2018-09-19","close":7760.46},{"date":"2018-09-20","close":7392.0845},{"date":"2018-09-21","close":7465.7598},{"date":"2018-09-27","close":7613.1104},{"date":"2018-09-28","close":7441.2012},{"date":"2018-10-01","close":7392.0845},{"date":"2018-10-02","close":7195.6167},{"date":"2018-10-04","close":7048.2666},{"date":"2018-10-05","close":6753.5654},{"date":"2018-10-08","close":6876.3574},{"date":"2018-10-10","close":6630.7729},{"date":"2018-10-11","close":6041.3716},{"date":"2018-10-12","close":6360.6309},{"date":"2018-10-15","close":6286.9556},{"date":"2018-10-16","close":6532.5396},{"date":"2018-10-17","close":6557.0977},{"date":"2018-10-18","close":6434.3057},{"date":"2018-10-19","close":6532.5396},{"date":"2018-10-22","close":6679.8901},{"date":"2018-10-23","close":6286.9556},{"date":"2018-10-24","close":5967.6958},{"date":"2018-10-25","close":5894.0215},{"date":"2018-10-26","close":5427.4106},{"date":"2018-10-29","close":4960.8008},{"date":"2018-10-30","close":5230.9438},{"date":"2018-10-31","close":5304.6182},{"date":"2018-11-01","close":5574.7617},{"date":"2018-11-02","close":5967.6958},{"date":"2018-11-05","close":5894.0215},{"date":"2018-11-06","close":5697.5537},{"date":"2018-11-07","close":5329.1768},{"date":"2018-11-08","close":5672.9951},{"date":"2018-11-09","close":5623.8779},{"date":"2018-11-12","close":5599.3198},{"date":"2018-11-13","close":5746.6699},{"date":"2018-11-14","close":5574.7617},{"date":"2018-11-15","close":5574.7617},{"date":"2018-11-16","close":5599.3198},{"date":"2018-11-19","close":5599.3198},{"date":"2018-11-20","close":5353.7354},{"date":"2018-11-21","close":5255.502},{"date":"2018-11-22","close":5181.8267},{"date":"2018-11-23","close":4985.3589},{"date":"2018-11-26","close":5181.8267},{"date":"2018-11-27","close":5157.2681},{"date":"2018-11-28","close":5157.2681},{"date":"2018-11-29","close":5157.2681},{"date":"2018-11-30","close":5059.0347},{"date":"2018-12-03","close":5157.2681},{"date":"2018-12-04","close":5157.2681},{"date":"2018-12-05","close":5034.4766},{"date":"2018-12-06","close":4705.3931},{"date":"2018-12-07","close":4823.2734},{"date":"2018-12-10","close":4572.7778},{"date":"2018-12-11","close":4587.5132},{"date":"2018-12-12","close":4808.5386},{"date":"2018-12-13","close":4985.3589},{"date":"2018-12-14","close":4823.2734},{"date":"2018-12-17","close":4710.3047},{"date":"2018-12-18","close":4607.1592},{"date":"2018-12-19","close":4985.3589},{"date":"2018-12-20","close":4828.1855},{"date":"2018-12-21","close":5206.3848},{"date":"2018-12-24","close":5034.4766},{"date":"2018-12-26","close":4960.8008},{"date":"2018-12-27","close":5206.3848},{"date":"2018-12-28","close":5255.502},{"date":"2019-01-02","close":5181.8267},{"date":"2019-01-03","close":5009.917},{"date":"2019-01-04","close":5009.917},{"date":"2019-01-07","close":5132.7095},{"date":"2019-01-08","close":5034.4766},{"date":"2019-01-09","close":5255.502},{"date":"2019-01-10","close":5157.2681},{"date":"2019-01-11","close":5280.0605},{"date":"2019-01-14","close":5574.7617},{"date":"2019-01-15","close":5574.7617},{"date":"2019-01-16","close":5648.4365},{"date":"2019-01-17","close":5574.7617},{"date":"2019-01-18","close":5918.5791},{"date":"2019-01-21","close":6016.813},{"date":"2019-01-22","close":5967.6958},{"date":"2019-01-23","close":6188.7217},{"date":"2019-01-24","close":6213.2803},{"date":"2019-01-25","close":6115.0464},{"date":"2019-01-28","close":5918.5791},{"date":"2019-01-29","close":5869.4624},{"date":"2019-01-30","close":6041.3716},{"date":"2019-01-31","close":5992.2544},{"date":"2019-02-01","close":5943.1377},{"date":"2019-02-07","close":6164.1636},{"date":"2019-02-08","close":6213.2803},{"date":"2019-02-11","close":6139.605},{"date":"2019-02-12","close":6065.9297},{"date":"2019-02-13","close":6115.0464},{"date":"2019-02-14","close":6164.1636},{"date":"2019-02-15","close":5992.2544},{"date":"2019-02-18","close":6041.3716},{"date":"2019-02-19","close":6090.4878},{"date":"2019-02-20","close":6115.0464},{"date":"2019-02-21","close":6041.3716},{"date":"2019-02-22","close":5918.5791},{"date":"2019-02-25","close":6115.0464},{"date":"2019-02-26","close":6016.813},{"date":"2019-02-27","close":6041.3716},{"date":"2019-02-28","close":5771.228},{"date":"2019-03-04","close":5746.6699},{"date":"2019-03-05","close":5722.1118},{"date":"2019-03-06","close":5746.6699},{"date":"2019-03-07","close":5894.0215},{"date":"2019-03-08","close":5746.6699},{"date":"2019-03-11","close":5550.2031},{"date":"2019-03-12","close":5648.4365},{"date":"2019-03-13","close":5550.2031},{"date":"2019-03-14","close":5623.8779},{"date":"2019-03-15","close":5525.6445},{"date":"2019-03-18","close":5451.9692},{"date":"2019-03-19","close":5648.4365},{"date":"2019-03-20","close":5550.2031},{"date":"2019-03-21","close":5820.3452},{"date":"2019-03-22","close":5820.3452},{"date":"2019-03-25","close":5501.0864},{"date":"2019-03-26","close":5525.6445},{"date":"2019-03-27","close":5451.9692},{"date":"2019-03-28","close":5157.2681},{"date":"2019-03-29","close":5206.3848},{"date":"2019-04-01","close":5329.1768},{"date":"2019-04-02","close":5304.6182},{"date":"2019-04-03","close":5280.0605},{"date":"2019-04-04","close":5353.7354},{"date":"2019-04-05","close":5353.7354},{"date":"2019-04-08","close":5304.6182},{"date":"2019-04-09","close":5427.4106},{"date":"2019-04-10","close":5451.9692},{"date":"2019-04-11","close":5697.5537},{"date":"2019-04-12","close":5722.1118},{"date":"2019-04-15","close":5648.4365},{"date":"2019-04-16","close":5623.8779},{"date":"2019-04-17","close":5623.8779},{"date":"2019-04-18","close":5476.5278},{"date":"2019-04-19","close":5574.7617},{"date":"2019-04-22","close":5967.6958},{"date":"2019-04-23","close":6041.3716},{"date":"2019-04-24","close":5992.2544},{"date":"2019-04-25","close":5918.5791},{"date":"2019-04-26","close":5820.3452},{"date":"2019-04-29","close":5967.6958},{"date":"2019-04-30","close":5894.0215},{"date":"2019-05-02","close":6016.813},{"date":"2019-05-03","close":6016.813},{"date":"2019-05-07","close":6070.8418},{"date":"2019-05-08","close":5962.7847},{"date":"2019-05-09","close":5746.6699},{"date":"2019-05-10","close":5697.5537},{"date":"2019-05-13","close":5422.499},{"date":"2019-05-14","close":5461.7925},{"date":"2019-05-15","close":5638.6128},{"date":"2019-05-16","close":5461.7925},{"date":"2019-05-17","close":5451.9692},{"date":"2019-05-20","close":5353.7354},{"date":"2019-05-21","close":5363.5591},{"date":"2019-05-22","close":5510.9097},{"date":"2019-05-23","close":5402.8521},{"date":"2019-05-24","close":5402.8521},{"date":"2019-05-27","close":5275.1484},{"date":"2019-05-28","close":5442.146},{"date":"2019-05-29","close":5294.7954},{"date":"2019-05-30","close":5049.2109},{"date":"2019-05-31","close":4872.3901},{"date":"2019-06-03","close":4980.4478},{"date":"2019-06-04","close":5029.5645},{"date":"2019-06-05","close":4941.1538},{"date":"2019-06-07","close":5147.4453},{"date":"2019-06-10","close":5000.0947},{"date":"2019-06-11","close":5098.3276},{"date":"2019-06-12","close":5098.3276},{"date":"2019-06-13","close":5206.3848},{"date":"2019-06-14","close":5068.8584},{"date":"2019-06-17","close":5019.7417},{"date":"2019-06-18","close":4970.6245},{"date":"2019-06-19","close":5049.2109},{"date":"2019-06-20","close":5108.1519},{"date":"2019-06-21","close":5167.0918},{"date":"2019-06-24","close":5029.5645},{"date":"2019-06-25","close":4990.271},{"date":"2019-06-26","close":4970.6245},{"date":"2019-06-27","close":4960.8008},{"date":"2019-06-28","close":4941.1538},{"date":"2019-07-01","close":4941.1538},{"date":"2019-07-02","close":4931.3311},{"date":"2019-07-03","close":4960.8008},{"date":"2019-07-04","close":4838.0088},{"date":"2019-07-05","close":4818.3623},{"date":"2019-07-08","close":4474.5439},{"date":"2019-07-09","close":4440.1621},{"date":"2019-07-10","close":4528.5723},{"date":"2019-07-11","close":4508.9258},{"date":"2019-07-12","close":4739.7749},{"date":"2019-07-15","close":4641.5415},{"date":"2019-07-16","close":4911.6841},{"date":"2019-07-17","close":5088.5044},{"date":"2019-07-18","close":5373.3828},{"date":"2019-07-19","close":5186.7383},{"date":"2019-07-22","close":5068.8584},{"date":"2019-07-23","close":5068.8584},{"date":"2019-07-24","close":4906.7725},{"date":"2019-07-25","close":5019.7417},{"date":"2019-07-26","close":4813.4502},{"date":"2019-07-29","close":4474.5439},{"date":"2019-07-30","close":4499.1025},{"date":"2019-07-31","close":4558.0425},{"date":"2019-08-01","close":4410.6919},{"date":"2019-08-02","close":4813.4502},{"date":"2019-08-05","close":4420.5156},{"date":"2019-08-06","close":4022.6692},{"date":"2019-08-07","close":4125.814},{"date":"2019-08-08","close":4233.8716},{"date":"2019-08-09","close":4253.5186},{"date":"2019-08-12","close":4278.0767},{"date":"2019-08-13","close":4263.3413},{"date":"2019-08-14","close":4533.4844},{"date":"2019-08-16","close":4892.0371},{"date":"2019-08-19","close":5068.8584},{"date":"2019-08-20","close":5078.6812},{"date":"2019-08-21","close":5255.502},{"date":"2019-08-22","close":5265.3252},{"date":"2019-08-23","close":5373.3828},{"date":"2019-08-26","close":5412.6758},{"date":"2019-08-27","close":6021.7246},{"date":"2019-08-28","close":6070.8418},{"date":"2019-08-29","close":6100.311},{"date":"2019-08-30","close":6355.7192},{"date":"2019-09-02","close":6395.0127},{"date":"2019-09-03","close":6562.0103},{"date":"2019-09-04","close":6571.833},{"date":"2019-09-05","close":6817.4175},{"date":"2019-09-06","close":6768.3003},{"date":"2019-09-09","close":6620.9502},{"date":"2019-09-10","close":6748.6538},{"date":"2019-09-11","close":6503.0693},{"date":"2019-09-16","close":6886.1812},{"date":"2019-09-17","close":6699.5366},{"date":"2019-09-18","close":6571.833},{"date":"2019-09-19","close":6571.833},{"date":"2019-09-20","close":6562.0103},{"date":"2019-09-23","close":6748.6538},{"date":"2019-09-24","close":6562.0103},{"date":"2019-09-25","close":6159.252},{"date":"2019-09-26","close":6031.5483},{"date":"2019-09-27","close":6110.1353},{"date":"2019-09-30","close":5933.3145},{"date":"2019-10-01","close":6090.4878},{"date":"2019-10-02","close":5933.3145},{"date":"2019-10-04","close":5972.6074},{"date":"2019-10-07","close":5795.7871},{"date":"2019-10-08","close":6110.1353},{"date":"2019-10-10","close":6277.1318},{"date":"2019-10-11","close":5962.7847},{"date":"2019-10-14","close":6169.0747},{"date":"2019-10-15","close":6070.8418},{"date":"2019-10-16","close":6169.0747},{"date":"2019-10-17","close":5982.4316},{"date":"2019-10-18","close":6051.1943},{"date":"2019-10-21","close":6021.7246},{"date":"2019-10-22","close":5962.7847},{"date":"2019-10-23","close":6670.0669},{"date":"2019-10-24","close":6670.0669},{"date":"2019-10-25","close":6385.189},{"date":"2019-10-28","close":6876.3574},{"date":"2019-10-29","close":6787.9468},{"date":"2019-10-30","close":6729.0073},{"date":"2019-10-31","close":7102.2949},{"date":"2019-11-01","close":6935.2979},{"date":"2019-11-04","close":7171.0591},{"date":"2019-11-05","close":7229.9985},{"date":"2019-11-06","close":6994.2383},{"date":"2019-11-07","close":6778.1245},{"date":"2019-11-08","close":6807.5942},{"date":"2019-11-11","close":6719.1836},{"date":"2019-11-12","close":6964.7676},{"date":"2019-11-13","close":6945.1211},{"date":"2019-11-14","close":6807.5942},{"date":"2019-11-15","close":6620.9502},{"date":"2019-11-18","close":7013.8843},{"date":"2019-11-19","close":6827.2407},{"date":"2019-11-20","close":6581.6562},{"date":"2019-11-21","close":6542.3628},{"date":"2019-11-22","close":6679.8901},{"date":"2019-11-25","close":6709.3608},{"date":"2019-11-26","close":6679.8901},{"date":"2019-11-27","close":6463.7764},{"date":"2019-11-28","close":6296.7793},{"date":"2019-11-29","close":6404.8359},{"date":"2019-12-02","close":6385.189},{"date":"2019-12-03","close":6444.1299},{"date":"2019-12-04","close":6267.3081},{"date":"2019-12-05","close":6090.4878},{"date":"2019-12-06","close":6365.542},{"date":"2019-12-09","close":6414.6597},{"date":"2019-12-10","close":6414.6597},{"date":"2019-12-11","close":6876.3574},{"date":"2019-12-12","close":6905.8276},{"date":"2019-12-13","close":6954.9448},{"date":"2019-12-16","close":7200.5288},{"date":"2019-12-17","close":7171.0591},{"date":"2019-12-18","close":6954.9448},{"date":"2019-12-19","close":7023.708},{"date":"2019-12-20","close":6886.1812},{"date":"2019-12-23","close":6729.0073},{"date":"2019-12-24","close":6719.1836},{"date":"2019-12-26","close":6699.5366},{"date":"2019-12-27","close":7053.1777},{"date":"2019-12-30","close":7082.6484},{"date":"2020-01-02","close":7249.6455},{"date":"2020-01-03","close":7406.8193},{"date":"2020-01-06","close":7426.4663},{"date":"2020-01-07","close":7318.4087},{"date":"2020-01-08","close":7004.0615},{"date":"2020-01-09","close":7563.9932},{"date":"2020-01-10","close":7662.2271},{"date":"2020-01-13","close":7446.1128},{"date":"2020-01-14","close":7308.5859},{"date":"2020-01-15","close":7318.4087},{"date":"2020-01-16","close":7269.2925},{"date":"2020-01-17","close":7269.2925},{"date":"2020-01-20","close":7465.7598},{"date":"2020-01-21","close":7298.7622},{"date":"2020-01-22","close":7475.583},{"date":"2020-01-23","close":7554.1704},{"date":"2020-01-28","close":7239.8223},{"date":"2020-01-29","close":7367.5259},{"date":"2020-01-30","close":7465.7598},{"date":"2020-01-31","close":7171.0591},{"date":"2020-02-03","close":7171.0591},{"date":"2020-02-04","close":8212.3359},{"date":"2020-02-05","close":8467.7432},{"date":"2020-02-06","close":8536.5068},{"date":"2020-02-07","close":9017.8516},{"date":"2020-02-10","close":9027.6748},{"date":"2020-02-11","close":10019.834},{"date":"2020-02-12","close":10805.7041},{"date":"2020-02-13","close":11296.873},{"date":"2020-02-14","close":11395.1074},{"date":"2020-02-17","close":11689.8086},{"date":"2020-02-18","close":11591.5742},{"date":"2020-02-19","close":11247.7559},{"date":"2020-02-20","close":12279.21},{"date":"2020-02-21","close":11345.9902},{"date":"2020-02-24","close":11493.3398},{"date":"2020-02-25","close":11984.5088},{"date":"2020-02-26","close":10854.8213},{"date":"2020-02-27","close":9548.3135},{"date":"2020-02-28","close":8841.0312},{"date":"2020-03-02","close":9774.251},{"date":"2020-03-03","close":9813.5449},{"date":"2020-03-04","close":10167.1865},{"date":"2020-03-05","close":9970.7178},{"date":"2020-03-06","close":9872.4854},{"date":"2020-03-09","close":9390.0},{"date":"2020-03-10","close":9607.2549},{"date":"2020-03-11","close":9017.8516},{"date":"2020-03-12","close":8821.3838},{"date":"2020-03-13","close":8192.6895},{"date":"2020-03-16","close":7367.5259},{"date":"2020-03-17","close":7387.1724},{"date":"2020-03-18","close":6395.0127},{"date":"2020-03-19","close":4725.0396},{"date":"2020-03-20","close":5579.6729},{"date":"2020-03-23","close":5068.8584},{"date":"2020-03-24","close":5785.9634},{"date":"2020-03-25","close":6326.2495},{"date":"2020-03-26","close":6463.7764},{"date":"2020-03-27","close":6581.6562},{"date":"2020-03-30","close":6738.8306},{"date":"2020-03-31","close":6768.3003},{"date":"2020-04-01","close":6620.9502},{"date":"2020-04-02","close":6758.4771},{"date":"2020-04-03","close":6945.1211},{"date":"2020-04-06","close":7328.2324},{"date":"2020-04-07","close":7642.5806},{"date":"2020-04-08","close":8398.9795},{"date":"2020-04-09","close":8664.2119},{"date":"2020-04-10","close":9096.4385},{"date":"2020-04-13","close":8605.2695},{"date":"2020-04-14","close":8811.5605},{"date":"2020-04-16","close":9587.6074},{"date":"2020-04-17","close":9803.7217},{"date":"2020-04-20","close":9666.1934},{"date":"2020-04-21","close":9499.1973},{"date":"2020-04-22","close":9499.1973},{"date":"2020-04-23","close":9450.0791},{"date":"2020-04-24","close":9135.7314},{"date":"2020-04-27","close":9184.8486},{"date":"2020-04-28","close":9184.8486},{"date":"2020-04-29","close":9450.0791},{"date":"2020-05-04","close":9322.376},{"date":"2020-05-06","close":9312.5518},{"date":"2020-05-07","close":9666.1934},{"date":"2020-05-08","close":9921.6016},{"date":"2020-05-11","close":9793.8984},{"date":"2020-05-12","close":9538.4902},{"date":"2020-05-13","close":10216.3037},{"date":"2020-05-14","close":10609.2363},{"date":"2020-05-15","close":10511.0039},{"date":"2020-05-18","close":10903.9385},{"date":"2020-05-19","close":11345.9902},{"date":"2020-05-20","close":11788.043},{"date":"2020-05-21","close":11738.9248},{"date":"2020-05-22","close":11542.4561},{"date":"2020-05-25","close":12524.7949},{"date":"2020-05-26","close":12721.2617},{"date":"2020-05-27","close":12377.4434},{"date":"2020-05-28","close":11837.1582},{"date":"2020-05-29","close":11886.2754},{"date":"2020-06-01","close":12279.21},{"date":"2020-06-02","close":12180.9756},{"date":"2020-06-03","close":11738.9248},{"date":"2020-06-04","close":12033.626},{"date":"2020-06-05","close":12082.7432},{"date":"2020-06-08","close":12230.0928},{"date":"2020-06-09","close":12033.626},{"date":"2020-06-10","close":12082.7432},{"date":"2020-06-11","close":12377.4434},{"date":"2020-06-12","close":12131.8594},{"date":"2020-06-15","close":10511.0039},{"date":"2020-06-16","close":11198.6396},{"date":"2020-06-17","close":11395.1074},{"date":"2020-06-18","close":11395.1074},{"date":"2020-06-19","close":11788.043},{"date":"2020-06-22","close":11788.043},{"date":"2020-06-23","close":12033.626},{"date":"2020-06-24","close":11935.3916},{"date":"2020-06-25","close":12082.7432},{"date":"2020-06-26","close":12328.3271},{"date":"2020-06-29","close":11886.2754},{"date":"2020-06-30","close":11738.9248},{"date":"2020-07-01","close":11788.043},{"date":"2020-07-02","close":13752.7148},{"date":"2020-07-03","close":13654.4814},{"date":"2020-07-06","close":14145.6504},{"date":"2020-07-07","close":14243.8828},{"date":"2020-07-08","close":14145.6504},{"date":"2020-07-09","close":14735.0518},{"date":"2020-07-10","close":14096.5332},{"date":"2020-07-13","close":14194.7676},{"date":"2020-07-14","close":13949.1826},{"date":"2020-07-15","close":13703.5986},{"date":"2020-07-16","close":13752.7148},{"date":"2020-07-17","close":13752.7148},{"date":"2020-07-20","close":13752.7148},{"date":"2020-07-21","close":13850.9492},{"date":"2020-07-22","close":14243.8828},{"date":"2020-07-23","close":14047.416},{"date":"2020-07-24","close":13654.4814},{"date":"2020-07-27","close":13949.1826},{"date":"2020-07-28","close":14931.5195},{"date":"2020-07-29","close":14489.4678},{"date":"2020-07-30","close":14440.3516},{"date":"2020-07-31","close":14293.0},{"date":"2020-08-03","close":15570.0381},{"date":"2020-08-04","close":15422.6875},{"date":"2020-08-05","close":15962.9736},{"date":"2020-08-06","close":15962.9736},{"date":"2020-08-07","close":16110.3242},{"date":"2020-08-10","close":17092.6621},{"date":"2020-08-11","close":16797.959},{"date":"2020-08-12","close":16994.4258},{"date":"2020-08-13","close":16748.8418},{"date":"2020-08-14","close":16355.9072},{"date":"2020-08-18","close":16699.7246},{"date":"2020-08-19","close":17927.6465},{"date":"2020-08-20","close":17338.2422},{"date":"2020-08-21","close":18173.2305},{"date":"2020-08-24","close":18713.5176},{"date":"2020-08-25","close":18860.8672},{"date":"2020-08-26","close":19646.7363},{"date":"2020-08-27","close":20874.6543},{"date":"2020-08-28","close":21120.2422},{"date":"2020-08-31","close":23674.3164},{"date":"2020-09-01","close":22691.9805},{"date":"2020-09-02","close":23134.0312},{"date":"2020-09-03","close":23576.0859},{"date":"2020-09-04","close":23674.3164},{"date":"2020-09-07","close":22986.6797},{"date":"2020-09-08","close":22986.6797},{"date":"2020-09-09","close":22691.9805},{"date":"2020-09-10","close":22937.5645},{"date":"2020-09-11","close":22741.0977},{"date":"2020-09-14","close":25638.9902},{"date":"2020-09-15","close":25835.459},{"date":"2020-09-16","close":24853.1211},{"date":"2020-09-17","close":25196.9375},{"date":"2020-09-18","close":25491.6406},{"date":"2020-09-21","close":24951.3555},{"date":"2020-09-22","close":25000.4727},{"date":"2020-09-23","close":23281.3809},{"date":"2020-09-24","close":21022.0078},{"date":"2020-09-25","close":20923.7754},{"date":"2020-09-28","close":22937.5645},{"date":"2020-09-29","close":23625.1992},{"date":"2020-10-05","close":23526.9668},{"date":"2020-10-06","close":23232.2676},{"date":"2020-10-07","close":22741.0977},{"date":"2020-10-08","close":22397.2793},{"date":"2020-10-12","close":21709.6426},{"date":"2020-10-13","close":21414.9414},{"date":"2020-10-14","close":20972.8926},{"date":"2020-10-15","close":20432.6074},{"date":"2020-10-16","close":20187.0215},{"date":"2020-10-19","close":18762.6309},{"date":"2020-10-20","close":19794.0859},{"date":"2020-10-21","close":19302.918},{"date":"2020-10-22","close":18369.6973},{"date":"2020-10-23","close":18418.8145},{"date":"2020-10-26","close":17829.4121},{"date":"2020-10-27","close":18124.1152},{"date":"2020-10-28","close":18909.9844},{"date":"2020-10-29","close":18909.9844},{"date":"2020-10-30","close":19008.2148},{"date":"2020-11-02","close":19843.2031},{"date":"2020-11-03","close":21464.0586},{"date":"2020-11-04","close":21414.9414},{"date":"2020-11-05","close":21807.877},{"date":"2020-11-06","close":22249.9277},{"date":"2020-11-09","close":22888.4473},{"date":"2020-11-10","close":22446.3945},{"date":"2020-11-11","close":21906.1113},{"date":"2020-11-12","close":22200.8125},{"date":"2020-11-13","close":22397.2793},{"date":"2020-11-16","close":21856.9922},{"date":"2020-11-17","close":22004.3457},{"date":"2020-11-18","close":22053.4609},{"date":"2020-11-19","close":22446.3945},{"date":"2020-11-20","close":22839.3281},{"date":"2020-11-23","close":22593.7461},{"date":"2020-11-24","close":23084.9121},{"date":"2020-11-25","close":22397.2793},{"date":"2020-11-26","close":22642.8633},{"date":"2020-11-27","close":23183.1484},{"date":"2020-11-30","close":23084.9121},{"date":"2020-12-01","close":22937.5645},{"date":"2020-12-02","close":22642.8633},{"date":"2020-12-03","close":22102.5781},{"date":"2020-12-04","close":22495.5117},{"date":"2020-12-07","close":22642.8633},{"date":"2020-12-08","close":22986.6797},{"date":"2020-12-09","close":23183.1484},{"date":"2020-12-10","close":22937.5645},{"date":"2020-12-11","close":23477.8496},{"date":"2020-12-14","close":23084.9121},{"date":"2020-12-15","close":23183.1484},{"date":"2020-12-16","close":23969.0176},{"date":"2020-12-17","close":24067.252},{"date":"2020-12-18","close":23870.7832},{"date":"2020-12-21","close":23428.7324},{"date":"2020-12-22","close":22642.8633},{"date":"2020-12-23","close":22937.5645},{"date":"2020-12-24","close":22741.0977},{"date":"2020-12-28","close":23183.1484},{"date":"2020-12-29","close":24021.6875},{"date":"2020-12-30","close":24120.3398},{"date":"2021-01-04","close":25106.8574},{"date":"2021-01-05","close":24958.8789},{"date":"2021-01-06","close":24712.25},{"date":"2021-01-07","close":26882.5859},{"date":"2021-01-08","close":26931.9121},{"date":"2021-01-11","close":27030.5645},{"date":"2021-01-12","close":26586.6309},{"date":"2021-01-13","close":26241.3496},{"date":"2021-01-14","close":26635.959},{"date":"2021-01-15","close":26438.6543},{"date":"2021-01-18","close":25698.7676},{"date":"2021-01-19","close":26734.6113},{"date":"2021-01-20","close":26783.9355},{"date":"2021-01-21","close":27622.4746},{"date":"2021-01-22","close":26833.2617},{"date":"2021-01-25","close":27227.8691},{"date":"2021-01-26","close":27178.541},{"date":"2021-01-27","close":26487.9785},{"date":"2021-01-28","close":25945.3965},{"date":"2021-01-29","close":24169.666},{"date":"2021-02-01","close":25205.5098},{"date":"2021-02-02","close":25254.834},{"date":"2021-02-03","close":25452.1387},{"date":"2021-02-04","close":25156.1816},{"date":"2021-02-05","close":24860.2285},{"date":"2021-02-08","close":24958.8789},{"date":"2021-02-09","close":24860.2285},{"date":"2021-02-10","close":25106.8574},{"date":"2021-02-15","close":24860.2285},{"date":"2021-02-16","close":24465.6191},{"date":"2021-02-17","close":23775.0586},{"date":"2021-02-18","close":23183.1484},{"date":"2021-02-19","close":24761.5762},{"date":"2021-02-22","close":24317.6445},{"date":"2021-02-23","close":25600.1172},{"date":"2021-02-24","close":24662.9238},{"date":"2021-02-25","close":25649.4395},{"date":"2021-02-26","close":25452.1387},{"date":"2021-03-02","close":24909.5547},{"date":"2021-03-03","close":24860.2285},{"date":"2021-03-04","close":24958.8789},{"date":"2021-03-05","close":24712.25},{"date":"2021-03-08","close":24071.0137},{"date":"2021-03-09","close":23577.7559},{"date":"2021-03-10","close":23380.4512},{"date":"2021-03-11","close":24021.6875},{"date":"2021-03-12","close":24317.6445},{"date":"2021-03-15","close":24268.3184},{"date":"2021-03-16","close":24169.666},{"date":"2021-03-17","close":23627.0801},{"date":"2021-03-18","close":23528.4277},{"date":"2021-03-19","close":23429.7754},{"date":"2021-03-22","close":22936.5176},{"date":"2021-03-23","close":22196.6328},{"date":"2021-03-24","close":22295.2852},{"date":"2021-03-25","close":22837.8672},{"date":"2021-03-26","close":22936.5176},{"date":"2021-03-29","close":23281.7988},{"date":"2021-03-30","close":23232.4727},{"date":"2021-03-31","close":22985.8457},{"date":"2021-04-01","close":23577.7559},{"date":"2021-04-02","close":23775.0586},{"date":"2021-04-05","close":23479.1035},{"date":"2021-04-06","close":23281.7988},{"date":"2021-04-07","close":23873.709},{"date":"2021-04-08","close":23824.3848},{"date":"2021-04-09","close":23627.0801},{"date":"2021-04-12","close":23923.0352},{"date":"2021-04-13","close":23873.709},{"date":"2021-04-14","close":23873.709},{"date":"2021-04-15","close":23923.0352},{"date":"2021-04-16","close":23923.0352},{"date":"2021-04-19","close":24662.9238},{"date":"2021-04-20","close":24810.9023},{"date":"2021-04-21","close":24564.2715},{"date":"2021-04-22","close":25353.4863},{"date":"2021-04-23","close":24909.5547},{"date":"2021-04-26","close":24662.9238},{"date":"2021-04-27","close":24169.666},{"date":"2021-04-28","close":23676.4082},{"date":"2021-04-29","close":23380.4512},{"date":"2021-04-30","close":23528.4277},{"date":"2021-05-03","close":22985.8457},{"date":"2021-05-04","close":22788.543},{"date":"2021-05-06","close":22640.5645},{"date":"2021-05-07","close":22788.543},{"date":"2021-05-10","close":22936.5176},{"date":"2021-05-11","close":22344.6094},{"date":"2021-05-12","close":21950.0039},{"date":"2021-05-13","close":20815.5059},{"date":"2021-05-14","close":21259.4414},{"date":"2021-05-17","close":20815.5059},{"date":"2021-05-18","close":20815.5059},{"date":"2021-05-20","close":21259.4414},{"date":"2021-05-21","close":20914.1582},{"date":"2021-05-24","close":20075.6211},{"date":"2021-05-25","close":20470.2266},{"date":"2021-05-26","close":21111.4629},{"date":"2021-05-27","close":21604.7207},{"date":"2021-05-28","close":21456.7441},{"date":"2021-05-31","close":21456.7441},{"date":"2021-06-01","close":21752.6992},{"date":"2021-06-02","close":22295.2852},{"date":"2021-06-03","close":22295.2852},{"date":"2021-06-04","close":22048.6543},{"date":"2021-06-07","close":21752.6992},{"date":"2021-06-08","close":21999.3301},{"date":"2021-06-09","close":21456.7441},{"date":"2021-06-10","close":22344.6094},{"date":"2021-06-11","close":21802.0254},{"date":"2021-06-14","close":22048.6543},{"date":"2021-06-15","close":21851.3496},{"date":"2021-06-16","close":21703.375},{"date":"2021-06-17","close":21999.3281},{"date":"2021-06-18","close":22344.6074},{"date":"2021-06-21","close":21900.6758},{"date":"2021-06-22","close":22147.3047},{"date":"2021-06-23","close":23775.0586},{"date":"2021-06-24","close":23873.709},{"date":"2021-06-25","close":23479.1035},{"date":"2021-06-28","close":23725.7305},{"date":"2021-06-29","close":23972.3613},{"date":"2021-06-30","close":23972.3613},{"date":"2021-07-01","close":23627.0801},{"date":"2021-07-02","close":23528.4297},{"date":"2021-07-05","close":23824.3867},{"date":"2021-07-06","close":23627.082},{"date":"2021-07-07","close":23676.4102},{"date":"2021-07-08","close":23479.1035},{"date":"2021-07-09","close":23627.082},{"date":"2021-07-12","close":23577.7559},{"date":"2021-07-13","close":24860.2285},{"date":"2021-07-14","close":25501.4648},{"date":"2021-07-15","close":25452.1387},{"date":"2021-07-16","close":26290.6777},{"date":"2021-07-19","close":26241.3496},{"date":"2021-07-20","close":26142.6992},{"date":"2021-07-21","close":26241.3496},{"date":"2021-07-22","close":25698.7676},{"date":"2021-07-23","close":25994.7227},{"date":"2021-07-26","close":26340.002},{"date":"2021-07-27","close":26340.002},{"date":"2021-07-28","close":25994.7227},{"date":"2021-07-29","close":26340.002},{"date":"2021-07-30","close":26192.0273},{"date":"2021-08-02","close":26290.6777},{"date":"2021-08-03","close":26142.6992},{"date":"2021-08-04","close":26093.373},{"date":"2021-08-05","close":27622.4727},{"date":"2021-08-06","close":27721.127},{"date":"2021-08-09","close":28411.6875},{"date":"2021-08-10","close":28214.3848},{"date":"2021-08-11","close":27375.8457},{"date":"2021-08-12","close":29052.9238},{"date":"2021-08-13","close":28411.6875},{"date":"2021-08-17","close":26438.6543},{"date":"2021-08-18","close":27326.5215},{"date":"2021-08-19","close":26685.2832},{"date":"2021-08-20","close":26487.9805},{"date":"2021-08-23","close":26438.6543},{"date":"2021-08-24","close":26044.0488},{"date":"2021-08-25","close":26241.3496},{"date":"2021-08-26","close":25846.7441},{"date":"2021-08-27","close":25797.418},{"date":"2021-08-30","close":25402.8125},{"date":"2021-08-31","close":26537.3066},{"date":"2021-09-01","close":26340.002},{"date":"2021-09-02","close":25994.7227},{"date":"2021-09-03","close":26635.959},{"date":"2021-09-06","close":27277.1953},{"date":"2021-09-07","close":27326.5215},{"date":"2021-09-08","close":31075.2832},{"date":"2021-09-09","close":31913.8242},{"date":"2021-09-10","close":31913.8242},{"date":"2021-09-13","close":31815.1719},{"date":"2021-09-14","close":32061.8008},{"date":"2021-09-15","close":31864.498},{"date":"2021-09-16","close":31913.8242},{"date":"2021-09-17","close":33097.6406},{"date":"2021-09-23","close":31815.1719},{"date":"2021-09-24","close":32259.1055},{"date":"2021-09-27","close":33146.9727},{"date":"2021-09-28","close":31963.1504},{"date":"2021-09-29","close":32357.7539},{"date":"2021-09-30","close":32900.3438},{"date":"2021-10-01","close":32456.4082},{"date":"2021-10-05","close":32061.8008},{"date":"2021-10-06","close":32160.4551},{"date":"2021-10-07","close":32259.1055},{"date":"2021-10-08","close":33985.5078},{"date":"2021-10-12","close":34084.1602},{"date":"2021-10-13","close":35120.0},{"date":"2021-10-14","close":34972.0273},{"date":"2021-10-15","close":35070.6758},{"date":"2021-10-18","close":35958.5469},{"date":"2021-10-19","close":37043.7148},{"date":"2021-10-20","close":36994.3828},{"date":"2021-10-21","close":37290.3438},{"date":"2021-10-22","close":36501.1289},{"date":"2021-10-25","close":36106.5195},{"date":"2021-10-26","close":35465.2852},{"date":"2021-10-27","close":35021.3516},{"date":"2021-10-28","close":34429.4453},{"date":"2021-10-29","close":34429.4453},{"date":"2021-11-01","close":33640.2266},{"date":"2021-11-02","close":33541.5742},{"date":"2021-11-03","close":33541.5742},{"date":"2021-11-04","close":34972.0273},{"date":"2021-11-05","close":34528.0898},{"date":"2021-11-08","close":35563.9375},{"date":"2021-11-09","close":38523.4883},{"date":"2021-11-10","close":39559.3281},{"date":"2021-11-11","close":46316.9727},{"date":"2021-11-12","close":47648.7734},{"date":"2021-11-15","close":47895.3984},{"date":"2021-11-16","close":48339.332},{"date":"2021-11-17","close":50312.3633},{"date":"2021-11-18","close":50608.3164},{"date":"2021-11-19","close":53469.2227},{"date":"2021-11-22","close":45379.7773},{"date":"2021-11-23","close":45231.8047},{"date":"2021-11-24","close":45873.0352},{"date":"2021-11-25","close":46168.9922},{"date":"2021-11-26","close":45774.3906},{"date":"2021-11-29","close":46021.0117},{"date":"2021-11-30","close":47155.5117},{"date":"2021-12-01","close":47106.1836},{"date":"2021-12-02","close":45971.6914},{"date":"2021-12-03","close":46464.9453},{"date":"2021-12-06","close":45231.8047},{"date":"2021-12-07","close":45231.8047},{"date":"2021-12-08","close":45626.4141},{"date":"2021-12-09","close":45922.3633},{"date":"2021-12-10","close":44047.9844},{"date":"2021-12-13","close":43998.6562},{"date":"2021-12-14","close":42962.8125},{"date":"2021-12-15","close":43209.4453},{"date":"2021-12-16","close":43258.7734},{"date":"2021-12-17","close":42716.1875},{"date":"2021-12-20","close":41926.9688},{"date":"2021-12-21","close":42222.9297},{"date":"2021-12-22","close":41778.9922},{"date":"2021-12-23","close":41877.6445},{"date":"2021-12-24","close":42124.2734},{"date":"2021-12-27","close":40644.5},{"date":"2021-12-28","close":41483.0391},{"date":"2021-12-29","close":42720.6016},{"date":"2021-12-30","close":43364.1289},{"date":"2022-01-03","close":44550.0},{"date":"2022-01-04","close":45443.2344},{"date":"2022-01-05","close":46680.7891},{"date":"2022-01-06","close":46037.2617},{"date":"2022-01-07","close":47522.3359},{"date":"2022-01-10","close":45591.7383},{"date":"2022-01-11","close":42819.6055},{"date":"2022-01-12","close":43067.1172},{"date":"2022-01-13","close":46037.2617},{"date":"2022-01-14","close":45641.2422},{"date":"2022-01-17","close":44502.6875},{"date":"2022-01-18","close":44948.2109},{"date":"2022-01-19","close":42621.5898},{"date":"2022-01-20","close":43661.1445},{"date":"2022-01-21","close":42522.5898},{"date":"2022-01-24","close":41285.0273},{"date":"2022-01-25","close":38908.9102},{"date":"2022-01-26","close":38908.9102},{"date":"2022-01-27","close":40096.9727},{"date":"2022-01-28","close":39205.9258},{"date":"2022-02-03","close":40096.9727},{"date":"2022-02-04","close":40988.0156},{"date":"2022-02-07","close":40344.4844},{"date":"2022-02-08","close":40344.4844},{"date":"2022-02-09","close":40344.4844},{"date":"2022-02-10","close":40047.4648},{"date":"2022-02-11","close":38908.9102},{"date":"2022-02-14","close":38017.8672},{"date":"2022-02-15","close":37572.3477},{"date":"2022-02-16","close":40393.9805},{"date":"2022-02-17","close":39799.957},{"date":"2022-02-18","close":40344.4844},{"date":"2022-02-21","close":40393.9805},{"date":"2022-02-22","close":40393.9805},{"date":"2022-02-23","close":40393.9805},{"date":"2022-02-24","close":40443.4844},{"date":"2022-02-25","close":42126.5664},{"date":"2022-02-28","close":42126.5664},{"date":"2022-03-02","close":44651.1914},{"date":"2022-03-03","close":46037.2617},{"date":"2022-03-04","close":46037.2617},{"date":"2022-03-07","close":47274.8242},{"date":"2022-03-08","close":46136.2656},{"date":"2022-03-10","close":46136.2656},{"date":"2022-03-11","close":47967.8555},{"date":"2022-03-14","close":46334.2734},{"date":"2022-03-15","close":47522.3359},{"date":"2022-03-16","close":50789.4922},{"date":"2022-03-17","close":50987.5039},{"date":"2022-03-18","close":52769.5898},{"date":"2022-03-21","close":52769.5898},{"date":"2022-03-22","close":52274.5664},{"date":"2022-03-23","close":52670.5859},{"date":"2022-03-24","close":53363.6211},{"date":"2022-03-25","close":51185.5156},{"date":"2022-03-28","close":50195.4648},{"date":"2022-03-29","close":50096.457},{"date":"2022-03-30","close":49997.457},{"date":"2022-03-31","close":49898.4531},{"date":"2022-04-01","close":49452.9297},{"date":"2022-04-04","close":50987.5039},{"date":"2022-04-05","close":50096.457},{"date":"2022-04-06","close":49700.4414},{"date":"2022-04-07","close":49205.418},{"date":"2022-04-08","close":50492.4805},{"date":"2022-04-11","close":49007.4102},{"date":"2022-04-12","close":48710.3945},{"date":"2022-04-13","close":49700.4414},{"date":"2022-04-14","close":49452.9297},{"date":"2022-04-15","close":48759.8945},{"date":"2022-04-18","close":47472.832},{"date":"2022-04-19","close":48462.8789},{"date":"2022-04-20","close":49353.9219},{"date":"2022-04-21","close":49997.457},{"date":"2022-04-22","close":49056.9102},{"date":"2022-04-25","close":48116.3633},{"date":"2022-04-26","close":47967.8555},{"date":"2022-04-27","close":48264.8711},{"date":"2022-04-28","close":48264.8711},{"date":"2022-04-29","close":49997.457},{"date":"2022-05-02","close":47571.832},{"date":"2022-05-03","close":47670.8438},{"date":"2022-05-04","close":48314.3711},{"date":"2022-05-06","close":47274.8242},{"date":"2022-05-09","close":45300.0},{"date":"2022-05-10","close":44700.6953},{"date":"2022-05-11","close":44700.6953},{"date":"2022-05-12","close":42869.1055},{"date":"2022-05-13","close":44750.1992},{"date":"2022-05-16","close":45344.2227},{"date":"2022-05-17","close":46433.2812},{"date":"2022-05-18","close":46433.2812},{"date":"2022-05-19","close":47868.8477},{"date":"2022-05-20","close":50789.4922},{"date":"2022-05-23","close":53264.6133},{"date":"2022-05-24","close":54551.6758},{"date":"2022-05-25","close":59303.9102},{"date":"2022-05-26","close":59006.8945},{"date":"2022-05-27","close":59402.918},{"date":"2022-05-30","close":60590.9766},{"date":"2022-05-31","close":61086.0},{"date":"2022-06-02","close":61482.0195},{"date":"2022-06-03","close":61680.0312},{"date":"2022-06-07","close":61086.0},{"date":"2022-06-08","close":57125.8047},{"date":"2022-06-09","close":56531.7773},{"date":"2022-06-10","close":55343.7188},{"date":"2022-06-13","close":55442.7227},{"date":"2022-06-14","close":56630.7812},{"date":"2022-06-15","close":54353.668},{"date":"2022-06-16","close":55739.7383},{"date":"2022-06-17","close":55640.7344},{"date":"2022-06-20","close":54254.668},{"date":"2022-06-21","close":54353.668},{"date":"2022-06-22","close":51977.5508},{"date":"2022-06-23","close":49502.4336},{"date":"2022-06-24","close":50888.5},{"date":"2022-06-27","close":51185.5156},{"date":"2022-06-28","close":50591.4844},{"date":"2022-06-29","close":47769.8477},{"date":"2022-06-30","close":43413.6328},{"date":"2022-07-01","close":41334.5312},{"date":"2022-07-04","close":40889.0039},{"date":"2022-07-05","close":41334.5312},{"date":"2022-07-06","close":39354.4336},{"date":"2022-07-07","close":39403.9336},{"date":"2022-07-08","close":41780.0508},{"date":"2022-07-11","close":41136.5195},{"date":"2022-07-12","close":39106.9219},{"date":"2022-07-13","close":39849.457},{"date":"2022-07-14","close":40740.5},{"date":"2022-07-15","close":40591.9961},{"date":"2022-07-18","close":41334.5312},{"date":"2022-07-19","close":41285.0273},{"date":"2022-07-20","close":41334.5312},{"date":"2022-07-21","close":42819.6055},{"date":"2022-07-22","close":42126.5664},{"date":"2022-07-25","close":42225.5742},{"date":"2022-07-26","close":42176.0703},{"date":"2022-07-27","close":42473.0859},{"date":"2022-07-28","close":43512.6367},{"date":"2022-07-29","close":45393.7305},{"date":"2022-08-01","close":48462.8789},{"date":"2022-08-02","close":49007.4102},{"date":"2022-08-03","close":49898.4531},{"date":"2022-08-04","close":50591.4844},{"date":"2022-08-05","close":49700.4414},{"date":"2022-08-08","close":51977.5508},{"date":"2022-08-09","close":52175.5625},{"date":"2022-08-10","close":52373.5703},{"date":"2022-08-11","close":52373.5703},{"date":"2022-08-12","close":52274.5664},{"date":"2022-08-16","close":53759.6406},{"date":"2022-08-17","close":53561.6289},{"date":"2022-08-18","close":53462.6289},{"date":"2022-08-19","close":51086.5078},{"date":"2022-08-22","close":49304.418},{"date":"2022-08-23","close":48809.3945},{"date":"2022-08-24","close":49601.4336},{"date":"2022-08-25","close":51878.5469},{"date":"2022-08-26","close":50096.457},{"date":"2022-08-29","close":48809.3945},{"date":"2022-08-30","close":50294.4688},{"date":"2022-08-31","close":49898.4531},{"date":"2022-09-01","close":46878.8008},{"date":"2022-09-02","close":46928.3047},{"date":"2022-09-05","close":46779.8008},{"date":"2022-09-06","close":46977.8086},{"date":"2022-09-07","close":45888.7539},{"date":"2022-09-08","close":46433.2812},{"date":"2022-09-13","close":46928.3047},{"date":"2022-09-14","close":44205.6719},{"date":"2022-09-15","close":45542.2383},{"date":"2022-09-16","close":45740.2461},{"date":"2022-09-19","close":44106.668},{"date":"2022-09-20","close":44255.1758},{"date":"2022-09-21","close":44007.6602},{"date":"2022-09-22","close":44750.1992},{"date":"2022-09-23","close":42918.6055},{"date":"2022-09-26","close":40740.5},{"date":"2022-09-27","close":41483.0391},{"date":"2022-09-28","close":39750.4531},{"date":"2022-09-29","close":40294.9805},{"date":"2022-09-30","close":40245.4766},{"date":"2022-10-04","close":41879.0586},{"date":"2022-10-05","close":39948.4609},{"date":"2022-10-06","close":41730.5469},{"date":"2022-10-07","close":41532.543},{"date":"2022-10-11","close":38562.3945},{"date":"2022-10-12","close":39007.9141},{"date":"2022-10-13","close":36829.8086},{"date":"2022-10-14","close":37423.8398},{"date":"2022-10-17","close":38017.8672},{"date":"2022-10-18","close":39997.9648},{"date":"2022-10-19","close":39601.9453},{"date":"2022-10-20","close":38710.8984},{"date":"2022-10-21","close":38116.8711},{"date":"2022-10-24","close":39304.9336},{"date":"2022-10-25","close":38413.8867},{"date":"2022-10-26","close":38413.8867},{"date":"2022-10-27","close":42572.0938},{"date":"2022-10-28","close":44898.7031},{"date":"2022-10-31","close":45690.7422},{"date":"2022-11-01","close":47522.3359},{"date":"2022-11-02","close":46086.7617},{"date":"2022-11-03","close":46977.8086},{"date":"2022-11-04","close":46878.8008},{"date":"2022-11-07","close":45690.7422},{"date":"2022-11-08","close":45789.75},{"date":"2022-11-09","close":45591.7383},{"date":"2022-11-10","close":45542.2383},{"date":"2022-11-11","close":46185.7656},{"date":"2022-11-14","close":46482.7852},{"date":"2022-11-15","close":46136.2656},{"date":"2022-11-16","close":46581.7852},{"date":"2022-11-17","close":47769.8477},{"date":"2022-11-18","close":47967.8555},{"date":"2022-11-21","close":46086.7617},{"date":"2022-11-22","close":46730.2969},{"date":"2022-11-23","close":47819.3477},{"date":"2022-11-24","close":49601.4336},{"date":"2022-11-25","close":50294.4688},{"date":"2022-11-28","close":50195.4648},{"date":"2022-11-29","close":49799.4414},{"date":"2022-11-30","close":49452.9297},{"date":"2022-12-01","close":50492.4805},{"date":"2022-12-02","close":48908.3984},{"date":"2022-12-05","close":48957.9062},{"date":"2022-12-06","close":47571.832},{"date":"2022-12-07","close":48413.375},{"date":"2022-12-08","close":48264.8711},{"date":"2022-12-09","close":46334.2734},{"date":"2022-12-12","close":45839.25},{"date":"2022-12-13","close":45443.2344},{"date":"2022-12-14","close":46185.7656},{"date":"2022-12-15","close":44898.7031},{"date":"2022-12-16","close":45294.7266},{"date":"2022-12-19","close":45047.2148},{"date":"2022-12-20","close":43908.6562},{"date":"2022-12-21","close":43116.6133},{"date":"2022-12-22","close":44403.6797},{"date":"2022-12-23","close":42324.582},{"date":"2022-12-26","close":42572.0938},{"date":"2022-12-27","close":43067.1172},{"date":"2022-12-28","close":42967.8828},{"date":"2022-12-29","close":43017.4961},{"date":"2023-01-02","close":42521.332},{"date":"2023-01-03","close":41777.0859},{"date":"2023-01-04","close":41826.6992},{"date":"2023-01-05","close":40040.5078},{"date":"2023-01-06","close":41380.1523},{"date":"2023-01-09","close":42620.5664},{"date":"2023-01-10","close":42322.8672},{"date":"2023-01-11","close":43712.1289},{"date":"2023-01-12","close":43364.8125},{"date":"2023-01-13","close":43116.7305},{"date":"2023-01-16","close":43315.1992},{"date":"2023-01-17","close":41727.4688},{"date":"2023-01-18","close":41975.5547},{"date":"2023-01-19","close":41925.9336},{"date":"2023-01-20","close":43563.2773},{"date":"2023-01-25","close":43761.7461},{"date":"2023-01-26","close":44307.5273},{"date":"2023-01-27","close":43662.5117},{"date":"2023-01-30","close":43662.5117},{"date":"2023-01-31","close":43761.7461},{"date":"2023-02-01","close":44853.3086},{"date":"2023-02-02","close":46341.8008},{"date":"2023-02-03","close":46093.7188},{"date":"2023-02-06","close":46143.3359},{"date":"2023-02-07","close":47482.9805},{"date":"2023-02-08","close":47135.6641},{"date":"2023-02-09","close":47830.2969},{"date":"2023-02-10","close":46143.3359},{"date":"2023-02-13","close":46837.9688},{"date":"2023-02-14","close":47234.8984},{"date":"2023-02-15","close":45151.0078},{"date":"2023-02-16","close":44803.6914},{"date":"2023-02-17","close":43563.2773},{"date":"2023-02-20","close":43960.2109},{"date":"2023-02-21","close":44654.8438},{"date":"2023-02-22","close":41826.6992},{"date":"2023-02-23","close":41876.3164},{"date":"2023-02-24","close":42174.0156},{"date":"2023-02-27","close":42620.5664},{"date":"2023-02-28","close":43215.9609},{"date":"2023-03-02","close":43215.9609},{"date":"2023-03-03","close":49814.957},{"date":"2023-03-06","close":51601.1484},{"date":"2023-03-07","close":51501.918},{"date":"2023-03-08","close":51204.2188},{"date":"2023-03-09","close":47631.832},{"date":"2023-03-10","close":46044.1055},{"date":"2023-03-13","close":45746.4062},{"date":"2023-03-14","close":43116.7305},{"date":"2023-03-15","close":44059.4414},{"date":"2023-03-16","close":44109.0586},{"date":"2023-03-17","close":42719.7969},{"date":"2023-03-20","close":43513.6641},{"date":"2023-03-21","close":46639.5},{"date":"2023-03-22","close":47631.832},{"date":"2023-03-23","close":46093.7188},{"date":"2023-03-24","close":45151.0078},{"date":"2023-03-27","close":46639.5},{"date":"2023-03-28","close":47135.6641},{"date":"2023-03-29","close":49517.2578},{"date":"2023-03-30","close":47929.5312},{"date":"2023-03-31","close":47979.1445},{"date":"2023-04-03","close":51501.918},{"date":"2023-04-04","close":51402.6836},{"date":"2023-04-05","close":51898.8516},{"date":"2023-04-06","close":61127.5195},{"date":"2023-04-07","close":58845.1602},{"date":"2023-04-10","close":56562.7969},{"date":"2023-04-11","close":56463.5664},{"date":"2023-04-12","close":55074.3047},{"date":"2023-04-13","close":53883.5078},{"date":"2023-04-14","close":54975.0742},{"date":"2023-04-17","close":55272.7734},{"date":"2023-04-18","close":57555.1289},{"date":"2023-04-19","close":59043.625},{"date":"2023-04-20","close":58745.9258},{"date":"2023-04-21","close":54677.3711},{"date":"2023-04-24","close":52791.9453},{"date":"2023-04-25","close":52593.4805},{"date":"2023-04-26","close":52990.4102},{"date":"2023-04-27","close":55669.7031},{"date":"2023-04-28","close":53486.5781},{"date":"2023-05-02","close":55372.0039},{"date":"2023-05-03","close":53585.8125},{"date":"2023-05-04","close":53387.3438},{"date":"2023-05-08","close":52097.3125},{"date":"2023-05-09","close":51204.2188},{"date":"2023-05-10","close":50509.5898},{"date":"2023-05-11","close":50509.5898},{"date":"2023-05-12","close":50112.6562},{"date":"2023-05-15","close":49616.4922},{"date":"2023-05-16","close":50112.6562},{"date":"2023-05-17","close":50906.5195},{"date":"2023-05-18","close":51601.1484},{"date":"2023-05-19","close":51005.7539},{"date":"2023-05-22","close":51204.2188},{"date":"2023-05-23","close":52395.0156},{"date":"2023-05-24","close":51898.8516},{"date":"2023-05-25","close":51104.9844},{"date":"2023-05-26","close":50509.5898},{"date":"2023-05-30","close":51303.4531},{"date":"2023-05-31","close":51998.082},{"date":"2023-06-01","close":52097.3125},{"date":"2023-06-02","close":53486.5781},{"date":"2023-06-05","close":53784.2773},{"date":"2023-06-07","close":55570.4688},{"date":"2023-06-08","close":54677.3711},{"date":"2023-06-09","close":55868.168},{"date":"2023-06-12","close":57555.1289},{"date":"2023-06-13","close":57852.8281},{"date":"2023-06-14","close":55372.0039},{"date":"2023-06-15","close":56265.1016},{"date":"2023-06-16","close":56761.2656},{"date":"2023-06-19","close":55768.9375},{"date":"2023-06-20","close":54776.6055},{"date":"2023-06-21","close":53982.7422},{"date":"2023-06-22","close":54181.207},{"date":"2023-06-23","close":53784.2773},{"date":"2023-06-26","close":52593.4805},{"date":"2023-06-27","close":53089.6484},{"date":"2023-06-28","close":52196.5508},{"date":"2023-06-29","close":51799.6172},{"date":"2023-06-30","close":53585.8125},{"date":"2023-07-03","close":56463.5664},{"date":"2023-07-04","close":56761.2656},{"date":"2023-07-05","close":56364.332},{"date":"2023-07-06","close":55471.2383},{"date":"2023-07-07","close":56066.6328},{"date":"2023-07-10","close":62913.7109},{"date":"2023-07-11","close":66982.2578},{"date":"2023-07-12","close":67478.4297},{"date":"2023-07-13","close":67676.8906},{"date":"2023-07-14","close":67180.7344},{"date":"2023-07-17","close":70256.9531},{"date":"2023-07-18","close":72241.6094},{"date":"2023-07-19","close":71348.5078},{"date":"2023-07-20","close":76707.0938},{"date":"2023-07-21","close":77600.1875},{"date":"2023-07-24","close":80081.0156},{"date":"2023-07-25","close":80279.4766},{"date":"2023-07-26","close":74623.2031},{"date":"2023-07-27","close":71050.8125},{"date":"2023-07-28","close":73928.5703},{"date":"2023-07-31","close":77798.6641},{"date":"2023-08-01","close":77997.125},{"date":"2023-08-02","close":72936.2422},{"date":"2023-08-03","close":76111.6953},{"date":"2023-08-04","close":74127.0391},{"date":"2023-08-07","close":68966.9219},{"date":"2023-08-08","close":71050.8125},{"date":"2023-08-09","close":71447.75},{"date":"2023-08-10","close":70852.3516},{"date":"2023-08-11","close":70753.1172},{"date":"2023-08-14","close":69860.0234},{"date":"2023-08-16","close":66585.3281},{"date":"2023-08-17","close":67478.4297},{"date":"2023-08-18","close":66386.8672},{"date":"2023-08-21","close":67279.9609},{"date":"2023-08-22","close":67180.7344},{"date":"2023-08-23","close":64302.9727},{"date":"2023-08-24","close":65096.8359},{"date":"2023-08-25","close":64898.3711},{"date":"2023-08-28","close":67081.5},{"date":"2023-08-29","close":67974.5938},{"date":"2023-08-30","close":70951.5859},{"date":"2023-08-31","close":69463.0859},{"date":"2023-09-01","close":70256.9531},{"date":"2023-09-04","close":73630.875},{"date":"2023-09-05","close":72936.2422},{"date":"2023-09-06","close":70157.7188},{"date":"2023-09-07","close":68867.6953},{"date":"2023-09-08","close":69066.1562},{"date":"2023-09-11","close":68173.0625},{"date":"2023-09-12","close":67676.8906},{"date":"2023-09-13","close":66089.1641},{"date":"2023-09-14","close":68569.9922},{"date":"2023-09-15","close":69463.0859},{"date":"2023-09-18","close":69066.1562},{"date":"2023-09-19","close":66982.2578},{"date":"2023-09-20","close":67577.6562},{"date":"2023-09-21","close":64104.5039},{"date":"2023-09-22","close":63409.875},{"date":"2023-09-25","close":61822.1484},{"date":"2023-09-26","close":60532.1172},{"date":"2023-09-27","close":61127.5195},{"date":"2023-10-04","close":58348.9961},{"date":"2023-10-05","close":59738.2578},{"date":"2023-10-06","close":59936.7227},{"date":"2023-10-10","close":59242.0938},{"date":"2023-10-11","close":61226.75},{"date":"2023-10-12","close":63211.4062},{"date":"2023-10-13","close":62616.0117},{"date":"2023-10-16","close":61524.4492},{"date":"2023-10-17","close":60829.8164},{"date":"2023-10-18","close":59639.0195},{"date":"2023-10-19","close":57952.0625},{"date":"2023-10-20","close":55967.4023},{"date":"2023-10-23","close":56066.6328},{"date":"2023-10-24","close":58845.1602},{"date":"2023-10-25","close":53982.7422},{"date":"2023-10-26","close":50509.5898},{"date":"2023-10-27","close":50509.5898},{"date":"2023-10-30","close":51303.4531},{"date":"2023-10-31","close":48773.0117},{"date":"2023-11-01","close":48326.4609},{"date":"2023-11-02","close":50410.3555},{"date":"2023-11-03","close":51799.6172},{"date":"2023-11-06","close":57257.4297},{"date":"2023-11-07","close":54379.6758},{"date":"2023-11-08","close":52593.4805},{"date":"2023-11-09","close":52891.1797},{"date":"2023-11-10","close":51303.4531},{"date":"2023-11-13","close":49368.4062},{"date":"2023-11-14","close":49715.7227},{"date":"2023-11-15","close":49070.7109},{"date":"2023-11-16","close":49169.9453},{"date":"2023-11-17","close":47334.1328},{"date":"2023-11-20","close":49318.793},{"date":"2023-11-21","close":49120.3281},{"date":"2023-11-22","close":49715.7227},{"date":"2023-11-23","close":50311.1211},{"date":"2023-11-24","close":50410.3555},{"date":"2023-11-27","close":49318.793},{"date":"2023-11-28","close":49269.1758},{"date":"2023-11-29","close":49914.1875},{"date":"2023-11-30","close":52097.3125},{"date":"2023-12-01","close":50807.2891},{"date":"2023-12-04","close":48971.4766},{"date":"2023-12-05","close":47879.9141},{"date":"2023-12-06","close":48425.6953},{"date":"2023-12-07","close":48921.8594},{"date":"2023-12-08","close":48673.7773},{"date":"2023-12-11","close":48723.3945},{"date":"2023-12-12","close":50013.4258},{"date":"2023-12-13","close":49021.0898},{"date":"2023-12-14","close":50708.0547},{"date":"2023-12-15","close":50608.8203},{"date":"2023-12-18","close":51005.7539},{"date":"2023-12-19","close":50906.5195},{"date":"2023-12-20","close":51402.6836},{"date":"2023-12-21","close":50708.0547},{"date":"2023-12-22","close":49814.957},{"date":"2023-12-26","close":48971.4766},{"date":"2023-12-27","close":49517.2578},{"date":"2023-12-28","close":50013.4258},{"date":"2024-01-02","close":49070.7109},{"date":"2024-01-03","close":47681.4453},{"date":"2024-01-04","close":47532.5977},{"date":"2024-01-05","close":48028.7617},{"date":"2024-01-08","close":47482.9805},{"date":"2024-01-09","close":47582.2148},{"date":"2024-01-10","close":45448.7031},{"date":"2024-01-11","close":45448.7031},{"date":"2024-01-12","close":44059.4414},{"date":"2024-01-15","close":42918.2656},{"date":"2024-01-16","close":42074.7852},{"date":"2024-01-17","close":40784.7578},{"date":"2024-01-18","close":41280.9219},{"date":"2024-01-19","close":41082.457},{"date":"2024-01-22","close":39693.1914},{"date":"2024-01-23","close":40040.5078},{"date":"2024-01-24","close":39693.1914},{"date":"2024-01-25","close":37758.1484},{"date":"2024-01-26","close":38948.9453},{"date":"2024-01-29","close":38204.6992},{"date":"2024-01-30","close":36964.2852},{"date":"2024-01-31","close":35971.957},{"date":"2024-02-01","close":35971.957},{"date":"2024-02-02","close":36468.1211},{"date":"2024-02-05","close":36666.5898},{"date":"2024-02-06","close":35723.875},{"date":"2024-02-07","close":36468.1211},{"date":"2024-02-08","close":37857.3828},{"date":"2024-02-13","close":38998.5625},{"date":"2024-02-14","close":39097.793},{"date":"2024-02-15","close":39990.8906},{"date":"2024-02-16","close":40189.3594},{"date":"2024-02-19","close":39842.043},{"date":"2024-02-20","close":40784.7578},{"date":"2024-02-21","close":43166.3477},{"date":"2024-02-22","close":42620.5664},{"date":"2024-02-23","close":41975.5547},{"date":"2024-02-26","close":41032.8359},{"date":"2024-02-27","close":39990.8906},{"date":"2024-02-28","close":40040.5078},{"date":"2024-02-29","close":39990.8906},{"date":"2024-03-04","close":40883.9883},{"date":"2024-03-05","close":43712.1289},{"date":"2024-03-06","close":45547.9414},{"date":"2024-03-07","close":44605.2266},{"date":"2024-03-08","close":44307.5273},{"date":"2024-03-11","close":44406.7578},{"date":"2024-03-12","close":45250.2383},{"date":"2024-03-13","close":44456.375},{"date":"2024-03-14","close":44059.4414},{"date":"2024-03-15","close":42769.4141},{"date":"2024-03-18","close":44158.6797},{"date":"2024-03-19","close":44605.2266},{"date":"2024-03-20","close":43315.1992},{"date":"2024-03-21","close":43513.6641},{"date":"2024-03-22","close":43662.5117},{"date":"2024-03-25","close":43364.8125},{"date":"2024-03-26","close":42422.1016},{"date":"2024-03-27","close":42422.1016},{"date":"2024-03-28","close":41925.9336},{"date":"2024-03-29","close":41231.3047},{"date":"2024-04-01","close":42570.9492},{"date":"2024-04-02","close":41330.5352},{"date":"2024-04-03","close":40238.9766},{"date":"2024-04-04","close":39990.8906},{"date":"2024-04-05","close":38899.332},{"date":"2024-04-08","close":39097.793},{"date":"2024-04-09","close":40536.6719},{"date":"2024-04-11","close":40139.7383},{"date":"2024-04-12","close":39097.793},{"date":"2024-04-15","close":38006.2344},{"date":"2024-04-16","close":38353.5469},{"date":"2024-04-17","close":38353.5469},{"date":"2024-04-18","close":39246.6445},{"date":"2024-04-19","close":38204.6992},{"date":"2024-04-22","close":38552.0156},{"date":"2024-04-23","close":38502.3984},{"date":"2024-04-24","close":40090.125},{"date":"2024-04-25","close":38998.5625},{"date":"2024-04-26","close":38651.2461},{"date":"2024-04-29","close":40139.7383},{"date":"2024-04-30","close":39941.2734},{"date":"2024-05-02","close":40189.3594},{"date":"2024-05-03","close":40685.5234},{"date":"2024-05-07","close":41578.6211},{"date":"2024-05-08","close":42124.4023},{"date":"2024-05-09","close":40983.2188},{"date":"2024-05-10","close":43116.7305},{"date":"2024-05-13","close":44654.8438},{"date":"2024-05-14","close":43910.5938},{"date":"2024-05-16","close":44257.9102},{"date":"2024-05-17","close":44605.2266},{"date":"2024-05-20","close":44059.4414},{"date":"2024-05-21","close":42918.2656},{"date":"2024-05-22","close":46490.6523},{"date":"2024-05-23","close":45845.6367},{"date":"2024-05-24","close":45796.0195},{"date":"2024-05-27","close":49120.3281},{"date":"2024-05-28","close":48624.1641},{"date":"2024-05-29","close":59837.4883},{"date":"2024-05-30","close":59142.8555},{"date":"2024-05-31","close":65593.0},{"date":"2024-06-03","close":65989.9297},{"date":"2024-06-04","close":68867.6953},{"date":"2024-06-05","close":74226.2734},{"date":"2024-06-07","close":77401.7266},{"date":"2024-06-10","close":76111.6953},{"date":"2024-06-11","close":78294.8203},{"date":"2024-06-12","close":80279.4766},{"date":"2024-06-13","close":82859.5391},{"date":"2024-06-14","close":79386.3828},{"date":"2024-06-17","close":83554.1719},{"date":"2024-06-18","close":84149.5703},{"date":"2024-06-19","close":83851.8672},{"date":"2024-06-20","close":79684.0859},{"date":"2024-06-21","close":76111.6953},{"date":"2024-06-24","close":70455.4141},{"date":"2024-06-25","close":69860.0234},{"date":"2024-06-26","close":67478.4297},{"date":"2024-06-27","close":66585.3281},{"date":"2024-06-28","close":66684.5625},{"date":"2024-07-01","close":67478.4297},{"date":"2024-07-02","close":64203.7422},{"date":"2024-07-03","close":65493.7734},{"date":"2024-07-04","close":63112.1758},{"date":"2024-07-05","close":61822.1484},{"date":"2024-07-08","close":61524.4492},{"date":"2024-07-09","close":60234.4219},{"date":"2024-07-10","close":58448.2266},{"date":"2024-07-11","close":57356.6641},{"date":"2024-07-12","close":58051.2969},{"date":"2024-07-15","close":56761.2656},{"date":"2024-07-16","close":56165.8711},{"date":"2024-07-17","close":54578.1406},{"date":"2024-07-18","close":53883.5078},{"date":"2024-07-19","close":53685.043},{"date":"2024-07-22","close":51601.1484},{"date":"2024-07-23","close":50807.2891},{"date":"2024-07-24","close":51303.4531},{"date":"2024-07-25","close":52692.7148},{"date":"2024-07-26","close":52295.7812},{"date":"2024-07-29","close":53784.2773},{"date":"2024-07-30","close":53387.3438},{"date":"2024-07-31","close":53982.7422},{"date":"2024-08-01","close":56662.0352},{"date":"2024-08-02","close":52097.3125},{"date":"2024-08-05","close":48822.6289},{"date":"2024-08-06","close":54081.9766},{"date":"2024-08-07","close":53982.7422},{"date":"2024-08-08","close":54181.207},{"date":"2024-08-09","close":55768.9375},{"date":"2024-08-12","close":53685.043},{"date":"2024-08-13","close":57356.6641},{"date":"2024-08-14","close":57356.6641},{"date":"2024-08-16","close":56165.8711},{"date":"2024-08-19","close":54578.1406},{"date":"2024-08-20","close":55967.4023},{"date":"2024-08-21","close":55868.168},{"date":"2024-08-22","close":54776.6055},{"date":"2024-08-23","close":53784.2773},{"date":"2024-08-26","close":53387.3438},{"date":"2024-08-27","close":53585.8125},{"date":"2024-08-28","close":52891.1797},{"date":"2024-08-29","close":54478.9062},{"date":"2024-08-30","close":55967.4023},{"date":"2024-09-02","close":56562.7969},{"date":"2024-09-03","close":53784.2773},{"date":"2024-09-04","close":50708.0547},{"date":"2024-09-05","close":50112.6562},{"date":"2024-09-06","close":47334.1328},{"date":"2024-09-09","close":48227.2305},{"date":"2024-09-10","close":47482.9805},{"date":"2024-09-11","close":47830.2969},{"date":"2024-09-12","close":49616.4922},{"date":"2024-09-13","close":48773.0117},{"date":"2024-09-19","close":49219.5586},{"date":"2024-09-20","close":49070.7109},{"date":"2024-09-23","close":50509.5898},{"date":"2024-09-24","close":54081.9766},{"date":"2024-09-25","close":56265.1016},{"date":"2024-09-26","close":57158.1992},{"date":"2024-09-27","close":57852.8281},{"date":"2024-09-30","close":55570.4688},{"date":"2024-10-02","close":56860.5},{"date":"2024-10-04","close":56165.8711},{"date":"2024-10-07","close":59936.7227},{"date":"2024-10-08","close":61325.9805},{"date":"2024-10-10","close":61028.2852},{"date":"2024-10-11","close":57654.3633},{"date":"2024-10-14","close":57654.3633},{"date":"2024-10-15","close":55768.9375},{"date":"2024-10-16","close":54975.0742},{"date":"2024-10-17","close":53387.3438},{"date":"2024-10-18","close":51998.082},{"date":"2024-10-21","close":52692.7148},{"date":"2024-10-22","close":50211.8867},{"date":"2024-10-23","close":51700.3867},{"date":"2024-10-24","close":50807.2891},{"date":"2024-10-25","close":50410.3555},{"date":"2024-10-28","close":52891.1797},{"date":"2024-10-29","close":52891.1797},{"date":"2024-10-30","close":51501.918},{"date":"2024-10-31","close":52196.5508},{"date":"2024-11-01","close":51104.9844},{"date":"2024-11-04","close":54379.6758},{"date":"2024-11-05","close":53883.5078},{"date":"2024-11-06","close":48921.8594},{"date":"2024-11-07","close":48921.8594},{"date":"2024-11-08","close":49814.957},{"date":"2024-11-11","close":46937.2031},{"date":"2024-11-12","close":45746.4062},{"date":"2024-11-13","close":44853.3086},{"date":"2024-11-14","close":43414.4297},{"date":"2024-11-15","close":40834.3711},{"date":"2024-11-18","close":43414.4297},{"date":"2024-11-19","close":44009.8281},{"date":"2024-11-20","close":44456.375},{"date":"2024-11-21","close":46044.1055},{"date":"2024-11-22","close":46044.1055},{"date":"2024-11-25","close":47780.6836},{"date":"2024-11-26","close":46639.5},{"date":"2024-11-27","close":45051.7773},{"date":"2024-11-28","close":45151.0078},{"date":"2024-11-29","close":43067.1133},{"date":"2024-12-02","close":42074.7852},{"date":"2024-12-03","close":43265.582},{"date":"2024-12-04","close":42124.4023},{"date":"2024-12-05","close":40784.7578},{"date":"2024-12-06","close":41380.1523},{"date":"2024-12-09","close":39246.6445},{"date":"2024-12-10","close":41181.6875},{"date":"2024-12-11","close":41330.5352},{"date":"2024-12-12","close":41677.8516},{"date":"2024-12-13","close":41529.0039},{"date":"2024-12-16","close":41826.6992},{"date":"2024-12-17","close":40387.8242},{"date":"2024-12-18","close":41628.2383},{"date":"2024-12-19","close":40189.3594},{"date":"2024-12-20","close":38998.5625},{"date":"2024-12-23","close":39842.043},{"date":"2024-12-24","close":39197.0273},{"date":"2024-12-26","close":38155.082},{"date":"2024-12-27","close":37160.1641},{"date":"2024-12-30","close":37657.625},{"date":"2025-01-02","close":37458.6406},{"date":"2025-01-03","close":39249.4922},{"date":"2025-01-06","close":39896.1875},{"date":"2025-01-07","close":39597.7109},{"date":"2025-01-08","close":40244.4102},{"date":"2025-01-09","close":40045.4258},{"date":"2025-01-10","close":39299.2383},{"date":"2025-01-13","close":38503.3047},{"date":"2025-01-14","close":40741.8672},{"date":"2025-01-15","close":40194.6641},{"date":"2025-01-16","close":40841.3594},{"date":"2025-01-17","close":40542.8828},{"date":"2025-01-20","close":42532.7188},{"date":"2025-01-21","close":39547.9648},{"date":"2025-01-22","close":40194.6641},{"date":"2025-01-23","close":38702.2852},{"date":"2025-01-24","close":38602.793},{"date":"2025-01-31","close":40343.8984},{"date":"2025-02-03","close":37657.625},{"date":"2025-02-04","close":37956.0977},{"date":"2025-02-05","close":38702.2852},{"date":"2025-02-06","close":39150.0},{"date":"2025-02-07","close":39249.4922},{"date":"2025-02-10","close":40194.6641},{"date":"2025-02-11","close":39647.457},{"date":"2025-02-12","close":39348.9844},{"date":"2025-02-13","close":41189.5781},{"date":"2025-02-14","close":41388.5625},{"date":"2025-02-17","close":46412.8945},{"date":"2025-02-18","close":46462.6406},{"date":"2025-02-19","close":48054.5117},{"date":"2025-02-20","close":47407.8125},{"date":"2025-02-21","close":48352.9844},{"date":"2025-02-24","close":49148.918},{"date":"2025-02-25","close":46611.8789},{"date":"2025-02-26","close":47756.0352},{"date":"2025-02-27","close":46910.3555},{"date":"2025-02-28","close":44373.3164},{"date":"2025-03-04","close":43776.3672},{"date":"2025-03-05","close":45119.5039},{"date":"2025-03-06","close":43527.6367},{"date":"2025-03-07","close":43875.8555},{"date":"2025-03-10","close":43527.6367},{"date":"2025-03-11","close":42383.4805},{"date":"2025-03-12","close":43229.1602},{"date":"2025-03-13","close":42433.2266},{"date":"2025-03-14","close":43477.8906},{"date":"2025-03-17","close":43875.8555},{"date":"2025-03-18","close":43278.9062},{"date":"2025-03-19","close":43826.1094},{"date":"2025-03-20","close":44124.5859},{"date":"2025-03-21","close":45567.2148},{"date":"2025-03-24","close":44522.5547},{"date":"2025-03-25","close":43179.4141},{"date":"2025-03-26","close":43776.3672},{"date":"2025-03-27","close":42482.9727},{"date":"2025-03-28","close":40891.1055},{"date":"2025-03-31","close":38652.5391},{"date":"2025-04-01","close":39348.9844},{"date":"2025-04-02","close":39000.7617},{"date":"2025-04-03","close":38155.082},{"date":"2025-04-04","close":40194.6641},{"date":"2025-04-07","close":36961.1797},{"date":"2025-04-08","close":36314.4844},{"date":"2025-04-09","close":34523.6328},{"date":"2025-04-10","close":38403.8125},{"date":"2025-04-11","close":38304.3203},{"date":"2025-04-14","close":39050.5078},{"date":"2025-04-15","close":40542.8828},{"date":"2025-04-16","close":39398.7305},{"date":"2025-04-17","close":40045.4258},{"date":"2025-04-18","close":40144.918},{"date":"2025-04-21","close":39697.2031},{"date":"2025-04-22","close":39547.9648},{"date":"2025-04-23","close":41388.5625},{"date":"2025-04-24","close":40891.1055},{"date":"2025-04-25","close":41438.3086},{"date":"2025-04-28","close":41338.8164},{"date":"2025-04-29","close":41139.8359},{"date":"2025-04-30","close":40393.6445},{"date":"2025-05-02","close":40343.8984},{"date":"2025-05-07","close":39995.6797},{"date":"2025-05-08","close":40493.1367},{"date":"2025-05-09","close":39498.2188},{"date":"2025-05-12","close":40741.8672},{"date":"2025-05-13","close":38553.0508},{"date":"2025-05-14","close":38055.5898},{"date":"2025-05-15","close":37508.3867},{"date":"2025-05-16","close":36463.7227},{"date":"2025-05-19","close":35817.0273},{"date":"2025-05-20","close":34473.8867},{"date":"2025-05-21","close":33528.7148},{"date":"2025-05-22","close":32782.5273},{"date":"2025-05-23","close":31190.6602},{"date":"2025-05-26","close":31041.4219},{"date":"2025-05-27","close":29996.7598},{"date":"2025-05-28","close":31240.4062},{"date":"2025-05-29","close":31240.4062},{"date":"2025-05-30","close":31290.1523},{"date":"2025-06-02","close":31489.1348},{"date":"2025-06-04","close":31986.5938},{"date":"2025-06-05","close":32683.0371},{"date":"2025-06-09","close":31887.1016},{"date":"2025-06-10","close":31588.627},{"date":"2025-06-11","close":32036.3398},{"date":"2025-06-12","close":32484.0527},{"date":"2025-06-13","close":31091.168},{"date":"2025-06-16","close":30693.2012},{"date":"2025-06-17","close":30593.709},{"date":"2025-06-18","close":30494.2188},{"date":"2025-06-19","close":30394.7266},{"date":"2025-06-20","close":31389.6445},{"date":"2025-06-23","close":30245.4883},{"date":"2025-06-24","close":32235.3242},{"date":"2025-06-25","close":32185.5781},{"date":"2025-06-26","close":31936.8477},{"date":"2025-06-27","close":30991.6777},{"date":"2025-06-30","close":30792.6934},{"date":"2025-07-01","close":31140.9141},{"date":"2025-07-02","close":31140.9141},{"date":"2025-07-03","close":32484.0527},{"date":"2025-07-04","close":31737.8652},{"date":"2025-07-07","close":31041.4219},{"date":"2025-07-08","close":30892.1855},{"date":"2025-07-09","close":30842.4395},{"date":"2025-07-10","close":31041.4219},{"date":"2025-07-11","close":31837.3574},{"date":"2025-07-14","close":32384.5605},{"date":"2025-07-15","close":32185.5781},{"date":"2025-07-16","close":31737.8652},{"date":"2025-07-17","close":31638.373},{"date":"2025-07-18","close":32533.7988},{"date":"2025-07-21","close":33827.1914},{"date":"2025-07-22","close":32782.5273},{"date":"2025-07-23","close":33429.2227},{"date":"2025-07-24","close":34075.9219},{"date":"2025-07-25","close":33876.9375},{"date":"2025-07-28","close":34175.4141},{"date":"2025-07-29","close":33777.4453},{"date":"2025-07-30","close":34026.1758},{"date":"2025-07-31","close":34772.3633},{"date":"2025-08-01","close":33429.2227},{"date":"2025-08-04","close":33777.4453},{"date":"2025-08-05","close":35568.2969},{"date":"2025-08-06","close":35618.043},{"date":"2025-08-07","close":35419.0586},{"date":"2025-08-08","close":35618.043},{"date":"2025-08-11","close":36463.7227},{"date":"2025-08-12","close":35916.5195},{"date":"2025-08-13","close":36612.9609},{"date":"2025-08-14","close":38403.8125},{"date":"2025-08-18","close":37060.6719},{"date":"2025-08-19","close":39597.7109},{"date":"2025-08-20","close":40045.4258},{"date":"2025-08-21","close":40940.8516},{"date":"2025-08-22","close":40692.1211},{"date":"2025-08-25","close":40194.6641},{"date":"2025-08-26","close":40443.3906},{"date":"2025-08-27","close":40045.4258},{"date":"2025-08-28","close":38801.7773},{"date":"2025-08-29","close":38254.5742},{"date":"2025-09-01","close":37558.1328},{"date":"2025-09-02","close":37010.9258},{"date":"2025-09-03","close":37110.418},{"date":"2025-09-04","close":37558.1328},{"date":"2025-09-05","close":37906.3516},{"date":"2025-09-08","close":37657.625},{"date":"2025-09-09","close":37707.3711},{"date":"2025-09-10","close":37906.3516},{"date":"2025-09-11","close":38304.3203},{"date":"2025-09-12","close":37856.6055},{"date":"2025-09-15","close":37160.1641},{"date":"2025-09-16","close":37209.9102},{"date":"2025-09-17","close":37458.6406},{"date":"2025-09-18","close":37558.1328},{"date":"2025-09-19","close":37500.0},{"date":"2025-09-22","close":36861.6875},{"date":"2025-09-23","close":37458.6406},{"date":"2025-09-24","close":36463.7227},{"date":"2025-09-25","close":36662.707},{"date":"2025-09-26","close":34921.6016},{"date":"2025-09-29","close":34672.8711},{"date":"2025-09-30","close":33976.4297},{"date":"2025-10-01","close":34324.6484},{"date":"2025-10-02","close":35070.8398},{"date":"2025-10-10","close":34274.9023},{"date":"2025-10-13","close":35170.3281},{"date":"2025-10-14","close":37209.9102},{"date":"2025-10-15","close":37508.3867},{"date":"2025-10-16","close":39050.5078},{"date":"2025-10-17","close":40841.3594},{"date":"2025-10-20","close":42433.2266},{"date":"2025-10-21","close":41687.0391},{"date":"2025-10-22","close":42731.7031},{"date":"2025-10-23","close":42184.4961},{"date":"2025-10-24","close":46462.6406},{"date":"2025-10-27","close":47159.0859},{"date":"2025-10-28","close":46960.1016},{"date":"2025-10-29","close":45815.9453},{"date":"2025-10-30","close":44124.5859},{"date":"2025-10-31","close":43030.1758},{"date":"2025-11-03","close":43428.1445},{"date":"2025-11-04","close":43378.3984},{"date":"2025-11-05","close":41886.0234},{"date":"2025-11-06","close":43278.9062},{"date":"2025-11-07","close":41338.8164},{"date":"2025-11-10","close":42383.4805},{"date":"2025-11-11","close":40493.1367},{"date":"2025-11-12","close":41736.7852},{"date":"2025-11-13","close":44970.2656},{"date":"2025-11-14","close":42482.9727},{"date":"2025-11-17","close":42831.1953},{"date":"2025-11-18","close":40692.1211},{"date":"2025-11-19","close":39597.7109},{"date":"2025-11-20","close":40244.4102},{"date":"2025-11-21","close":38403.8125},{"date":"2025-11-24","close":37657.625},{"date":"2025-11-25","close":37707.3711},{"date":"2025-11-26","close":39597.7109},{"date":"2025-11-27","close":39498.2188},{"date":"2025-11-28","close":40891.1055},{"date":"2025-12-01","close":41388.5625},{"date":"2025-12-02","close":41886.0234},{"date":"2025-12-03","close":41985.5156},{"date":"2025-12-04","close":40940.8516},{"date":"2025-12-05","close":41289.0703},{"date":"2025-12-08","close":43079.9219},{"date":"2025-12-09","close":43030.1758},{"date":"2025-12-10","close":42383.4805},{"date":"2025-12-11","close":42234.2422},{"date":"2025-12-12","close":41886.0234},{"date":"2025-12-15","close":42283.9883},{"date":"2025-12-16","close":40045.4258},{"date":"2025-12-17","close":39995.6797},{"date":"2025-12-18","close":38254.5742},{"date":"2025-12-19","close":37757.1133},{"date":"2025-12-22","close":39398.7305},{"date":"2025-12-23","close":39348.9844},{"date":"2025-12-24","close":39150.0},{"date":"2025-12-26","close":39150.0},{"date":"2025-12-29","close":39000.0},{"date":"2025-12-30","close":37600.0},{"date":"2026-01-02","close":36600.0},{"date":"2026-01-05","close":37700.0},{"date":"2026-01-06","close":37800.0},{"date":"2026-01-07","close":36750.0},{"date":"2026-01-08","close":36550.0},{"date":"2026-01-09","close":35700.0},{"date":"2026-01-12","close":36950.0},{"date":"2026-01-13","close":37750.0},{"date":"2026-01-14","close":36950.0},{"date":"2026-01-15","close":37550.0},{"date":"2026-01-16","close":37150.0},{"date":"2026-01-19","close":39900.0},{"date":"2026-01-20","close":39950.0},{"date":"2026-01-21","close":39100.0},{"date":"2026-01-22","close":43950.0},{"date":"2026-01-23","close":43950.0},{"date":"2026-01-26","close":47750.0},{"date":"2026-01-27","close":48000.0},{"date":"2026-01-28","close":51200.0},{"date":"2026-01-29","close":53900.0},{"date":"2026-01-30","close":52900.0},{"date":"2026-02-02","close":50900.0},{"date":"2026-02-03","close":53600.0},{"date":"2026-02-04","close":54100.0},{"date":"2026-02-05","close":51100.0},{"date":"2026-02-06","close":48100.0},{"date":"2026-02-09","close":53900.0},{"date":"2026-02-10","close":51900.0},{"date":"2026-02-11","close":50300.0},{"date":"2026-02-12","close":53400.0},{"date":"2026-02-13","close":51200.0},{"date":"2026-02-19","close":53100.0},{"date":"2026-02-20","close":53300.0},{"date":"2026-02-23","close":51800.0},{"date":"2026-02-24","close":53100.0},{"date":"2026-02-25","close":54500.0},{"date":"2026-02-26","close":54300.0},{"date":"2026-02-27","close":54700.0},{"date":"2026-03-03","close":49500.0},{"date":"2026-03-04","close":41550.0},{"date":"2026-03-05","close":47600.0},{"date":"2026-03-06","close":50800.0},{"date":"2026-03-09","close":49000.0},{"date":"2026-03-10","close":49550.0},{"date":"2026-03-11","close":48800.0},{"date":"2026-03-12","close":49000.0},{"date":"2026-03-13","close":47900.0},{"date":"2026-03-16","close":46550.0},{"date":"2026-03-17","close":46750.0},{"date":"2026-03-18","close":47950.0},{"date":"2026-03-19","close":46750.0},{"date":"2026-03-20","close":47900.0},{"date":"2026-03-23","close":47200.0},{"date":"2026-03-24","close":48450.0},{"date":"2026-03-25","close":49700.0},{"date":"2026-03-26","close":48450.0},{"date":"2026-03-27","close":50700.0},{"date":"2026-03-30","close":49350.0},{"date":"2026-03-31","close":47300.0},{"date":"2026-04-01","close":49950.0},{"date":"2026-04-02","close":47650.0},{"date":"2026-04-03","close":47150.0},{"date":"2026-04-06","close":47100.0},{"date":"2026-04-07","close":47300.0},{"date":"2026-04-08","close":49450.0},{"date":"2026-04-09","close":49750.0},{"date":"2026-04-10","close":49550.0},{"date":"2026-04-13","close":49850.0},{"date":"2026-04-14","close":50000.0},{"date":"2026-04-15","close":51900.0},{"date":"2026-04-16","close":53000.0},{"date":"2026-04-17","close":54000.0},{"date":"2026-04-20","close":54700.0},{"date":"2026-04-21","close":60900.0},{"date":"2026-04-22","close":59200.0},{"date":"2026-04-23","close":56300.0},{"date":"2026-04-24","close":58300.0},{"date":"2026-04-27","close":58400.0},{"date":"2026-04-28","close":58000.0},{"date":"2026-04-29","close":57600.0},{"date":"2026-04-30","close":56000.0},{"date":"2026-05-04","close":58000.0},{"date":"2026-05-06","close":57900.0},{"date":"2026-05-07","close":56700.0},{"date":"2026-05-08","close":56600.0},{"date":"2026-05-11","close":53600.0},{"date":"2026-05-12","close":51300.0},{"date":"2026-05-13","close":49350.0},{"date":"2026-05-14","close":49950.0},{"date":"2026-05-15","close":47300.0},{"date":"2026-05-18","close":47100.0},{"date":"2026-05-19","close":45050.0},{"date":"2026-05-20","close":42400.0},{"date":"2026-05-21","close":45000.0},{"date":"2026-05-22","close":47700.0},{"date":"2026-05-26","close":48450.0},{"date":"2026-05-27","close":45900.0},{"date":"2026-05-28","close":47200.0},{"date":"2026-05-29","close":46450.0},{"date":"2026-06-01","close":44800.0},{"date":"2026-06-02","close":42950.0},{"date":"2026-06-04","close":43700.0},{"date":"2026-06-05","close":40750.0},{"date":"2026-06-08","close":38400.0},{"date":"2026-06-09","close":39300.0},{"date":"2026-06-10","close":39200.0},{"date":"2026-06-11","close":39850.0},{"date":"2026-06-12","close":41650.0},{"date":"2026-06-15","close":44000.0},{"date":"2026-06-16","close":42950.0},{"date":"2026-06-17","close":42800.0},{"date":"2026-06-18","close":41100.0},{"date":"2026-06-19","close":40100.0},{"date":"2026-06-22","close":39950.0},{"date":"2026-06-23","close":36600.0},{"date":"2026-06-24","close":37350.0},{"date":"2026-06-25","close":35500.0},{"date":"2026-06-26","close":33550.0},{"date":"2026-06-29","close":39150.0},{"date":"2026-06-30","close":36850.0},{"date":"2026-07-01","close":36250.0},{"date":"2026-07-02","close":34800.0},{"date":"2026-07-03","close":35200.0},{"date":"2026-07-06","close":34250.0},{"date":"2026-07-07","close":33400.0},{"date":"2026-07-08","close":30900.0},{"date":"2026-07-09","close":30550.0},{"date":"2026-07-10","close":31850.0},{"date":"2026-07-13","close":30600.0},{"date":"2026-07-14","close":29100.0},{"date":"2026-07-15","close":30950.0},{"date":"2026-07-16","close":29900.0},{"date":"2026-07-20","close":27750.0},{"date":"2026-07-21","close":27950.0},{"date":"2026-07-22","close":28350.0},{"date":"2026-07-23","close":30450.0},{"date":"2026-07-24","close":29350.0},{"date":"2026-07-27","close":30150.0},{"date":"2026-07-28","close":27650.0},{"date":"2026-07-29","close":25200.0},{"date":"2026-07-30","close":25650.0},{"date":"2026-07-31","close":28300.0},{"date":"2026-08-03","close":28950.0},{"date":"2026-08-04","close":31250.0},{"date":"2026-08-05","close":31050.0},{"date":"2026-08-06","close":31750.0},{"date":"2026-08-07","close":32250.0},{"date":"2026-08-10","close":33750.0},{"date":"2026-08-11","close":32950.0},{"date":"2026-08-12","close":33150.0},{"date":"2026-08-13","close":32650.0},{"date":"2026-08-14","close":33100.0},{"date":"2026-08-18","close":30100.0},{"date":"2026-08-19","close":29850.0},{"date":"2026-08-20","close":29850.0},{"date":"2026-08-21","close":27900.0},{"date":"2026-08-24","close":29850.0},{"date":"2026-08-25","close":29500.0},{"date":"2026-08-26","close":29500.0},{"date":"2026-08-27","close":30350.0},{"date":"2026-08-28","close":29950.0},{"date":"2026-08-31","close":30350.0},{"date":"2026-09-01","close":30000.0},{"date":"2026-09-02","close":28350.0},{"date":"2026-09-03","close":29200.0},{"date":"2026-09-04","close":29450.0},{"date":"2026-09-07","close":29800.0},{"date":"2026-09-08","close":29200.0},{"date":"2026-09-09","close":30250.0},{"date":"2026-09-10","close":30350.0},{"date":"2026-09-11","close":29600.0},{"date":"2026-09-14","close":28550.0},{"date":"2026-09-15","close":29600.0},{"date":"2026-09-16","close":29150.0},{"date":"2026-09-17","close":28900.0},{"date":"2026-09-18","close":28950.0},{"date":"2026-09-21","close":29350.0},{"date":"2026-09-22","close":28850.0},{"date":"2026-09-23","close":28800.0},{"date":"2026-09-28","close":29250.0},{"date":"2026-09-29","close":29200.0},{"date":"2026-09-30","close":29800.0},{"date":"2026-10-01","close":31400.0},{"date":"2026-10-02","close":32650.0},{"date":"2026-10-06","close":33500.0},{"date":"2026-10-07","close":32050.0},{"date":"2026-10-08","close":33150.0},{"date":"2026-10-12","close":31250.0},{"date":"2026-10-13","close":31800.0},{"date":"2026-10-14","close":32300.0},{"date":"2026-10-15","close":28900.0},{"date":"2026-10-16","close":29900.0},{"date":"2026-10-19","close":32800.0},{"date":"2026-10-20","close":30200.0},{"date":"2026-10-21","close":30650.0},{"date":"2026-10-22","close":28550.0},{"date":"2026-10-23","close":27150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":23506.0,"foreign_net":-15200.0,"institution_net":-8306.0},{"date":"2026-10-21","retail_net":8543.0,"foreign_net":-5111.0,"institution_net":-3432.0},{"date":"2026-10-20","retail_net":29143.0,"foreign_net":-17470.0,"institution_net":-11673.0},{"date":"2026-10-19","retail_net":-23535.0,"foreign_net":3700.0,"institution_net":19835.0},{"date":"2026-10-16","retail_net":-10904.0,"foreign_net":6387.0,"institution_net":4517.0},{"date":"2026-10-15","retail_net":16352.0,"foreign_net":-13465.0,"institution_net":-2887.0},{"date":"2026-10-14","retail_net":-4242.0,"foreign_net":14602.0,"institution_net":-10360.0},{"date":"2026-10-13","retail_net":4533.0,"foreign_net":-12446.0,"institution_net":7913.0},{"date":"2026-10-12","retail_net":36234.0,"foreign_net":-25496.0,"institution_net":-10738.0},{"date":"2026-10-08","retail_net":11581.0,"foreign_net":-20747.0,"institution_net":9166.0},{"date":"2026-10-07","retail_net":2788.0,"foreign_net":-6616.0,"institution_net":3828.0},{"date":"2026-10-06","retail_net":16559.0,"foreign_net":-24704.0,"institution_net":8145.0},{"date":"2026-10-02","retail_net":-13403.0,"foreign_net":11676.0,"institution_net":1727.0},{"date":"2026-10-01","retail_net":-34032.0,"foreign_net":15572.0,"institution_net":18460.0},{"date":"2026-09-30","retail_net":-1221.0,"foreign_net":5337.0,"institution_net":-4116.0},{"date":"2026-09-29","retail_net":59122.0,"foreign_net":-47296.0,"institution_net":-11826.0},{"date":"2026-09-28","retail_net":5630.0,"foreign_net":-1101.0,"institution_net":-4529.0},{"date":"2026-09-23","retail_net":17417.0,"foreign_net":-11167.0,"institution_net":-6250.0},{"date":"2026-09-22","retail_net":63676.0,"foreign_net":-49537.0,"institution_net":-14139.0},{"date":"2026-09-21","retail_net":-6606.0,"foreign_net":5994.0,"institution_net":612.0},{"date":"2026-09-18","retail_net":8461.0,"foreign_net":-12812.0,"institution_net":4351.0},{"date":"2026-09-17","retail_net":16002.0,"foreign_net":-20351.0,"institution_net":4349.0},{"date":"2026-09-16","retail_net":34591.0,"foreign_net":-30606.0,"institution_net":-3985.0},{"date":"2026-09-15","retail_net":-21224.0,"foreign_net":-9781.0,"institution_net":31005.0},{"date":"2026-09-14","retail_net":24458.0,"foreign_net":-20291.0,"institution_net":-4167.0},{"date":"2026-09-11","retail_net":36724.0,"foreign_net":103964.0,"institution_net":-140688.0},{"date":"2026-09-10","retail_net":-4968.0,"foreign_net":-23406.0,"institution_net":28374.0},{"date":"2026-09-09","retail_net":9516.0,"foreign_net":-11697.0,"institution_net":2181.0},{"date":"2026-09-08","retail_net":11945.0,"foreign_net":-8955.0,"institution_net":-2990.0},{"date":"2026-09-07","retail_net":4231.0,"foreign_net":750.0,"institution_net":-4981.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":23506.0,"foreign_net":-15200.0,"institution_net":-8306.0},"d3":{"retail_net":61192.0,"foreign_net":-37781.0,"institution_net":-23411.0},"d7":{"retail_net":38863.0,"foreign_net":-26557.0,"institution_net":-12306.0},"d14":{"retail_net":63123.0,"foreign_net":-89318.0,"institution_net":26195.0},"d30":{"retail_net":320877.0,"foreign_net":-220273.0,"institution_net":-100604.0}},"analysis":"최근 5일 외국인 순매수 -2.77만, 기관 순매수 941.00. 30일 누적: 외국인 -22.03만, 기관 -10.06만.","foreign_flow":-27694.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":941.0},"insider_trades":[],"price_analysis":{"current":27150.0,"low_30d":27000.0,"support":27725.0,"high_30d":34250.0,"change_1d":-4.9,"change_7d":-16.5,"change_30d":-6.2,"resistance":33525.0,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.53,"per":17.42,"quarter":"2024-Q2"},{"pbr":5.28,"per":13.04,"quarter":"2024-Q3"},{"pbr":3.11,"per":6.27,"quarter":"2024-Q4"},{"pbr":3.16,"per":7.7,"quarter":"2025-Q1"},{"pbr":2.54,"per":6.95,"quarter":"2025-Q2"},{"pbr":2.71,"per":8.12,"quarter":"2025-Q3"},{"pbr":2.78,"per":12.81,"quarter":"2025-Q4"},{"pbr":3.37,"per":14.13,"quarter":"2026-Q1"},{"pbr":2.56,"per":11.08,"quarter":"2026-Q2"},{"pbr":0.87,"per":8.16,"quarter":"현재"}],"timeline":[{"close":66684.5625,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":55570.4688,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37657.625,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":38652.5391,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":30792.6934,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":33976.4297,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":37600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":47300.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":36850.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.56,"pbr_5y_low":2.54,"per_5y_avg":10.84,"per_5y_low":6.27,"current_pbr":0.87,"current_per":8.16,"pbr_5y_high":6.53,"per_5y_high":17.42,"pbr_5y_median":3.11,"per_5y_median":11.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":44.4,"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":["전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +15.9%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"PER 8.24x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"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":0.35,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.7,"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":14.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.28,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.53,"per":17.42,"close":66684.5625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.28,"per":13.04,"close":55570.4688,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.11,"per":6.27,"close":37657.625,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.16,"per":7.7,"close":38652.5391,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.54,"per":6.95,"close":30792.6934,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.71,"per":8.12,"close":33976.4297,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.78,"per":12.81,"close":37600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.37,"per":14.13,"close":47300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.56,"per":11.08,"close":36850.0,"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":"8.2배"},{"label":"PBR","value":"0.9배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"0.9%"}],"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":294.58,"pbr":null,"per":null,"roa":0.0034831865847375337,"roe":0.009403315721741516,"revenue":117574402595.0,"market_cap":null,"net_income":6978921778.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1400694177433171,"total_assets":2003602623121.0,"total_equity":742176694319.0,"profit_margin":0.05935749299139358,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3696845107.0,"operating_margin":0.031442601666744195},{"eps":849.57,"pbr":2.16,"per":20.48,"roa":0.011109801547751786,"roe":0.027732875535172317,"revenue":101441393583.0,"market_cap":1402500000000.0,"net_income":20127023769.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21859234482870973,"total_assets":1811645661040.0,"total_equity":725746010127.0,"profit_margin":0.198410363443321,"dividend_yield":0.34,"fiscal_quarter":"Q1","operating_income":8787309095.0,"operating_margin":0.08662449109406375},{"eps":1666.34,"pbr":null,"per":null,"roa":0.022976359408538753,"roe":0.0565395155074961,"revenue":372103722507.0,"market_cap":null,"net_income":39476721941.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16321032640800182,"total_assets":1718145213481.0,"total_equity":698214719151.0,"profit_margin":0.10609063966098153,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":45214425117.0,"operating_margin":0.12151027356666508},{"eps":514.7,"pbr":null,"per":null,"roa":0.006838375377875451,"roe":0.018855352982402932,"revenue":107537959313.0,"market_cap":null,"net_income":12193584183.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.25577811725942695,"total_assets":1783111266815.0,"total_equity":646690846593.0,"profit_margin":0.1133886514203729,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":13466900144.0,"operating_margin":0.1252292700180709},{"eps":317.96,"pbr":null,"per":null,"roa":0.004523843251477942,"roe":0.012007633265193518,"revenue":113422824502.0,"market_cap":null,"net_income":7532707768.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21824070333007373,"total_assets":1665112460636.0,"total_equity":627326601474.0,"profit_margin":0.0664126272738621,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22557098425.0,"operating_margin":0.19887618320245806},{"eps":435.37,"pbr":null,"per":null,"roa":0.006121074751338139,"roe":0.016302021729757567,"revenue":151819119343.0,"market_cap":null,"net_income":10314301445.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1529912871811882,"total_assets":1685047457188.0,"total_equity":632700754298.0,"profit_margin":0.06793809297297553,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":14155189228.0,"operating_margin":0.09323719758918929},{"eps":2913.96,"pbr":null,"per":null,"roa":0.04260636118217513,"roe":0.1105318956891216,"revenue":389201924102.0,"market_cap":null,"net_income":69033867019.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20999542777075395,"total_assets":1620271365673.0,"total_equity":624560599351.0,"profit_margin":0.17737288215694424,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":68033653377.0,"operating_margin":0.17480297286292473},{"eps":762.45,"pbr":null,"per":null,"roa":0.010877670755211675,"roe":0.03320604149755401,"revenue":200887638205.0,"market_cap":null,"net_income":18062888003.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2160940837718482,"total_assets":1660547410331.0,"total_equity":543963905012.0,"profit_margin":0.0899153783896217,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":30970386967.0,"operating_margin":0.15416770909216235},{"eps":906.09,"pbr":null,"per":null,"roa":0.012711002771756795,"roe":0.04068010565681563,"revenue":240513040213.0,"market_cap":null,"net_income":21465944892.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16805102049853568,"total_assets":1688768799555.0,"total_equity":527676724173.0,"profit_margin":0.08925064883379967,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26141121424.0,"operating_margin":0.10868899832146},{"eps":1421.36,"pbr":null,"per":null,"roa":0.020014943982048713,"roe":0.06704304000885603,"revenue":204478659461.0,"market_cap":null,"net_income":33673078996.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23298531405467487,"total_assets":1682396864373.0,"total_equity":502260622304.0,"profit_margin":0.16467771788391655,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":38083620755.0,"operating_margin":0.18624741014728555},{"eps":1171.87,"pbr":null,"per":null,"roa":0.017337096780427188,"roe":0.05974230500792429,"revenue":228665586421.0,"market_cap":null,"net_income":27762413758.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.21705887941361762,"total_assets":1601330032912.0,"total_equity":464702755515.0,"profit_margin":0.12141054625896422,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":37378939811.0,"operating_margin":0.16346552358858676},{"eps":327.77,"pbr":null,"per":null,"roa":0.004705979502447869,"roe":0.017725486457910146,"revenue":118939544494.0,"market_cap":null,"net_income":7765094184.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.13648499049715893,"total_assets":1650048450054.0,"total_equity":438075096130.0,"profit_margin":0.06528605954423944,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5878319536.0,"operating_margin":0.04942275137346382}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3827.09,"per":17.42,"date":"2024-06","close":66684.56,"source":"reported"},{"eps":3827.09,"per":14.11,"date":"2024-07","close":53982.74,"source":"reported"},{"eps":3827.09,"per":14.62,"date":"2024-08","close":55967.4,"source":"reported"},{"eps":4261.77,"per":13.04,"date":"2024-09","close":55570.47,"source":"reported"},{"eps":4261.77,"per":12.25,"date":"2024-10","close":52196.55,"source":"reported"},{"eps":4261.77,"per":10.11,"date":"2024-11","close":43067.11,"source":"reported"},{"eps":6003.86,"per":6.27,"date":"2024-12","close":37657.62,"source":"reported"},{"eps":6003.86,"per":6.72,"date":"2025-01","close":40343.9,"source":"reported"},{"eps":6003.86,"per":7.39,"date":"2025-02","close":44373.32,"source":"reported"},{"eps":5017.87,"per":7.7,"date":"2025-03","close":38652.54,"source":"reported"},{"eps":5017.87,"per":8.05,"date":"2025-04","close":40393.64,"source":"reported"},{"eps":5017.87,"per":6.24,"date":"2025-05","close":31290.15,"source":"reported"},{"eps":4429.74,"per":6.95,"date":"2025-06","close":30792.69,"source":"reported"},{"eps":4429.74,"per":7.85,"date":"2025-07","close":34772.36,"source":"reported"},{"eps":4429.74,"per":8.64,"date":"2025-08","close":38254.57,"source":"reported"},{"eps":4181.99,"per":8.12,"date":"2025-09","close":33976.43,"source":"reported"},{"eps":4181.99,"per":10.29,"date":"2025-10","close":43030.18,"source":"reported"},{"eps":4181.99,"per":9.78,"date":"2025-11","close":40891.11,"source":"reported"},{"eps":2934.37,"per":12.81,"date":"2025-12","close":37600.0,"source":"reported"},{"eps":2934.37,"per":18.03,"date":"2026-01","close":52900.0,"source":"reported"},{"eps":2934.37,"per":18.64,"date":"2026-02","close":54700.0,"source":"reported"},{"eps":3348.57,"per":14.13,"date":"2026-03","close":47300.0,"source":"reported"},{"eps":3348.57,"per":16.72,"date":"2026-04","close":56000.0,"source":"reported"},{"eps":3348.57,"per":13.87,"date":"2026-05","close":46450.0,"source":"reported"},{"eps":3325.19,"per":11.08,"date":"2026-06","close":36850.0,"source":"reported"},{"eps":3325.19,"per":8.51,"date":"2026-07","close":28300.0,"source":"reported"},{"eps":3325.19,"per":9.13,"date":"2026-08","close":30350.0,"source":"reported"},{"eps":3325.19,"per":8.96,"date":"2026-09","close":29800.0,"source":"reported"},{"eps":3325.19,"per":8.16,"date":"2026-10","close":27150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.88,"std":3.68,"count":29,"current":8.16,"lower_1sd":7.21,"upper_1sd":14.56},"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":"피엔티","phase":"above-fold","symbol_resolved":true}