{"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":"2026-10-23T09:52:37.426416+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.0,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":20.6,"direction":"higher_better","percentile":70}],"summary":"매출 +17.0%","percentile":69},"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":36.7,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.2,"direction":"higher_better","percentile":35}],"summary":"RSI 37","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.01x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":30.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":40.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":8.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.9%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.93,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.09,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":847.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.69,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 8.9x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"제룡산업(147830)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1250.00억. 현재가 6,250원, 전일 대비 -1.3%, 30일 -9.2%. PER 6.0배 / ROE 9.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4162.00, 기관 순매도 0.00.","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":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.84,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.84%","value_pct":3.84},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":23.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.84},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-109.21240226904229,"grade":"D","trend":"하락","atr_14":316.42857142857144,"rsi_14":36.71875,"sma_20":6954.0,"sma_60":6798.833333333333,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.7로 약세 구간입니다. MACD(-109.21)가 시그널선(-27.52)을 하회합니다(데드크로스). SMA20 6954, SMA60 6799 — 혼조세입니다. 볼린저밴드 6399~7509 (현재 위치 -13%).","bb_lower":6398.900009007386,"bb_upper":7509.099990992614,"macd_signal":-27.519713589745983},"change_pct":-1.74,"chart_data":[{"date":"2024-10-23","open":5832,"high":5878,"low":5667,"close":5768,"volume":373389,"rsi_14":42.37,"sma_20":6618.5,"sma_60":7030.83,"sma_120":7320.38},{"date":"2024-10-24","open":5676,"high":5749,"low":5575,"close":5611,"volume":236208,"rsi_14":43.25,"sma_20":6586.0,"sma_60":6983.83,"sma_120":7336.25},{"date":"2024-10-25","open":5611,"high":5952,"low":5584,"close":5639,"volume":587894,"rsi_14":41.84,"sma_20":6555.0,"sma_60":6940.67,"sma_120":7353.67},{"date":"2024-10-28","open":5639,"high":5768,"low":5639,"close":5703,"volume":202935,"rsi_14":34.4,"sma_20":6525.0,"sma_60":6910.0,"sma_120":7362.92},{"date":"2024-10-29","open":5657,"high":5722,"low":5611,"close":5676,"volume":179356,"rsi_14":38.39,"sma_20":6473.5,"sma_60":6879.5,"sma_120":7360.83},{"date":"2024-10-30","open":5676,"high":5722,"low":5611,"close":5611,"volume":157227,"rsi_14":38.74,"sma_20":6433.5,"sma_60":6846.17,"sma_120":7359.33},{"date":"2024-10-31","open":5584,"high":5630,"low":5455,"close":5584,"volume":159169,"rsi_14":40.76,"sma_20":6401.0,"sma_60":6819.0,"sma_120":7357.17},{"date":"2024-11-01","open":5519,"high":5584,"low":5427,"close":5446,"volume":188869,"rsi_14":30.0,"sma_20":6372.5,"sma_60":6791.67,"sma_120":7353.08},{"date":"2024-11-04","open":5510,"high":5795,"low":5455,"close":5795,"volume":297123,"rsi_14":43.95,"sma_20":6358.0,"sma_60":6763.33,"sma_120":7346.83},{"date":"2024-11-05","open":5722,"high":5851,"low":5648,"close":5648,"volume":175239,"rsi_14":46.23,"sma_20":6316.0,"sma_60":6743.33,"sma_120":7334.67},{"date":"2024-11-06","open":5694,"high":5906,"low":5667,"close":5759,"volume":513251,"rsi_14":44.12,"sma_20":6294.5,"sma_60":6738.5,"sma_120":7321.08},{"date":"2024-11-07","open":5878,"high":6099,"low":5786,"close":5814,"volume":558600,"rsi_14":52.17,"sma_20":6280.5,"sma_60":6725.5,"sma_120":7305.83},{"date":"2024-11-08","open":5915,"high":6154,"low":5814,"close":5897,"volume":673223,"rsi_14":46.01,"sma_20":6278.0,"sma_60":6703.17,"sma_120":7294.08},{"date":"2024-11-11","open":5915,"high":5952,"low":5621,"close":5685,"volume":385603,"rsi_14":46.3,"sma_20":6251.0,"sma_60":6686.0,"sma_120":7288.08},{"date":"2024-11-12","open":5676,"high":5694,"low":5133,"close":5133,"volume":582531,"rsi_14":34.25,"sma_20":6201.5,"sma_60":6651.17,"sma_120":7276.67},{"date":"2024-11-13","open":5041,"high":5391,"low":4977,"close":5299,"volume":795890,"rsi_14":42.27,"sma_20":6174.5,"sma_60":6620.0,"sma_120":7269.83},{"date":"2024-11-14","open":5501,"high":5565,"low":5050,"close":5050,"volume":531278,"rsi_14":36.89,"sma_20":6124.0,"sma_60":6590.0,"sma_120":7260.08},{"date":"2024-11-15","open":5041,"high":5106,"low":4830,"close":5078,"volume":257057,"rsi_14":35.83,"sma_20":6088.0,"sma_60":6560.67,"sma_120":7252.42},{"date":"2024-11-18","open":5115,"high":5170,"low":5023,"close":5106,"volume":181139,"rsi_14":37.08,"sma_20":6038.5,"sma_60":6530.5,"sma_120":7244.75},{"date":"2024-11-19","open":5023,"high":5244,"low":5023,"close":5244,"volume":212919,"rsi_14":41.94,"sma_20":6008.5,"sma_60":6507.67,"sma_120":7238.75},{"date":"2024-11-20","open":5244,"high":5271,"low":5050,"close":5106,"volume":192654,"rsi_14":40.0,"sma_20":5972.5,"sma_60":6480.67,"sma_120":7231.67},{"date":"2024-11-21","open":5069,"high":5115,"low":4949,"close":5060,"volume":138650,"rsi_14":41.6,"sma_20":5942.5,"sma_60":6452.67,"sma_120":7225.83},{"date":"2024-11-22","open":5014,"high":5345,"low":5014,"close":5253,"volume":406043,"rsi_14":37.34,"sma_20":5921.5,"sma_60":6425.5,"sma_120":7222.33},{"date":"2024-11-25","open":5244,"high":5409,"low":5244,"close":5409,"volume":257360,"rsi_14":44.44,"sma_20":5905.5,"sma_60":6398.33,"sma_120":7223.0},{"date":"2024-11-26","open":5345,"high":5363,"low":5170,"close":5253,"volume":194520,"rsi_14":38.49,"sma_20":5882.5,"sma_60":6372.33,"sma_120":7224.33},{"date":"2024-11-27","open":5391,"high":5556,"low":5115,"close":5198,"volume":803460,"rsi_14":35.98,"sma_20":5860.0,"sma_60":6340.67,"sma_120":7225.83},{"date":"2024-11-28","open":5170,"high":5188,"low":4986,"close":5023,"volume":307759,"rsi_14":30.92,"sma_20":5829.5,"sma_60":6312.33,"sma_120":7224.5},{"date":"2024-11-29","open":5023,"high":5050,"low":4728,"close":4728,"volume":254896,"rsi_14":29.84,"sma_20":5790.5,"sma_60":6283.83,"sma_120":7221.58},{"date":"2024-12-02","open":4774,"high":4830,"low":4682,"close":4692,"volume":140066,"rsi_14":38.12,"sma_20":5730.5,"sma_60":6253.83,"sma_120":7219.17},{"date":"2024-12-03","open":4627,"high":4931,"low":4627,"close":4931,"volume":192337,"rsi_14":40.48,"sma_20":5691.5,"sma_60":6225.5,"sma_120":7219.92},{"date":"2024-12-04","open":4756,"high":4820,"low":4609,"close":4655,"volume":275044,"rsi_14":39.91,"sma_20":5631.5,"sma_60":6193.33,"sma_120":7205.0},{"date":"2024-12-05","open":4692,"high":4728,"low":4549,"close":4627,"volume":187862,"rsi_14":38.5,"sma_20":5567.0,"sma_60":6167.0,"sma_120":7192.5},{"date":"2024-12-06","open":4567,"high":4627,"low":4287,"close":4480,"volume":320166,"rsi_14":34.96,"sma_20":5490.0,"sma_60":6143.5,"sma_120":7170.83},{"date":"2024-12-09","open":4314,"high":4411,"low":4144,"close":4181,"volume":298556,"rsi_14":26.28,"sma_20":5408.25,"sma_60":6117.58,"sma_120":7143.12},{"date":"2024-12-10","open":4172,"high":4563,"low":4172,"close":4563,"volume":247532,"rsi_14":39.07,"sma_20":5377.25,"sma_60":6093.92,"sma_120":7122.79},{"date":"2024-12-11","open":4563,"high":4848,"low":4535,"close":4830,"volume":180170,"rsi_14":45.75,"sma_20":5351.75,"sma_60":6075.42,"sma_120":7108.62},{"date":"2024-12-12","open":4876,"high":4912,"low":4756,"close":4903,"volume":240000,"rsi_14":43.24,"sma_20":5343.75,"sma_60":6055.92,"sma_120":7095.71},{"date":"2024-12-13","open":4876,"high":5060,"low":4830,"close":4958,"volume":165471,"rsi_14":40.93,"sma_20":5337.25,"sma_60":6033.75,"sma_120":7079.04},{"date":"2024-12-16","open":5106,"high":5593,"low":5041,"close":5216,"volume":1119673,"rsi_14":49.29,"sma_20":5343.25,"sma_60":6017.42,"sma_120":7061.88},{"date":"2024-12-17","open":5188,"high":5308,"low":5142,"close":5244,"volume":250096,"rsi_14":50.9,"sma_20":5343.25,"sma_60":5999.58,"sma_120":7027.46},{"date":"2024-12-18","open":5179,"high":5308,"low":5124,"close":5271,"volume":185790,"rsi_14":55.15,"sma_20":5352.25,"sma_60":5981.08,"sma_120":6990.96},{"date":"2024-12-19","open":5060,"high":5336,"low":4977,"close":5290,"volume":167482,"rsi_14":63.15,"sma_20":5364.75,"sma_60":5964.42,"sma_120":6952.38},{"date":"2024-12-20","open":5308,"high":5308,"low":5060,"close":5096,"volume":190840,"rsi_14":58.84,"sma_20":5356.25,"sma_60":5944.25,"sma_120":6912.04},{"date":"2024-12-23","open":5152,"high":5400,"low":5152,"close":5290,"volume":250794,"rsi_14":57.99,"sma_20":5349.75,"sma_60":5926.75,"sma_120":6872.12},{"date":"2024-12-24","open":5308,"high":5547,"low":5244,"close":5308,"volume":520892,"rsi_14":66.44,"sma_20":5352.75,"sma_60":5902.92,"sma_120":6834.79},{"date":"2024-12-26","open":5336,"high":5363,"low":5207,"close":5280,"volume":201144,"rsi_14":66.44,"sma_20":5357.25,"sma_60":5883.58,"sma_120":6805.96},{"date":"2024-12-27","open":5357,"high":5433,"low":5166,"close":5280,"volume":193712,"rsi_14":65.23,"sma_20":5361.25,"sma_60":5863.92,"sma_120":6775.04},{"date":"2024-12-30","open":5166,"high":5261,"low":5118,"close":5242,"volume":119626,"rsi_14":74.93,"sma_20":5379.25,"sma_60":5847.42,"sma_120":6745.96},{"date":"2025-01-02","open":5223,"high":5442,"low":5204,"close":5414,"volume":171369,"rsi_14":71.43,"sma_20":5408.25,"sma_60":5832.25,"sma_120":6717.54},{"date":"2025-01-03","open":5433,"high":5442,"low":5347,"close":5423,"volume":123588,"rsi_14":65.71,"sma_20":5424.75,"sma_60":5810.75,"sma_120":6690.29},{"date":"2025-01-06","open":5452,"high":5509,"low":5404,"close":5480,"volume":120912,"rsi_14":65.22,"sma_20":5459.25,"sma_60":5795.08,"sma_120":6659.38},{"date":"2025-01-07","open":5519,"high":5519,"low":5376,"close":5461,"volume":147003,"rsi_14":62.69,"sma_20":5494.25,"sma_60":5780.58,"sma_120":6625.12},{"date":"2025-01-08","open":5385,"high":5442,"low":5328,"close":5395,"volume":113915,"rsi_14":49.56,"sma_20":5533.75,"sma_60":5767.25,"sma_120":6590.54},{"date":"2025-01-09","open":5395,"high":5480,"low":5290,"close":5480,"volume":142352,"rsi_14":52.1,"sma_20":5594.0,"sma_60":5751.08,"sma_120":6552.12},{"date":"2025-01-10","open":5509,"high":5709,"low":5414,"close":5671,"volume":666790,"rsi_14":58.09,"sma_20":5643.5,"sma_60":5740.75,"sma_120":6519.79},{"date":"2025-01-13","open":6596,"high":7368,"low":6491,"close":7368,"volume":11609005,"rsi_14":81.73,"sma_20":5767.5,"sma_60":5764.58,"sma_120":6501.54},{"date":"2025-01-14","open":8102,"high":8111,"low":7196,"close":7377,"volume":11314685,"rsi_14":87.67,"sma_20":5888.0,"sma_60":5785.25,"sma_120":6486.88},{"date":"2025-01-15","open":7225,"high":7396,"low":7148,"close":7377,"volume":3544493,"rsi_14":86.72,"sma_20":6005.5,"sma_60":5810.25,"sma_120":6474.46},{"date":"2025-01-16","open":7168,"high":7568,"low":7025,"close":7187,"volume":3915574,"rsi_14":80.62,"sma_20":6099.0,"sma_60":5826.92,"sma_120":6463.79},{"date":"2025-01-17","open":7520,"high":7558,"low":6872,"close":6967,"volume":3375899,"rsi_14":75.4,"sma_20":6179.5,"sma_60":5843.75,"sma_120":6453.88},{"date":"2025-01-20","open":6948,"high":6977,"low":6672,"close":6681,"volume":907109,"rsi_14":73.04,"sma_20":6243.5,"sma_60":5856.08,"sma_120":6443.46},{"date":"2025-01-21","open":6786,"high":6843,"low":6672,"close":6691,"volume":628336,"rsi_14":74.05,"sma_20":6307.0,"sma_60":5871.42,"sma_120":6427.62},{"date":"2025-01-22","open":6672,"high":6948,"low":6672,"close":6767,"volume":1073629,"rsi_14":73.2,"sma_20":6385.0,"sma_60":5887.58,"sma_120":6414.12},{"date":"2025-01-23","open":6824,"high":7091,"low":6596,"close":6662,"volume":1250028,"rsi_14":70.57,"sma_20":6447.0,"sma_60":5900.75,"sma_120":6405.38},{"date":"2025-01-24","open":6700,"high":6862,"low":6681,"close":6710,"volume":537179,"rsi_14":70.48,"sma_20":6510.5,"sma_60":5915.25,"sma_120":6397.38},{"date":"2025-01-31","open":6348,"high":6472,"low":6205,"close":6376,"volume":496228,"rsi_14":63.79,"sma_20":6558.0,"sma_60":5925.08,"sma_120":6385.62},{"date":"2025-02-03","open":6376,"high":6376,"low":5986,"close":6090,"volume":371559,"rsi_14":59.84,"sma_20":6600.5,"sma_60":5930.42,"sma_120":6374.71},{"date":"2025-02-04","open":6090,"high":6167,"low":5986,"close":6110,"volume":373180,"rsi_14":59.07,"sma_20":6646.0,"sma_60":5938.58,"sma_120":6365.12},{"date":"2025-02-05","open":6129,"high":6214,"low":6052,"close":6119,"volume":237884,"rsi_14":56.81,"sma_20":6683.0,"sma_60":5940.58,"sma_120":6351.96},{"date":"2025-02-06","open":6205,"high":6281,"low":6071,"close":6243,"volume":328190,"rsi_14":17.22,"sma_20":6726.0,"sma_60":5947.42,"sma_120":6345.38},{"date":"2025-02-07","open":6281,"high":6291,"low":6024,"close":6062,"volume":245618,"rsi_14":15.15,"sma_20":6756.5,"sma_60":5949.08,"sma_120":6343.79},{"date":"2025-02-10","open":6033,"high":6148,"low":5871,"close":6110,"volume":231448,"rsi_14":17.24,"sma_20":6790.5,"sma_60":5950.58,"sma_120":6338.04},{"date":"2025-02-11","open":6090,"high":6205,"low":5986,"close":6005,"volume":191786,"rsi_14":18.04,"sma_20":6822.5,"sma_60":5948.75,"sma_120":6325.96},{"date":"2025-02-12","open":5948,"high":6100,"low":5833,"close":6005,"volume":203532,"rsi_14":20.47,"sma_20":6850.0,"sma_60":5950.75,"sma_120":6318.38},{"date":"2025-02-13","open":6024,"high":6272,"low":6024,"close":6233,"volume":484163,"rsi_14":35.76,"sma_20":6879.5,"sma_60":5966.75,"sma_120":6308.96},{"date":"2025-02-14","open":6186,"high":6186,"low":5833,"close":5986,"volume":335797,"rsi_14":30.53,"sma_20":6807.0,"sma_60":5975.42,"sma_120":6297.71},{"date":"2025-02-17","open":6005,"high":6729,"low":5900,"close":6272,"volume":2761575,"rsi_14":37.74,"sma_20":6749.0,"sma_60":5993.58,"sma_120":6291.79},{"date":"2025-02-18","open":6281,"high":6338,"low":6157,"close":6319,"volume":378883,"rsi_14":41.26,"sma_20":6693.5,"sma_60":6012.08,"sma_120":6286.38},{"date":"2025-02-19","open":6395,"high":6700,"low":6281,"close":6319,"volume":1383046,"rsi_14":39.8,"sma_20":6648.0,"sma_60":6030.08,"sma_120":6280.29},{"date":"2025-02-20","open":6281,"high":6300,"low":6052,"close":6052,"volume":284926,"rsi_14":41.24,"sma_20":6600.0,"sma_60":6040.92,"sma_120":6274.29},{"date":"2025-02-21","open":6024,"high":6186,"low":6014,"close":6062,"volume":176625,"rsi_14":49.09,"sma_20":6567.5,"sma_60":6054.42,"sma_120":6267.54},{"date":"2025-02-24","open":5957,"high":5976,"low":5833,"close":5938,"volume":269302,"rsi_14":44.89,"sma_20":6528.0,"sma_60":6066.58,"sma_120":6259.62},{"date":"2025-02-25","open":5871,"high":5976,"low":5785,"close":5900,"volume":181863,"rsi_14":43.58,"sma_20":6482.5,"sma_60":6074.58,"sma_120":6250.04},{"date":"2025-02-26","open":5890,"high":6472,"low":5824,"close":6405,"volume":685597,"rsi_14":53.88,"sma_20":6469.0,"sma_60":6088.58,"sma_120":6243.46},{"date":"2025-02-27","open":6252,"high":6548,"low":6214,"close":6310,"volume":812948,"rsi_14":56.19,"sma_20":6448.0,"sma_60":6103.75,"sma_120":6238.04},{"date":"2025-02-28","open":6100,"high":6167,"low":5862,"close":5871,"volume":360201,"rsi_14":45.02,"sma_20":6421.5,"sma_60":6112.25,"sma_120":6226.46},{"date":"2025-03-04","open":5747,"high":5824,"low":5338,"close":5642,"volume":240411,"rsi_14":42.8,"sma_20":6398.0,"sma_60":6119.92,"sma_120":6216.12},{"date":"2025-03-05","open":5614,"high":5766,"low":5614,"close":5662,"volume":257390,"rsi_14":43.23,"sma_20":6374.5,"sma_60":6133.25,"sma_120":6208.54},{"date":"2025-03-06","open":5690,"high":5757,"low":5528,"close":5547,"volume":199798,"rsi_14":35.83,"sma_20":6344.5,"sma_60":6145.25,"sma_120":6199.54},{"date":"2025-03-07","open":5471,"high":5614,"low":5452,"close":5519,"volume":114954,"rsi_14":39.39,"sma_20":6306.5,"sma_60":6152.42,"sma_120":6188.96},{"date":"2025-03-10","open":5385,"high":5585,"low":5385,"close":5509,"volume":111086,"rsi_14":30.2,"sma_20":6277.5,"sma_60":6164.42,"sma_120":6178.88},{"date":"2025-03-11","open":5328,"high":5433,"low":5242,"close":5433,"volume":124369,"rsi_14":27.32,"sma_20":6242.0,"sma_60":6175.58,"sma_120":6171.29},{"date":"2025-03-12","open":5442,"high":5652,"low":5414,"close":5585,"volume":103723,"rsi_14":32.58,"sma_20":6220.0,"sma_60":6192.08,"sma_120":6167.79},{"date":"2025-03-13","open":5585,"high":5719,"low":5547,"close":5547,"volume":116431,"rsi_14":36.55,"sma_20":6196.0,"sma_60":6213.33,"sma_120":6165.46},{"date":"2025-03-14","open":5547,"high":5709,"low":5547,"close":5681,"volume":88486,"rsi_14":40.48,"sma_20":6167.0,"sma_60":6230.0,"sma_120":6161.96},{"date":"2025-03-17","open":5709,"high":5738,"low":5652,"close":5690,"volume":96790,"rsi_14":43.43,"sma_20":6151.5,"sma_60":6242.0,"sma_120":6158.71},{"date":"2025-03-18","open":5700,"high":5747,"low":5604,"close":5662,"volume":91906,"rsi_14":43.65,"sma_20":6119.5,"sma_60":6252.17,"sma_120":6154.04},{"date":"2025-03-19","open":5642,"high":5652,"low":5528,"close":5566,"volume":82623,"rsi_14":21.43,"sma_20":6080.0,"sma_60":6259.67,"sma_120":6146.71},{"date":"2025-03-20","open":5576,"high":5595,"low":5433,"close":5471,"volume":100800,"rsi_14":21.43,"sma_20":6035.5,"sma_60":6260.83,"sma_120":6139.12},{"date":"2025-03-21","open":5423,"high":5471,"low":5299,"close":5347,"volume":112229,"rsi_14":27.27,"sma_20":5998.5,"sma_60":6259.33,"sma_120":6129.46},{"date":"2025-03-24","open":5347,"high":5423,"low":5290,"close":5366,"volume":60354,"rsi_14":35.35,"sma_20":5962.0,"sma_60":6257.67,"sma_120":6119.38},{"date":"2025-03-25","open":5347,"high":5528,"low":5252,"close":5252,"volume":122375,"rsi_14":30.28,"sma_20":5926.0,"sma_60":6253.67,"sma_120":6109.04},{"date":"2025-03-26","open":5261,"high":5528,"low":5261,"close":5318,"volume":164202,"rsi_14":38.46,"sma_20":5895.5,"sma_60":6254.33,"sma_120":6099.29},{"date":"2025-03-27","open":5233,"high":5414,"low":5175,"close":5233,"volume":138210,"rsi_14":36.36,"sma_20":5834.0,"sma_60":6250.0,"sma_120":6088.38},{"date":"2025-03-28","open":5223,"high":5223,"low":5032,"close":5032,"volume":135394,"rsi_14":30.77,"sma_20":5767.0,"sma_60":6241.83,"sma_120":6072.38},{"date":"2025-03-31","open":4880,"high":5061,"low":4880,"close":4899,"volume":98162,"rsi_14":29.41,"sma_20":5716.0,"sma_60":6231.83,"sma_120":6057.71},{"date":"2025-04-01","open":4899,"high":5118,"low":4899,"close":5080,"volume":74809,"rsi_14":30.94,"sma_20":5686.5,"sma_60":6228.33,"sma_120":6046.12},{"date":"2025-04-02","open":5080,"high":5242,"low":4956,"close":4994,"volume":67309,"rsi_14":29.86,"sma_20":5651.5,"sma_60":6224.0,"sma_120":6035.71},{"date":"2025-04-03","open":4861,"high":4985,"low":4813,"close":4870,"volume":76084,"rsi_14":20.28,"sma_20":5616.0,"sma_60":6214.5,"sma_120":6023.38},{"date":"2025-04-04","open":4761,"high":5080,"low":4751,"close":4966,"volume":95271,"rsi_14":25.0,"sma_20":5587.0,"sma_60":6206.5,"sma_120":6008.62},{"date":"2025-04-07","open":4766,"high":4937,"low":4666,"close":4666,"volume":137525,"rsi_14":21.05,"sma_20":5542.75,"sma_60":6192.25,"sma_120":5993.67},{"date":"2025-04-08","open":4880,"high":4899,"low":4637,"close":4708,"volume":109947,"rsi_14":24.29,"sma_20":5504.75,"sma_60":6179.08,"sma_120":5979.83},{"date":"2025-04-09","open":4565,"high":4670,"low":4494,"close":4527,"volume":90371,"rsi_14":23.1,"sma_20":5449.25,"sma_60":6163.92,"sma_120":5965.58},{"date":"2025-04-10","open":4766,"high":5614,"low":4742,"close":5385,"volume":1772278,"rsi_14":50.77,"sma_20":5440.75,"sma_60":6162.25,"sma_120":5956.67},{"date":"2025-04-11","open":5299,"high":5423,"low":5128,"close":5338,"volume":265562,"rsi_14":49.43,"sma_20":5422.75,"sma_60":6156.42,"sma_120":5948.58},{"date":"2025-04-14","open":5309,"high":5376,"low":5242,"close":5357,"volume":180989,"rsi_14":52.17,"sma_20":5405.25,"sma_60":6121.25,"sma_120":5942.92},{"date":"2025-04-15","open":5338,"high":5576,"low":5328,"close":5461,"volume":260722,"rsi_14":52.91,"sma_20":5394.75,"sma_60":6087.75,"sma_120":5936.5},{"date":"2025-04-16","open":5528,"high":5566,"low":5404,"close":5452,"volume":126323,"rsi_14":54.6,"sma_20":5388.75,"sma_60":6054.08,"sma_120":5932.17},{"date":"2025-04-17","open":5385,"high":5623,"low":5385,"close":5585,"volume":104930,"rsi_14":61.93,"sma_20":5394.75,"sma_60":6026.08,"sma_120":5926.5},{"date":"2025-04-18","open":5690,"high":5700,"low":5461,"close":5585,"volume":78175,"rsi_14":65.72,"sma_20":5407.25,"sma_60":6001.92,"sma_120":5922.83},{"date":"2025-04-21","open":5623,"high":5642,"low":5528,"close":5538,"volume":60033,"rsi_14":61.16,"sma_20":5416.25,"sma_60":5981.92,"sma_120":5919.0},{"date":"2025-04-22","open":5480,"high":5776,"low":5480,"close":5700,"volume":213902,"rsi_14":66.59,"sma_20":5439.75,"sma_60":5964.58,"sma_120":5918.0},{"date":"2025-04-23","open":5852,"high":6729,"low":5738,"close":5785,"volume":4497303,"rsi_14":71.92,"sma_20":5464.25,"sma_60":5947.42,"sma_120":5917.5},{"date":"2025-04-24","open":5957,"high":6043,"low":5585,"close":5671,"volume":400804,"rsi_14":66.74,"sma_20":5487.25,"sma_60":5930.08,"sma_120":5915.42},{"date":"2025-04-25","open":5700,"high":5881,"low":5700,"close":5785,"volume":190119,"rsi_14":79.16,"sma_20":5526.75,"sma_60":5913.92,"sma_120":5914.58},{"date":"2025-04-28","open":5795,"high":5824,"low":5671,"close":5671,"volume":109862,"rsi_14":74.16,"sma_20":5567.25,"sma_60":5901.58,"sma_120":5913.33},{"date":"2025-04-29","open":5747,"high":5890,"low":5738,"close":5814,"volume":196835,"rsi_14":82.93,"sma_20":5605.75,"sma_60":5896.75,"sma_120":5913.58},{"date":"2025-04-30","open":5919,"high":5919,"low":5652,"close":5681,"volume":112731,"rsi_14":62.02,"sma_20":5641.75,"sma_60":5889.25,"sma_120":5913.92},{"date":"2025-05-02","open":5623,"high":5738,"low":5557,"close":5566,"volume":166369,"rsi_14":58.82,"sma_20":5678.25,"sma_60":5879.58,"sma_120":5910.08},{"date":"2025-05-07","open":5576,"high":5738,"low":5519,"close":5652,"volume":103876,"rsi_14":60.84,"sma_20":5714.25,"sma_60":5869.25,"sma_120":5908.33},{"date":"2025-05-08","open":5652,"high":5805,"low":5652,"close":5757,"volume":81916,"rsi_14":60.84,"sma_20":5771.5,"sma_60":5863.92,"sma_120":5906.5},{"date":"2025-05-09","open":5738,"high":5785,"low":5642,"close":5671,"volume":103519,"rsi_14":57.62,"sma_20":5822.0,"sma_60":5856.25,"sma_120":5903.42},{"date":"2025-05-12","open":5747,"high":5938,"low":5719,"close":5871,"volume":290597,"rsi_14":59.49,"sma_20":5892.5,"sma_60":5853.92,"sma_120":5901.33},{"date":"2025-05-13","open":5919,"high":5967,"low":5824,"close":5871,"volume":106562,"rsi_14":59.49,"sma_20":5918.0,"sma_60":5851.58,"sma_120":5901.17},{"date":"2025-05-14","open":5881,"high":5948,"low":5824,"close":5928,"volume":154615,"rsi_14":62.89,"sma_20":5949.0,"sma_60":5846.25,"sma_120":5906.5},{"date":"2025-05-15","open":5976,"high":5976,"low":5766,"close":5852,"volume":99089,"rsi_14":55.33,"sma_20":5975.0,"sma_60":5843.92,"sma_120":5909.67},{"date":"2025-05-16","open":5824,"high":5833,"low":5690,"close":5700,"volume":87648,"rsi_14":47.13,"sma_20":5987.5,"sma_60":5833.92,"sma_120":5913.75},{"date":"2025-05-19","open":5700,"high":5719,"low":5538,"close":5614,"volume":67504,"rsi_14":48.05,"sma_20":5996.0,"sma_60":5821.58,"sma_120":5916.83},{"date":"2025-05-20","open":5633,"high":5919,"low":5633,"close":5909,"volume":185934,"rsi_14":53.76,"sma_20":6013.0,"sma_60":5814.42,"sma_120":5922.25},{"date":"2025-05-21","open":5928,"high":5938,"low":5833,"close":5843,"volume":72028,"rsi_14":55.36,"sma_20":6026.5,"sma_60":5810.75,"sma_120":5925.83},{"date":"2025-05-22","open":5776,"high":5852,"low":5766,"close":5776,"volume":77742,"rsi_14":48.75,"sma_20":6039.0,"sma_60":5805.75,"sma_120":5930.08},{"date":"2025-05-23","open":5795,"high":6014,"low":5785,"close":5909,"volume":140226,"rsi_14":57.5,"sma_20":6050.0,"sma_60":5805.25,"sma_120":5935.92},{"date":"2025-05-26","open":6043,"high":6119,"low":5909,"close":6052,"volume":204222,"rsi_14":65.64,"sma_20":6064.0,"sma_60":5807.92,"sma_120":5941.25},{"date":"2025-05-27","open":5976,"high":6834,"low":5881,"close":6348,"volume":3217373,"rsi_14":69.73,"sma_20":6099.5,"sma_60":5806.92,"sma_120":5947.75},{"date":"2025-05-28","open":6262,"high":6272,"low":5995,"close":5995,"volume":414414,"rsi_14":55.92,"sma_20":6110.5,"sma_60":5801.42,"sma_120":5952.58},{"date":"2025-05-29","open":6024,"high":6157,"low":5948,"close":6062,"volume":215548,"rsi_14":59.81,"sma_20":6131.0,"sma_60":5804.75,"sma_120":5958.5},{"date":"2025-05-30","open":6033,"high":6062,"low":5928,"close":6005,"volume":88936,"rsi_14":53.61,"sma_20":6141.0,"sma_60":5811.08,"sma_120":5965.5},{"date":"2025-06-02","open":5976,"high":6043,"low":5928,"close":6014,"volume":73700,"rsi_14":53.85,"sma_20":6158.5,"sma_60":5817.25,"sma_120":5975.25},{"date":"2025-06-04","open":6024,"high":6148,"low":5995,"close":6119,"volume":153762,"rsi_14":55.0,"sma_20":6187.5,"sma_60":5827.25,"sma_120":5986.25},{"date":"2025-06-05","open":6205,"high":6243,"low":6119,"close":6176,"volume":188469,"rsi_14":58.59,"sma_20":6215.0,"sma_60":5838.75,"sma_120":5995.58},{"date":"2025-06-09","open":6300,"high":6443,"low":6262,"close":6376,"volume":322631,"rsi_14":67.49,"sma_20":6247.5,"sma_60":5853.92,"sma_120":6009.17},{"date":"2025-06-10","open":6567,"high":6567,"low":6281,"close":6319,"volume":285102,"rsi_14":68.5,"sma_20":6281.5,"sma_60":5869.42,"sma_120":6022.5},{"date":"2025-06-11","open":6367,"high":6376,"low":6272,"close":6300,"volume":107282,"rsi_14":61.99,"sma_20":6304.0,"sma_60":5881.92,"sma_120":6037.0},{"date":"2025-06-12","open":6529,"high":6624,"low":6405,"close":6443,"volume":347788,"rsi_14":67.6,"sma_20":6334.0,"sma_60":5897.58,"sma_120":6055.46},{"date":"2025-06-13","open":6519,"high":6567,"low":6195,"close":6262,"volume":196277,"rsi_14":63.35,"sma_20":6351.5,"sma_60":5907.75,"sma_120":6068.88},{"date":"2025-06-16","open":6233,"high":6596,"low":6195,"close":6529,"volume":295017,"rsi_14":65.85,"sma_20":6387.0,"sma_60":5922.42,"sma_120":6082.21},{"date":"2025-06-17","open":6739,"high":6767,"low":6300,"close":6519,"volume":402699,"rsi_14":62.83,"sma_20":6430.0,"sma_60":5937.42,"sma_120":6094.79},{"date":"2025-06-18","open":6519,"high":6558,"low":6386,"close":6453,"volume":177499,"rsi_14":53.29,"sma_20":6474.0,"sma_60":5952.92,"sma_120":6106.29},{"date":"2025-06-19","open":6481,"high":6481,"low":6338,"close":6443,"volume":116306,"rsi_14":67.94,"sma_20":6502.0,"sma_60":5969.92,"sma_120":6115.38},{"date":"2025-06-20","open":6538,"high":6538,"low":6300,"close":6434,"volume":128212,"rsi_14":65.6,"sma_20":6533.0,"sma_60":5988.92,"sma_120":6124.12},{"date":"2025-06-23","open":6272,"high":6481,"low":6252,"close":6424,"volume":149555,"rsi_14":68.33,"sma_20":6567.0,"sma_60":6007.42,"sma_120":6132.54},{"date":"2025-06-24","open":6510,"high":6548,"low":6424,"close":6472,"volume":114120,"rsi_14":69.35,"sma_20":6596.5,"sma_60":6028.75,"sma_120":6141.21},{"date":"2025-06-25","open":6500,"high":6548,"low":6348,"close":6376,"volume":91666,"rsi_14":60.98,"sma_20":6613.5,"sma_60":6047.25,"sma_120":6150.79},{"date":"2025-06-26","open":6386,"high":6386,"low":6081,"close":6214,"volume":132584,"rsi_14":51.49,"sma_20":6606.5,"sma_60":6064.42,"sma_120":6157.21},{"date":"2025-06-27","open":6233,"high":6319,"low":6081,"close":6100,"volume":111280,"rsi_14":38.4,"sma_20":6612.0,"sma_60":6083.08,"sma_120":6162.46},{"date":"2025-06-30","open":6148,"high":6329,"low":6138,"close":6281,"volume":100901,"rsi_14":48.55,"sma_20":6623.5,"sma_60":6107.25,"sma_120":6169.54},{"date":"2025-07-01","open":6538,"high":6596,"low":6367,"close":6424,"volume":268893,"rsi_14":54.3,"sma_20":6645.5,"sma_60":6130.75,"sma_120":6179.54},{"date":"2025-07-02","open":6510,"high":6510,"low":6300,"close":6424,"volume":112948,"rsi_14":49.26,"sma_20":6667.0,"sma_60":6155.75,"sma_120":6189.88},{"date":"2025-07-03","open":6481,"high":6481,"low":6319,"close":6367,"volume":88735,"rsi_14":54.47,"sma_20":6680.0,"sma_60":6181.92,"sma_120":6198.21},{"date":"2025-07-04","open":6376,"high":6386,"low":6167,"close":6186,"volume":98317,"rsi_14":34.21,"sma_20":6680.5,"sma_60":6203.25,"sma_120":6204.88},{"date":"2025-07-07","open":6148,"high":6186,"low":6100,"close":6110,"volume":61062,"rsi_14":32.23,"sma_20":6666.5,"sma_60":6228.5,"sma_120":6210.38},{"date":"2025-07-08","open":6090,"high":6243,"low":6081,"close":6176,"volume":40504,"rsi_14":38.02,"sma_20":6659.0,"sma_60":6254.17,"sma_120":6216.62},{"date":"2025-07-09","open":6291,"high":6319,"low":6214,"close":6291,"volume":68454,"rsi_14":43.94,"sma_20":6658.5,"sma_60":6285.0,"sma_120":6224.46},{"date":"2025-07-10","open":6281,"high":6329,"low":6195,"close":6272,"volume":68107,"rsi_14":43.61,"sma_20":6649.5,"sma_60":6300.5,"sma_120":6231.38},{"date":"2025-07-11","open":6233,"high":6252,"low":6119,"close":6157,"volume":75094,"rsi_14":40.28,"sma_20":6644.0,"sma_60":6314.83,"sma_120":6235.62},{"date":"2025-07-14","open":6176,"high":6176,"low":6014,"close":6100,"volume":57881,"rsi_14":36.55,"sma_20":6621.5,"sma_60":6327.83,"sma_120":6224.54},{"date":"2025-07-15","open":6110,"high":6195,"low":6071,"close":6176,"volume":79686,"rsi_14":42.66,"sma_20":6603.5,"sma_60":6340.33,"sma_120":6214.04},{"date":"2025-07-16","open":6167,"high":6329,"low":6071,"close":6186,"volume":132719,"rsi_14":48.82,"sma_20":6589.5,"sma_60":6353.17,"sma_120":6203.62},{"date":"2025-07-17","open":6176,"high":6195,"low":6043,"close":6110,"volume":67975,"rsi_14":50.41,"sma_20":6572.0,"sma_60":6362.33,"sma_120":6194.21},{"date":"2025-07-18","open":6110,"high":6148,"low":5909,"close":6005,"volume":109631,"rsi_14":37.39,"sma_20":6549.5,"sma_60":6369.67,"sma_120":6185.79},{"date":"2025-07-21","open":5995,"high":6024,"low":5881,"close":5928,"volume":53069,"rsi_14":25.93,"sma_20":6523.5,"sma_60":6376.5,"sma_120":6179.21},{"date":"2025-07-22","open":5938,"high":5967,"low":5757,"close":5805,"volume":140003,"rsi_14":23.14,"sma_20":6488.5,"sma_60":6378.33,"sma_120":6171.46},{"date":"2025-07-23","open":5833,"high":5843,"low":5728,"close":5805,"volume":41509,"rsi_14":24.35,"sma_20":6458.5,"sma_60":6378.67,"sma_120":6163.04},{"date":"2025-07-24","open":5843,"high":5881,"low":5785,"close":5795,"volume":48849,"rsi_14":28.87,"sma_20":6436.5,"sma_60":6380.83,"sma_120":6155.46},{"date":"2025-07-25","open":5776,"high":5824,"low":5719,"close":5719,"volume":42663,"rsi_14":28.87,"sma_20":6416.5,"sma_60":6379.67,"sma_120":6146.79},{"date":"2025-07-28","open":5738,"high":5871,"low":5738,"close":5805,"volume":65687,"rsi_14":30.3,"sma_20":6391.5,"sma_60":6382.0,"sma_120":6141.79},{"date":"2025-07-29","open":5785,"high":5833,"low":5662,"close":5785,"volume":90963,"rsi_14":20.22,"sma_20":6358.0,"sma_60":6381.5,"sma_120":6139.12},{"date":"2025-07-30","open":5824,"high":5852,"low":5747,"close":5757,"volume":55517,"rsi_14":20.0,"sma_20":6323.0,"sma_60":6382.83,"sma_120":6136.04},{"date":"2025-07-31","open":5776,"high":5890,"low":5738,"close":5890,"volume":63261,"rsi_14":34.78,"sma_20":6298.0,"sma_60":6388.5,"sma_120":6134.04},{"date":"2025-08-01","open":5881,"high":5881,"low":5681,"close":5795,"volume":67425,"rsi_14":33.33,"sma_20":6277.5,"sma_60":6391.0,"sma_120":6130.12},{"date":"2025-08-04","open":5738,"high":5909,"low":5728,"close":5871,"volume":46265,"rsi_14":33.33,"sma_20":6265.0,"sma_60":6393.0,"sma_120":6128.46},{"date":"2025-08-05","open":5928,"high":6329,"low":5890,"close":6024,"volume":340488,"rsi_14":42.34,"sma_20":6257.0,"sma_60":6399.17,"sma_120":6127.71},{"date":"2025-08-06","open":5976,"high":6081,"low":5957,"close":6005,"volume":67633,"rsi_14":44.76,"sma_20":6242.0,"sma_60":6401.5,"sma_120":6127.71},{"date":"2025-08-07","open":6033,"high":6453,"low":5995,"close":6405,"volume":801529,"rsi_14":65.44,"sma_20":6249.0,"sma_60":6410.83,"sma_120":6131.21},{"date":"2025-08-08","open":6348,"high":6538,"low":6310,"close":6481,"volume":337164,"rsi_14":71.32,"sma_20":6266.0,"sma_60":6420.5,"sma_120":6133.38},{"date":"2025-08-11","open":6577,"high":7682,"low":6415,"close":7120,"volume":5287817,"rsi_14":86.32,"sma_20":6319.5,"sma_60":6442.67,"sma_120":6143.29},{"date":"2025-08-12","open":7558,"high":7663,"low":7244,"close":7482,"volume":1634545,"rsi_14":88.6,"sma_20":6388.0,"sma_60":6473.83,"sma_120":6153.88},{"date":"2025-08-13","open":7520,"high":7558,"low":6691,"close":6862,"volume":1605706,"rsi_14":69.18,"sma_20":6423.5,"sma_60":6495.67,"sma_120":6158.62},{"date":"2025-08-14","open":7005,"high":7025,"low":6700,"close":6767,"volume":530408,"rsi_14":68.71,"sma_20":6458.0,"sma_60":6510.67,"sma_120":6162.54},{"date":"2025-08-18","open":6700,"high":6710,"low":6567,"close":6615,"volume":247283,"rsi_14":64.12,"sma_20":6490.0,"sma_60":6524.17,"sma_120":6167.46},{"date":"2025-08-19","open":6558,"high":6596,"low":6367,"close":6395,"volume":208207,"rsi_14":59.94,"sma_20":6514.5,"sma_60":6535.0,"sma_120":6170.38},{"date":"2025-08-20","open":6233,"high":6300,"low":6100,"close":6262,"volume":212962,"rsi_14":57.96,"sma_20":6538.5,"sma_60":6541.17,"sma_120":6173.21},{"date":"2025-08-21","open":6252,"high":6529,"low":6129,"close":6338,"volume":368929,"rsi_14":57.19,"sma_20":6566.5,"sma_60":6546.17,"sma_120":6177.04},{"date":"2025-08-22","open":6462,"high":6605,"low":6443,"close":6491,"volume":211075,"rsi_14":60.96,"sma_20":6603.0,"sma_60":6548.67,"sma_120":6177.79},{"date":"2025-08-25","open":6567,"high":6634,"low":6481,"close":6567,"volume":100304,"rsi_14":60.96,"sma_20":6647.5,"sma_60":6558.67,"sma_120":6180.04},{"date":"2025-08-26","open":6700,"high":6700,"low":6395,"close":6443,"volume":128718,"rsi_14":56.67,"sma_20":6681.0,"sma_60":6565.33,"sma_120":6185.04},{"date":"2025-08-27","open":6481,"high":6558,"low":6367,"close":6376,"volume":90900,"rsi_14":55.82,"sma_20":6712.0,"sma_60":6571.83,"sma_120":6191.46},{"date":"2025-08-28","open":6357,"high":6434,"low":6300,"close":6367,"volume":80308,"rsi_14":49.32,"sma_20":6744.0,"sma_60":6578.0,"sma_120":6197.62},{"date":"2025-08-29","open":6357,"high":6405,"low":6291,"close":6310,"volume":69654,"rsi_14":46.92,"sma_20":6766.0,"sma_60":6581.33,"sma_120":6204.29},{"date":"2025-09-01","open":6281,"high":6300,"low":6119,"close":6157,"volume":90143,"rsi_14":29.05,"sma_20":6785.0,"sma_60":6581.0,"sma_120":6209.88},{"date":"2025-09-02","open":6167,"high":6243,"low":6090,"close":6186,"volume":48943,"rsi_14":16.99,"sma_20":6801.5,"sma_60":6577.67,"sma_120":6215.79},{"date":"2025-09-03","open":6138,"high":6214,"low":6100,"close":6138,"volume":53877,"rsi_14":23.97,"sma_20":6807.5,"sma_60":6574.5,"sma_120":6221.96},{"date":"2025-09-04","open":6157,"high":6195,"low":6100,"close":6129,"volume":54294,"rsi_14":25.55,"sma_20":6814.0,"sma_60":6571.5,"sma_120":6226.71},{"date":"2025-09-05","open":6148,"high":6176,"low":6071,"close":6090,"volume":51375,"rsi_14":28.0,"sma_20":6797.5,"sma_60":6565.33,"sma_120":6231.46},{"date":"2025-09-08","open":6081,"high":6100,"low":6024,"close":6081,"volume":67033,"rsi_14":33.98,"sma_20":6776.5,"sma_60":6562.17,"sma_120":6234.96},{"date":"2025-09-09","open":6062,"high":6119,"low":5995,"close":6081,"volume":92833,"rsi_14":39.33,"sma_20":6722.0,"sma_60":6554.33,"sma_120":6238.38},{"date":"2025-09-10","open":6119,"high":6167,"low":6081,"close":6148,"volume":93937,"rsi_14":38.64,"sma_20":6652.0,"sma_60":6547.83,"sma_120":6242.62},{"date":"2025-09-11","open":6224,"high":6224,"low":6129,"close":6186,"volume":102732,"rsi_14":28.95,"sma_20":6616.5,"sma_60":6543.17,"sma_120":6248.04},{"date":"2025-09-12","open":6214,"high":6233,"low":6100,"close":6138,"volume":151708,"rsi_14":19.18,"sma_20":6583.5,"sma_60":6537.83,"sma_120":6253.88},{"date":"2025-09-15","open":6148,"high":6176,"low":6062,"close":6119,"volume":84401,"rsi_14":22.58,"sma_20":6557.5,"sma_60":6532.33,"sma_120":6260.62},{"date":"2025-09-16","open":6138,"high":6195,"low":6081,"close":6138,"volume":97303,"rsi_14":28.07,"sma_20":6544.0,"sma_60":6527.33,"sma_120":6267.38},{"date":"2025-09-17","open":6110,"high":6110,"low":5957,"close":6081,"volume":102897,"rsi_14":25.81,"sma_20":6534.5,"sma_60":6520.5,"sma_120":6274.62},{"date":"2025-09-18","open":6033,"high":6043,"low":5957,"close":6033,"volume":72431,"rsi_14":27.59,"sma_20":6520.0,"sma_60":6515.0,"sma_120":6281.12},{"date":"2025-09-19","open":6350,"high":6450,"low":6320,"close":6380,"volume":177163,"rsi_14":40.91,"sma_20":6498.5,"sma_60":6512.67,"sma_120":6288.54},{"date":"2025-09-22","open":6090,"high":6148,"low":6024,"close":6043,"volume":80972,"rsi_14":33.33,"sma_20":6471.0,"sma_60":6511.67,"sma_120":6297.38},{"date":"2025-09-23","open":6090,"high":6186,"low":6043,"close":6100,"volume":86342,"rsi_14":45.65,"sma_20":6453.0,"sma_60":6508.5,"sma_120":6307.88},{"date":"2025-09-24","open":6081,"high":6081,"low":5938,"close":6043,"volume":107792,"rsi_14":41.18,"sma_20":6435.5,"sma_60":6501.83,"sma_120":6316.29},{"date":"2025-09-25","open":6024,"high":6024,"low":5871,"close":5881,"volume":110950,"rsi_14":32.81,"sma_20":6410.0,"sma_60":6492.33,"sma_120":6324.04},{"date":"2025-09-26","open":5871,"high":5871,"low":5604,"close":5614,"volume":147583,"rsi_14":23.08,"sma_20":6373.5,"sma_60":6479.17,"sma_120":6330.54},{"date":"2025-09-29","open":5623,"high":5690,"low":5595,"close":5681,"volume":55395,"rsi_14":28.57,"sma_20":6348.5,"sma_60":6470.33,"sma_120":6336.79},{"date":"2025-09-30","open":5690,"high":5785,"low":5595,"close":5652,"volume":86233,"rsi_14":22.34,"sma_20":6320.5,"sma_60":6462.33,"sma_120":6345.42},{"date":"2025-10-01","open":5642,"high":5728,"low":5576,"close":5709,"volume":84899,"rsi_14":23.96,"sma_20":6298.0,"sma_60":6454.17,"sma_120":6354.17},{"date":"2025-10-02","open":5681,"high":5719,"low":5605,"close":5700,"volume":64425,"rsi_14":26.88,"sma_20":6277.0,"sma_60":6444.33,"sma_120":6364.67},{"date":"2025-10-10","open":5747,"high":5814,"low":5671,"close":5805,"volume":81861,"rsi_14":33.33,"sma_20":6262.0,"sma_60":6436.17,"sma_120":6368.33},{"date":"2025-10-13","open":5719,"high":5948,"low":5642,"close":5909,"volume":110623,"rsi_14":38.89,"sma_20":6253.0,"sma_60":6431.83,"sma_120":6373.33},{"date":"2025-10-14","open":5890,"high":6005,"low":5690,"close":5824,"volume":153487,"rsi_14":37.84,"sma_20":6239.5,"sma_60":6427.0,"sma_120":6377.42},{"date":"2025-10-15","open":5833,"high":5995,"low":5824,"close":5976,"volume":69233,"rsi_14":46.4,"sma_20":6230.5,"sma_60":6423.5,"sma_120":6381.92},{"date":"2025-10-16","open":5995,"high":6024,"low":5938,"close":6005,"volume":87908,"rsi_14":46.83,"sma_20":6221.0,"sma_60":6420.33,"sma_120":6386.75},{"date":"2025-10-17","open":6033,"high":6043,"low":5824,"close":5881,"volume":95766,"rsi_14":43.7,"sma_20":6207.5,"sma_60":6416.33,"sma_120":6389.33},{"date":"2025-10-20","open":5881,"high":6005,"low":5805,"close":5948,"volume":130868,"rsi_14":44.12,"sma_20":6198.5,"sma_60":6415.33,"sma_120":6392.5},{"date":"2025-10-21","open":6014,"high":6033,"low":5881,"close":5948,"volume":103747,"rsi_14":46.15,"sma_20":6188.5,"sma_60":6415.67,"sma_120":6396.08},{"date":"2025-10-22","open":5938,"high":5938,"low":5776,"close":5928,"volume":72818,"rsi_14":52.17,"sma_20":6180.5,"sma_60":6417.83,"sma_120":6398.08},{"date":"2025-10-23","open":5900,"high":6224,"low":5871,"close":6090,"volume":367847,"rsi_14":74.04,"sma_20":6182.0,"sma_60":6422.83,"sma_120":6400.75},{"date":"2025-10-24","open":6129,"high":6262,"low":6071,"close":6176,"volume":169019,"rsi_14":74.53,"sma_20":6187.0,"sma_60":6429.5,"sma_120":6405.17},{"date":"2025-10-27","open":6243,"high":6243,"low":6090,"close":6148,"volume":132397,"rsi_14":74.53,"sma_20":6192.5,"sma_60":6437.0,"sma_120":6408.33},{"date":"2025-10-28","open":6176,"high":6243,"low":6090,"close":6167,"volume":110852,"rsi_14":73.53,"sma_20":6196.0,"sma_60":6443.33,"sma_120":6412.67},{"date":"2025-10-29","open":6195,"high":6300,"low":6138,"close":6214,"volume":214965,"rsi_14":74.29,"sma_20":6205.0,"sma_60":6450.83,"sma_120":6416.17},{"date":"2025-10-30","open":6186,"high":6186,"low":5976,"close":6090,"volume":178374,"rsi_14":63.64,"sma_20":6216.0,"sma_60":6456.67,"sma_120":6419.75},{"date":"2025-10-31","open":6052,"high":6214,"low":6014,"close":6167,"volume":139568,"rsi_14":62.62,"sma_20":6245.0,"sma_60":6461.5,"sma_120":6425.0},{"date":"2025-11-03","open":6224,"high":6500,"low":6224,"close":6424,"volume":496211,"rsi_14":75.2,"sma_20":6284.0,"sma_60":6472.5,"sma_120":6431.75},{"date":"2025-11-04","open":6481,"high":6491,"low":6272,"close":6300,"volume":155539,"rsi_14":63.93,"sma_20":6318.0,"sma_60":6480.0,"sma_120":6436.5},{"date":"2025-11-05","open":6110,"high":6138,"low":5824,"close":6081,"volume":175342,"rsi_14":52.82,"sma_20":6337.5,"sma_60":6481.0,"sma_120":6440.08},{"date":"2025-11-06","open":6186,"high":6291,"low":5919,"close":6100,"volume":150624,"rsi_14":58.78,"sma_20":6357.0,"sma_60":6482.67,"sma_120":6442.08},{"date":"2025-11-07","open":5919,"high":6033,"low":5776,"close":5862,"volume":139401,"rsi_14":46.98,"sma_20":6360.0,"sma_60":6473.17,"sma_120":6442.0},{"date":"2025-11-10","open":5843,"high":5976,"low":5814,"close":5976,"volume":81732,"rsi_14":50.93,"sma_20":6363.5,"sma_60":6464.33,"sma_120":6442.42},{"date":"2025-11-11","open":6005,"high":6090,"low":5843,"close":5957,"volume":149437,"rsi_14":50.93,"sma_20":6370.5,"sma_60":6444.0,"sma_120":6443.33},{"date":"2025-11-12","open":5919,"high":5986,"low":5852,"close":5986,"volume":105271,"rsi_14":46.26,"sma_20":6371.0,"sma_60":6417.83,"sma_120":6445.83},{"date":"2025-11-13","open":5938,"high":5976,"low":5843,"close":5862,"volume":130691,"rsi_14":39.07,"sma_20":6363.5,"sma_60":6400.33,"sma_120":6448.0},{"date":"2025-11-14","open":5738,"high":5738,"low":5623,"close":5623,"volume":175491,"rsi_14":34.1,"sma_20":6350.0,"sma_60":6380.33,"sma_120":6445.5},{"date":"2025-11-17","open":5642,"high":5719,"low":5595,"close":5690,"volume":49843,"rsi_14":35.96,"sma_20":6336.5,"sma_60":6364.17,"sma_120":6444.17},{"date":"2025-11-18","open":5633,"high":5995,"low":5509,"close":5557,"volume":191938,"rsi_14":31.55,"sma_20":6316.0,"sma_60":6349.5,"sma_120":6442.25},{"date":"2025-11-19","open":5557,"high":5662,"low":5423,"close":5604,"volume":73969,"rsi_14":35.75,"sma_20":6299.0,"sma_60":6338.0,"sma_120":6439.58},{"date":"2025-11-20","open":5642,"high":5843,"low":5642,"close":5833,"volume":96789,"rsi_14":41.03,"sma_20":6285.5,"sma_60":6329.17,"sma_120":6437.67},{"date":"2025-11-21","open":5690,"high":5690,"low":5614,"close":5633,"volume":51127,"rsi_14":28.04,"sma_20":6257.0,"sma_60":6314.17,"sma_120":6431.42},{"date":"2025-11-24","open":5709,"high":5709,"low":5585,"close":5604,"volume":40036,"rsi_14":29.61,"sma_20":6228.5,"sma_60":6297.33,"sma_120":6428.0},{"date":"2025-11-25","open":5633,"high":5709,"low":5509,"close":5566,"volume":84895,"rsi_14":33.12,"sma_20":6197.0,"sma_60":6282.0,"sma_120":6423.67},{"date":"2025-11-26","open":5547,"high":5690,"low":5538,"close":5690,"volume":38612,"rsi_14":37.43,"sma_20":6169.5,"sma_60":6270.0,"sma_120":6420.92},{"date":"2025-11-27","open":5681,"high":5757,"low":5633,"close":5671,"volume":41634,"rsi_14":43.24,"sma_20":6147.5,"sma_60":6257.83,"sma_120":6417.92},{"date":"2025-11-28","open":5662,"high":5785,"low":5652,"close":5785,"volume":44297,"rsi_14":43.24,"sma_20":6127.5,"sma_60":6248.67,"sma_120":6415.0},{"date":"2025-12-01","open":5805,"high":5852,"low":5738,"close":5795,"volume":43431,"rsi_14":44.22,"sma_20":6094.5,"sma_60":6242.33,"sma_120":6411.67},{"date":"2025-12-02","open":5795,"high":5824,"low":5728,"close":5776,"volume":55153,"rsi_14":42.47,"sma_20":6067.0,"sma_60":6235.17,"sma_120":6406.42},{"date":"2025-12-03","open":5805,"high":5833,"low":5757,"close":5824,"volume":34272,"rsi_14":48.55,"sma_20":6053.5,"sma_60":6229.67,"sma_120":6402.08},{"date":"2025-12-04","open":5833,"high":5833,"low":5738,"close":5776,"volume":25046,"rsi_14":56.78,"sma_20":6036.5,"sma_60":6223.5,"sma_120":6397.5},{"date":"2025-12-05","open":5757,"high":5814,"low":5719,"close":5814,"volume":53864,"rsi_14":55.65,"sma_20":6034.0,"sma_60":6218.67,"sma_120":6392.0},{"date":"2025-12-08","open":5795,"high":5805,"low":5738,"close":5776,"volume":50966,"rsi_14":60.95,"sma_20":6023.5,"sma_60":6213.33,"sma_120":6387.75},{"date":"2025-12-09","open":5757,"high":5776,"low":5719,"close":5766,"volume":31428,"rsi_14":58.42,"sma_20":6013.5,"sma_60":6207.83,"sma_120":6381.08},{"date":"2025-12-10","open":5766,"high":5766,"low":5719,"close":5747,"volume":56420,"rsi_14":44.3,"sma_20":6001.0,"sma_60":6200.83,"sma_120":6374.33},{"date":"2025-12-11","open":5776,"high":5871,"low":5766,"close":5824,"volume":66901,"rsi_14":65.15,"sma_20":5999.0,"sma_60":6194.5,"sma_120":6368.83},{"date":"2025-12-12","open":5824,"high":5967,"low":5824,"close":5967,"volume":66787,"rsi_14":74.36,"sma_20":6017.0,"sma_60":6191.5,"sma_120":6364.67},{"date":"2025-12-15","open":5919,"high":6043,"low":5881,"close":6043,"volume":53101,"rsi_14":80.49,"sma_20":6035.5,"sma_60":6190.17,"sma_120":6361.25},{"date":"2025-12-16","open":6024,"high":6052,"low":5938,"close":6024,"volume":59059,"rsi_14":74.65,"sma_20":6060.0,"sma_60":6188.17,"sma_120":6357.75},{"date":"2025-12-17","open":6043,"high":6043,"low":5938,"close":6005,"volume":47110,"rsi_14":74.65,"sma_20":6081.0,"sma_60":6186.83,"sma_120":6353.67},{"date":"2025-12-18","open":5881,"high":5948,"low":5871,"close":5909,"volume":52595,"rsi_14":59.42,"sma_20":6085.0,"sma_60":6184.17,"sma_120":6349.58},{"date":"2025-12-19","open":5909,"high":6024,"low":5890,"close":6024,"volume":41882,"rsi_14":65.0,"sma_20":6105.5,"sma_60":6183.17,"sma_120":6347.92},{"date":"2025-12-22","open":6024,"high":6157,"low":6024,"close":6081,"volume":123034,"rsi_14":69.05,"sma_20":6130.5,"sma_60":6183.83,"sma_120":6347.75},{"date":"2025-12-23","open":6090,"high":6090,"low":5976,"close":6005,"volume":75439,"rsi_14":60.92,"sma_20":6153.5,"sma_60":6182.17,"sma_120":6345.33},{"date":"2025-12-24","open":6014,"high":6033,"low":5957,"close":6024,"volume":51071,"rsi_14":65.48,"sma_20":6171.0,"sma_60":6181.83,"sma_120":6341.83},{"date":"2025-12-26","open":5995,"high":6100,"low":5995,"close":6100,"volume":81233,"rsi_14":67.05,"sma_20":6193.5,"sma_60":6185.67,"sma_120":6339.0},{"date":"2025-12-29","open":6240,"high":6270,"low":6090,"close":6170,"volume":123531,"rsi_14":55.14,"sma_20":6198.5,"sma_60":6190.33,"sma_120":6334.75},{"date":"2025-12-30","open":6130,"high":6160,"low":6060,"close":6160,"volume":55062,"rsi_14":55.14,"sma_20":6202.5,"sma_60":6193.67,"sma_120":6332.0},{"date":"2026-01-02","open":6160,"high":6930,"low":6130,"close":6820,"volume":1024302,"rsi_14":73.1,"sma_20":6240.5,"sma_60":6208.5,"sma_120":6335.42},{"date":"2026-01-05","open":6750,"high":6840,"low":6690,"close":6820,"volume":269613,"rsi_14":71.78,"sma_20":6276.0,"sma_60":6222.33,"sma_120":6338.25},{"date":"2026-01-06","open":6870,"high":6890,"low":6640,"close":6890,"volume":212050,"rsi_14":70.32,"sma_20":6317.5,"sma_60":6237.0,"sma_120":6340.67},{"date":"2026-01-07","open":6870,"high":6870,"low":6450,"close":6530,"volume":273969,"rsi_14":55.19,"sma_20":6339.0,"sma_60":6244.33,"sma_120":6340.25},{"date":"2026-01-08","open":6520,"high":6530,"low":6340,"close":6360,"volume":193675,"rsi_14":51.01,"sma_20":6354.0,"sma_60":6247.0,"sma_120":6339.42},{"date":"2026-01-09","open":6390,"high":6580,"low":6280,"close":6480,"volume":136151,"rsi_14":54.33,"sma_20":6375.5,"sma_60":6253.17,"sma_120":6340.08},{"date":"2026-01-12","open":6570,"high":6720,"low":6460,"close":6550,"volume":208362,"rsi_14":58.54,"sma_20":6401.5,"sma_60":6257.83,"sma_120":6340.67},{"date":"2026-01-13","open":6640,"high":6640,"low":6380,"close":6450,"volume":122225,"rsi_14":53.2,"sma_20":6418.5,"sma_60":6260.33,"sma_120":6340.33},{"date":"2026-01-14","open":6410,"high":6450,"low":6250,"close":6260,"volume":209244,"rsi_14":47.22,"sma_20":6418.5,"sma_60":6261.83,"sma_120":6339.08},{"date":"2026-01-15","open":6270,"high":6270,"low":6170,"close":6240,"volume":98270,"rsi_14":48.57,"sma_20":6413.5,"sma_60":6261.83,"sma_120":6338.58},{"date":"2026-01-16","open":6260,"high":6540,"low":6250,"close":6480,"volume":289570,"rsi_14":51.79,"sma_20":6430.5,"sma_60":6270.17,"sma_120":6340.75},{"date":"2026-01-19","open":6550,"high":6780,"low":6510,"close":6570,"volume":222583,"rsi_14":59.52,"sma_20":6449.0,"sma_60":6273.17,"sma_120":6344.75},{"date":"2026-01-20","open":6570,"high":8010,"low":6330,"close":7280,"volume":6689499,"rsi_14":70.0,"sma_20":6497.0,"sma_60":6286.5,"sma_120":6354.67},{"date":"2026-01-21","open":7640,"high":9150,"low":7640,"close":8180,"volume":9856156,"rsi_14":72.37,"sma_20":6587.0,"sma_60":6315.33,"sma_120":6372.17},{"date":"2026-01-22","open":8260,"high":8370,"low":7850,"close":7970,"volume":2167778,"rsi_14":67.69,"sma_20":6670.5,"sma_60":6340.33,"sma_120":6388.58},{"date":"2026-01-23","open":8040,"high":8070,"low":7610,"close":7610,"volume":1092610,"rsi_14":60.17,"sma_20":6735.0,"sma_60":6358.5,"sma_120":6401.25},{"date":"2026-01-26","open":7350,"high":7610,"low":7090,"close":7370,"volume":1239544,"rsi_14":62.28,"sma_20":6783.5,"sma_60":6374.83,"sma_120":6412.08},{"date":"2026-01-27","open":7590,"high":7650,"low":7100,"close":7110,"volume":1083723,"rsi_14":60.68,"sma_20":6830.5,"sma_60":6385.5,"sma_120":6421.0},{"date":"2026-01-28","open":7180,"high":7350,"low":7040,"close":7130,"volume":594621,"rsi_14":59.53,"sma_20":6879.0,"sma_60":6392.0,"sma_120":6428.92},{"date":"2026-01-29","open":7150,"high":7240,"low":6960,"close":7220,"volume":651666,"rsi_14":59.77,"sma_20":6899.0,"sma_60":6402.17,"sma_120":6438.42},{"date":"2026-01-30","open":7260,"high":7570,"low":7160,"close":7280,"volume":1228170,"rsi_14":62.24,"sma_20":6922.0,"sma_60":6417.17,"sma_120":6447.75},{"date":"2026-02-02","open":7250,"high":7410,"low":6990,"close":7090,"volume":582293,"rsi_14":62.24,"sma_20":6932.0,"sma_60":6428.67,"sma_120":6454.17},{"date":"2026-02-03","open":7210,"high":7520,"low":7200,"close":7460,"volume":820877,"rsi_14":66.31,"sma_20":6978.5,"sma_60":6450.5,"sma_120":6463.83},{"date":"2026-02-04","open":7500,"high":8140,"low":7340,"close":7750,"volume":4788843,"rsi_14":66.75,"sma_20":7048.0,"sma_60":6471.67,"sma_120":6472.42},{"date":"2026-02-05","open":7730,"high":7920,"low":7340,"close":7440,"volume":1622629,"rsi_14":61.71,"sma_20":7096.0,"sma_60":6491.17,"sma_120":6477.75},{"date":"2026-02-06","open":7190,"high":7500,"low":7000,"close":7390,"volume":554027,"rsi_14":60.1,"sma_20":7138.0,"sma_60":6510.17,"sma_120":6477.08},{"date":"2026-02-09","open":7860,"high":8020,"low":7580,"close":7580,"volume":1595826,"rsi_14":54.24,"sma_20":7194.5,"sma_60":6531.83,"sma_120":6474.83},{"date":"2026-02-10","open":7610,"high":7610,"low":7380,"close":7380,"volume":457792,"rsi_14":35.92,"sma_20":7250.5,"sma_60":6552.33,"sma_120":6476.33},{"date":"2026-02-11","open":7440,"high":7730,"low":7330,"close":7730,"volume":520067,"rsi_14":45.97,"sma_20":7325.0,"sma_60":6582.83,"sma_120":6481.58},{"date":"2026-02-12","open":7800,"high":7820,"low":7560,"close":7620,"volume":381498,"rsi_14":50.18,"sma_20":7382.0,"sma_60":6610.33,"sma_120":6487.25},{"date":"2026-02-13","open":7510,"high":7950,"low":7490,"close":7790,"volume":734114,"rsi_14":57.89,"sma_20":7447.5,"sma_60":6643.0,"sma_120":6496.25},{"date":"2026-02-19","open":7940,"high":8030,"low":7850,"close":7920,"volume":533143,"rsi_14":66.01,"sma_20":7515.0,"sma_60":6677.0,"sma_120":6507.5},{"date":"2026-02-20","open":8020,"high":8250,"low":7890,"close":8000,"volume":1012234,"rsi_14":66.8,"sma_20":7551.0,"sma_60":6708.33,"sma_120":6518.75},{"date":"2026-02-23","open":8100,"high":8350,"low":7920,"close":8020,"volume":982668,"rsi_14":65.87,"sma_20":7543.0,"sma_60":6743.5,"sma_120":6528.83},{"date":"2026-02-24","open":8050,"high":9080,"low":7930,"close":8630,"volume":6231537,"rsi_14":71.99,"sma_20":7576.0,"sma_60":6789.33,"sma_120":6543.33},{"date":"2026-02-25","open":8930,"high":9130,"low":8240,"close":8310,"volume":1842732,"rsi_14":69.06,"sma_20":7611.0,"sma_60":6830.5,"sma_120":6556.25},{"date":"2026-02-26","open":8380,"high":8400,"low":7870,"close":7900,"volume":965812,"rsi_14":56.79,"sma_20":7638.5,"sma_60":7094.67,"sma_120":6601.58},{"date":"2026-02-27","open":7810,"high":8060,"low":7700,"close":7800,"volume":495150,"rsi_14":50.82,"sma_20":7672.0,"sma_60":6893.5,"sma_120":6575.67},{"date":"2026-03-03","open":7580,"high":7790,"low":7350,"close":7350,"volume":533847,"rsi_14":48.59,"sma_20":7683.0,"sma_60":6914.83,"sma_120":6581.75},{"date":"2026-03-04","open":7150,"high":7180,"low":6040,"close":6320,"volume":771609,"rsi_14":37.17,"sma_20":7638.0,"sma_60":6918.83,"sma_120":6580.58},{"date":"2026-03-05","open":6730,"high":7090,"low":6730,"close":6970,"volume":483979,"rsi_14":43.41,"sma_20":7622.5,"sma_60":6934.0,"sma_120":6584.58},{"date":"2026-03-06","open":6880,"high":7180,"low":6820,"close":7160,"volume":259440,"rsi_14":47.62,"sma_20":7626.0,"sma_60":6951.5,"sma_120":6590.58},{"date":"2026-03-09","open":6800,"high":6980,"low":6670,"close":6980,"volume":232763,"rsi_14":41.57,"sma_20":7602.0,"sma_60":6966.83,"sma_120":6595.17},{"date":"2026-03-10","open":7280,"high":7340,"low":7120,"close":7240,"volume":188896,"rsi_14":45.87,"sma_20":7576.5,"sma_60":6985.83,"sma_120":6602.25},{"date":"2026-03-11","open":7350,"high":7520,"low":7220,"close":7380,"volume":262406,"rsi_14":45.51,"sma_20":7573.5,"sma_60":7007.83,"sma_120":6610.58},{"date":"2026-03-12","open":7400,"high":7480,"low":7290,"close":7420,"volume":200317,"rsi_14":44.42,"sma_20":7575.0,"sma_60":7030.67,"sma_120":6619.25},{"date":"2026-03-13","open":7330,"high":7750,"low":7170,"close":7480,"volume":304745,"rsi_14":44.17,"sma_20":7570.0,"sma_60":7054.83,"sma_120":6627.83},{"date":"2026-03-16","open":7610,"high":7760,"low":7440,"close":7550,"volume":283618,"rsi_14":44.79,"sma_20":7578.5,"sma_60":7212.0,"sma_120":6721.0},{"date":"2026-03-17","open":7650,"high":7780,"low":7550,"close":7640,"volume":223850,"rsi_14":37.59,"sma_20":7574.0,"sma_60":7101.83,"sma_120":6646.67},{"date":"2026-03-18","open":7730,"high":7930,"low":7700,"close":7830,"volume":366336,"rsi_14":43.78,"sma_20":7584.5,"sma_60":7126.67,"sma_120":6658.42},{"date":"2026-03-19","open":7660,"high":7820,"low":7600,"close":7740,"volume":230758,"rsi_14":47.74,"sma_20":7582.0,"sma_60":7150.33,"sma_120":6669.25},{"date":"2026-03-20","open":7790,"high":8160,"low":7750,"close":8030,"volume":489773,"rsi_14":53.08,"sma_20":7587.5,"sma_60":7179.17,"sma_120":6683.0},{"date":"2026-03-23","open":7910,"high":7910,"low":7660,"close":7680,"volume":279440,"rsi_14":54.55,"sma_20":7571.5,"sma_60":7203.83,"sma_120":6694.0},{"date":"2026-03-24","open":7890,"high":7940,"low":7510,"close":7650,"volume":239000,"rsi_14":75.29,"sma_20":7553.0,"sma_60":7226.0,"sma_120":6704.58},{"date":"2026-03-25","open":7750,"high":7930,"low":7720,"close":7870,"volume":205582,"rsi_14":70.45,"sma_20":7515.0,"sma_60":7250.83,"sma_120":6717.33},{"date":"2026-03-26","open":7880,"high":7880,"low":7560,"close":7650,"volume":216184,"rsi_14":60.99,"sma_20":7482.0,"sma_60":7273.33,"sma_120":6727.75},{"date":"2026-03-27","open":7580,"high":7630,"low":7320,"close":7560,"volume":192104,"rsi_14":63.55,"sma_20":7465.0,"sma_60":7294.0,"sma_120":6737.92},{"date":"2026-03-30","open":7350,"high":7560,"low":7180,"close":7550,"volume":115835,"rsi_14":58.2,"sma_20":7452.5,"sma_60":7313.17,"sma_120":6749.42},{"date":"2026-03-31","open":7490,"high":7560,"low":7200,"close":7210,"volume":163423,"rsi_14":45.93,"sma_20":7445.5,"sma_60":7330.5,"sma_120":6760.42},{"date":"2026-04-01","open":7343,"high":7670,"low":7343,"close":7670,"volume":168592,"rsi_14":56.03,"sma_20":7516.0,"sma_60":7356.67,"sma_120":6775.17},{"date":"2026-04-02","open":7730,"high":7750,"low":7140,"close":7240,"volume":246946,"rsi_14":46.0,"sma_20":7529.5,"sma_60":7363.67,"sma_120":6786.08},{"date":"2026-04-03","open":7390,"high":7540,"low":7350,"close":7400,"volume":140676,"rsi_14":47.57,"sma_20":7541.5,"sma_60":7373.33,"sma_120":6797.83},{"date":"2026-04-06","open":7410,"high":7530,"low":7250,"close":7340,"volume":129665,"rsi_14":45.1,"sma_20":7559.5,"sma_60":7380.83,"sma_120":6808.92},{"date":"2026-04-07","open":7430,"high":7460,"low":7170,"close":7200,"volume":158816,"rsi_14":39.53,"sma_20":7557.5,"sma_60":7392.0,"sma_120":6818.17},{"date":"2026-04-08","open":7540,"high":7710,"low":7470,"close":7710,"volume":264995,"rsi_14":49.56,"sma_20":7574.0,"sma_60":7414.5,"sma_120":6830.75},{"date":"2026-04-09","open":7670,"high":7670,"low":7430,"close":7490,"volume":136163,"rsi_14":41.96,"sma_20":7577.5,"sma_60":7431.33,"sma_120":6842.25},{"date":"2026-04-10","open":7640,"high":7710,"low":7530,"close":7640,"volume":164057,"rsi_14":49.37,"sma_20":7585.5,"sma_60":7449.5,"sma_120":6853.67},{"date":"2026-04-13","open":7510,"high":7730,"low":7390,"close":7660,"volume":147399,"rsi_14":50.16,"sma_20":7591.0,"sma_60":7469.67,"sma_120":6865.0},{"date":"2026-04-14","open":7880,"high":7880,"low":7700,"close":7850,"volume":232831,"rsi_14":49.68,"sma_20":7601.5,"sma_60":7496.17,"sma_120":6879.0},{"date":"2026-04-15","open":7930,"high":8300,"low":7900,"close":8020,"volume":934061,"rsi_14":56.03,"sma_20":7611.0,"sma_60":7525.83,"sma_120":6893.83},{"date":"2026-04-16","open":8080,"high":8080,"low":7940,"close":7970,"volume":264874,"rsi_14":56.77,"sma_20":7622.5,"sma_60":7550.67,"sma_120":6908.25},{"date":"2026-04-17","open":7980,"high":7990,"low":7790,"close":7880,"volume":201424,"rsi_14":55.31,"sma_20":7615.0,"sma_60":7572.5,"sma_120":6922.08},{"date":"2026-04-20","open":7930,"high":8060,"low":7810,"close":7820,"volume":225976,"rsi_14":60.78,"sma_20":7622.0,"sma_60":7581.5,"sma_120":6934.0},{"date":"2026-04-21","open":7850,"high":7970,"low":7800,"close":7910,"volume":189974,"rsi_14":53.75,"sma_20":7635.0,"sma_60":7577.0,"sma_120":6945.92},{"date":"2026-04-22","open":7910,"high":8040,"low":7770,"close":7940,"volume":302418,"rsi_14":68.04,"sma_20":7638.5,"sma_60":7576.5,"sma_120":6958.33},{"date":"2026-04-23","open":8190,"high":8550,"low":7930,"close":8070,"volume":1270082,"rsi_14":67.54,"sma_20":7659.5,"sma_60":7584.17,"sma_120":6971.67},{"date":"2026-04-24","open":8150,"high":8470,"low":8050,"close":8350,"volume":650090,"rsi_14":73.71,"sma_20":7699.0,"sma_60":7600.5,"sma_120":6986.92},{"date":"2026-04-27","open":8730,"high":10850,"low":8690,"close":10850,"volume":6084109,"rsi_14":90.65,"sma_20":7864.0,"sma_60":7662.83,"sma_120":7024.08},{"date":"2026-04-28","open":11400,"high":11530,"low":9880,"close":10060,"volume":6418187,"rsi_14":74.63,"sma_20":8006.5,"sma_60":7711.67,"sma_120":7054.0},{"date":"2026-04-29","open":10000,"high":12220,"low":9800,"close":11180,"volume":13366608,"rsi_14":82.54,"sma_20":8179.0,"sma_60":7777.67,"sma_120":7235.83},{"date":"2026-04-30","open":11180,"high":13400,"low":10960,"close":11690,"volume":13071480,"rsi_14":82.99,"sma_20":8477.5,"sma_60":7876.33,"sma_120":7688.67},{"date":"2026-05-04","open":12200,"high":12850,"low":12200,"close":12730,"volume":1658650,"rsi_14":85.96,"sma_20":8668.0,"sma_60":7945.17,"sma_120":7186.25},{"date":"2026-05-06","open":12540,"high":12540,"low":11810,"close":12190,"volume":968835,"rsi_14":79.32,"sma_20":8910.5,"sma_60":8024.0,"sma_120":7234.5},{"date":"2026-05-07","open":12280,"high":12980,"low":11200,"close":12980,"volume":1105147,"rsi_14":80.92,"sma_20":9199.5,"sma_60":8111.17,"sma_120":7291.42},{"date":"2026-05-08","open":12390,"high":15410,"low":12010,"close":13730,"volume":11941883,"rsi_14":83.03,"sma_20":9500.5,"sma_60":8216.0,"sma_120":7353.58},{"date":"2026-05-11","open":13590,"high":13600,"low":12070,"close":12700,"volume":2096792,"rsi_14":74.95,"sma_20":9761.0,"sma_60":8304.5,"sma_120":7407.33},{"date":"2026-05-12","open":12410,"high":12740,"low":11220,"close":11610,"volume":1782908,"rsi_14":67.73,"sma_20":9959.5,"sma_60":8371.67,"sma_120":7451.75},{"date":"2026-05-13","open":11480,"high":12140,"low":11080,"close":11420,"volume":1260467,"rsi_14":66.27,"sma_20":10147.5,"sma_60":8439.0,"sma_120":7495.67},{"date":"2026-05-14","open":12200,"high":12920,"low":11000,"close":11090,"volume":1301110,"rsi_14":64.2,"sma_20":10309.5,"sma_60":8495.0,"sma_120":7538.92},{"date":"2026-05-15","open":11090,"high":11190,"low":9920,"close":10150,"volume":1063013,"rsi_14":58.74,"sma_20":10416.0,"sma_60":8537.17,"sma_120":7573.75},{"date":"2026-05-18","open":9970,"high":10150,"low":9580,"close":9980,"volume":637248,"rsi_14":56.91,"sma_20":10516.5,"sma_60":8573.67,"sma_120":7608.33},{"date":"2026-05-19","open":10110,"high":10270,"low":9540,"close":9620,"volume":585934,"rsi_14":43.63,"sma_20":10603.5,"sma_60":8602.0,"sma_120":7639.5},{"date":"2026-05-20","open":9510,"high":9620,"low":9080,"close":9250,"volume":533982,"rsi_14":45.61,"sma_20":10675.0,"sma_60":8622.83,"sma_120":7665.58},{"date":"2026-05-21","open":9800,"high":10690,"low":9680,"close":10020,"volume":1505984,"rsi_14":43.47,"sma_20":10780.5,"sma_60":8656.17,"sma_120":7699.83},{"date":"2026-05-22","open":10180,"high":10230,"low":9980,"close":10140,"volume":437965,"rsi_14":40.87,"sma_20":10890.5,"sma_60":8681.33,"sma_120":7735.33},{"date":"2026-05-26","open":10250,"high":10460,"low":9900,"close":9990,"volume":497636,"rsi_14":31.97,"sma_20":10986.5,"sma_60":8709.33,"sma_120":7769.92},{"date":"2026-05-27","open":10030,"high":10040,"low":9250,"close":9310,"volume":495276,"rsi_14":31.4,"sma_20":11034.5,"sma_60":8732.83,"sma_120":7797.75},{"date":"2026-05-28","open":9310,"high":9350,"low":8680,"close":8990,"volume":458485,"rsi_14":22.56,"sma_20":10941.5,"sma_60":8752.67,"sma_120":7823.08},{"date":"2026-05-29","open":9030,"high":9090,"low":8430,"close":8720,"volume":351146,"rsi_14":13.11,"sma_20":10874.5,"sma_60":8775.5,"sma_120":7845.17},{"date":"2026-06-01","open":8640,"high":9030,"low":8370,"close":8400,"volume":468805,"rsi_14":14.64,"sma_20":10735.5,"sma_60":8810.17,"sma_120":7864.5},{"date":"2026-06-02","open":8310,"high":8350,"low":7970,"close":8080,"volume":354322,"rsi_14":16.76,"sma_20":10555.0,"sma_60":8828.67,"sma_120":7881.33},{"date":"2026-06-04","open":8010,"high":8300,"low":7860,"close":7930,"volume":230651,"rsi_14":16.89,"sma_20":10315.0,"sma_60":8841.5,"sma_120":7896.5},{"date":"2026-06-05","open":7850,"high":7850,"low":7480,"close":7700,"volume":295898,"rsi_14":17.21,"sma_20":10090.5,"sma_60":8853.5,"sma_120":7910.17},{"date":"2026-06-08","open":7250,"high":7400,"low":7060,"close":7150,"volume":315979,"rsi_14":18.62,"sma_20":9799.0,"sma_60":8852.0,"sma_120":7918.92},{"date":"2026-06-09","open":7220,"high":7610,"low":7220,"close":7500,"volume":309928,"rsi_14":25.0,"sma_20":9487.5,"sma_60":8854.0,"sma_120":7930.92},{"date":"2026-06-10","open":7480,"high":7680,"low":7250,"close":7500,"volume":220771,"rsi_14":26.96,"sma_20":9227.5,"sma_60":8855.33,"sma_120":7943.0},{"date":"2026-06-11","open":7280,"high":7500,"low":7120,"close":7430,"volume":157840,"rsi_14":28.84,"sma_20":9018.5,"sma_60":8854.5,"sma_120":7954.67},{"date":"2026-06-12","open":7700,"high":7870,"low":7610,"close":7650,"volume":241051,"rsi_14":18.4,"sma_20":8830.0,"sma_60":8856.17,"sma_120":7967.5},{"date":"2026-06-15","open":8200,"high":8300,"low":7890,"close":7960,"volume":469819,"rsi_14":22.34,"sma_20":8673.5,"sma_60":8861.5,"sma_120":7981.67},{"date":"2026-06-16","open":8070,"high":8140,"low":7830,"close":7960,"volume":236177,"rsi_14":23.22,"sma_20":8564.0,"sma_60":8863.67,"sma_120":7995.17},{"date":"2026-06-17","open":7990,"high":8190,"low":7800,"close":7940,"volume":304646,"rsi_14":57.89,"sma_20":7933.5,"sma_60":8889.0,"sma_120":8091.5},{"date":"2026-06-18","open":7950,"high":8050,"low":7720,"close":7750,"volume":192736,"rsi_14":29.33,"sma_20":8368.5,"sma_60":8862.33,"sma_120":8020.75},{"date":"2026-06-19","open":7700,"high":7970,"low":7210,"close":7400,"volume":263521,"rsi_14":28.57,"sma_20":8276.0,"sma_60":8857.67,"sma_120":8030.75},{"date":"2026-06-22","open":7400,"high":7590,"low":7170,"close":7340,"volume":175517,"rsi_14":31.21,"sma_20":8142.0,"sma_60":8852.5,"sma_120":8039.25},{"date":"2026-06-23","open":7330,"high":7500,"low":6780,"close":6780,"volume":264829,"rsi_14":28.76,"sma_20":7974.0,"sma_60":8834.33,"sma_120":8042.58},{"date":"2026-06-24","open":6670,"high":6900,"low":6590,"close":6780,"volume":204524,"rsi_14":30.24,"sma_20":7813.5,"sma_60":8819.83,"sma_120":8046.58},{"date":"2026-06-25","open":6840,"high":7010,"low":6570,"close":6640,"volume":182895,"rsi_14":31.21,"sma_20":7680.0,"sma_60":8804.5,"sma_120":8049.25},{"date":"2026-06-26","open":6550,"high":6630,"low":6040,"close":6150,"volume":291433,"rsi_14":31.88,"sma_20":7538.0,"sma_60":8781.17,"sma_120":8047.17},{"date":"2026-06-29","open":6250,"high":6840,"low":6250,"close":6810,"volume":177456,"rsi_14":38.76,"sma_20":7442.5,"sma_60":8774.5,"sma_120":8052.5},{"date":"2026-06-30","open":7110,"high":7150,"low":6700,"close":6750,"volume":221833,"rsi_14":38.02,"sma_20":7360.0,"sma_60":8758.17,"sma_120":8057.42},{"date":"2026-07-01","open":6820,"high":7400,"low":6820,"close":7360,"volume":388171,"rsi_14":49.05,"sma_20":7324.0,"sma_60":8760.17,"sma_120":8061.92},{"date":"2026-07-02","open":7360,"high":7370,"low":6900,"close":6930,"volume":305001,"rsi_14":40.72,"sma_20":7274.0,"sma_60":8752.33,"sma_120":8062.83},{"date":"2026-07-03","open":7060,"high":7290,"low":6590,"close":7140,"volume":226689,"rsi_14":39.15,"sma_20":7246.0,"sma_60":8749.0,"sma_120":8064.92},{"date":"2026-07-06","open":7180,"high":7270,"low":6890,"close":7080,"volume":165998,"rsi_14":38.54,"sma_20":7242.5,"sma_60":8747.0,"sma_120":8069.5},{"date":"2026-07-07","open":6980,"high":7150,"low":6690,"close":6900,"volume":202248,"rsi_14":37.0,"sma_20":7212.5,"sma_60":8733.5,"sma_120":8074.0},{"date":"2026-07-08","open":6710,"high":7000,"low":6400,"close":6460,"volume":235771,"rsi_14":34.82,"sma_20":7160.5,"sma_60":8716.33,"sma_120":8073.83},{"date":"2026-07-09","open":6470,"high":6730,"low":6280,"close":6470,"volume":171974,"rsi_14":38.11,"sma_20":7112.5,"sma_60":8696.83,"sma_120":8073.17},{"date":"2026-07-10","open":6570,"high":6990,"low":6570,"close":6870,"volume":177271,"rsi_14":44.47,"sma_20":7073.5,"sma_60":8683.67,"sma_120":8076.67},{"date":"2026-07-13","open":6900,"high":7070,"low":6410,"close":6410,"volume":211130,"rsi_14":45.54,"sma_20":6996.0,"sma_60":8659.67,"sma_120":8077.92},{"date":"2026-07-14","open":6210,"high":6470,"low":6110,"close":6390,"volume":197172,"rsi_14":45.32,"sma_20":6917.5,"sma_60":8632.5,"sma_120":8079.17},{"date":"2026-07-15","open":6480,"high":6700,"low":6480,"close":6640,"volume":117201,"rsi_14":50.0,"sma_20":6852.5,"sma_60":8610.33,"sma_120":8080.5},{"date":"2026-07-16","open":6540,"high":6540,"low":6250,"close":6310,"volume":72514,"rsi_14":51.94,"sma_20":6780.5,"sma_60":8584.17,"sma_120":8078.33},{"date":"2026-07-20","open":6120,"high":6380,"low":6070,"close":6110,"volume":140778,"rsi_14":40.44,"sma_20":6716.0,"sma_60":8555.67,"sma_120":8068.58},{"date":"2026-07-21","open":6070,"high":6290,"low":6010,"close":6200,"volume":118734,"rsi_14":42.55,"sma_20":6659.0,"sma_60":8527.17,"sma_120":8052.08},{"date":"2026-07-22","open":6340,"high":6480,"low":6210,"close":6210,"volume":125124,"rsi_14":31.39,"sma_20":6630.5,"sma_60":8498.33,"sma_120":8037.42},{"date":"2026-07-23","open":6260,"high":6630,"low":6260,"close":6590,"volume":124167,"rsi_14":44.41,"sma_20":6621.0,"sma_60":8473.67,"sma_120":8028.92},{"date":"2026-07-24","open":6490,"high":6530,"low":6260,"close":6310,"volume":96220,"rsi_14":36.66,"sma_20":6604.5,"sma_60":8439.67,"sma_120":8020.08},{"date":"2026-07-27","open":6370,"high":6500,"low":6240,"close":6310,"volume":107282,"rsi_14":37.38,"sma_20":6612.5,"sma_60":8364.0,"sma_120":8013.42},{"date":"2026-07-28","open":6170,"high":6180,"low":5740,"close":5790,"volume":214716,"rsi_14":33.63,"sma_20":6561.5,"sma_60":8292.83,"sma_120":8002.25},{"date":"2026-07-29","open":5790,"high":5910,"low":5190,"close":5290,"volume":215362,"rsi_14":33.04,"sma_20":6488.5,"sma_60":8194.67,"sma_120":7986.17},{"date":"2026-07-30","open":5040,"high":5540,"low":5040,"close":5350,"volume":157783,"rsi_14":34.0,"sma_20":6388.0,"sma_60":8089.0,"sma_120":7970.08},{"date":"2026-07-31","open":5540,"high":5970,"low":5530,"close":5950,"volume":146800,"rsi_14":37.57,"sma_20":6339.0,"sma_60":7976.0,"sma_120":7960.58},{"date":"2026-08-03","open":5870,"high":6120,"low":5790,"close":5900,"volume":84330,"rsi_14":42.25,"sma_20":6277.0,"sma_60":7871.17,"sma_120":7947.58},{"date":"2026-08-04","open":5980,"high":6210,"low":5980,"close":6170,"volume":97800,"rsi_14":46.89,"sma_20":6231.5,"sma_60":7757.67,"sma_120":7934.42},{"date":"2026-08-05","open":6370,"high":7320,"low":6300,"close":6850,"volume":1248850,"rsi_14":52.64,"sma_20":6229.0,"sma_60":7643.0,"sma_120":7929.5},{"date":"2026-08-06","open":6790,"high":6890,"low":6620,"close":6750,"volume":187517,"rsi_14":55.88,"sma_20":6243.5,"sma_60":7543.83,"sma_120":7924.17},{"date":"2026-08-07","open":6770,"high":6870,"low":6540,"close":6690,"volume":90294,"rsi_14":58.06,"sma_20":6254.5,"sma_60":7461.83,"sma_120":7916.75},{"date":"2026-08-10","open":6750,"high":7010,"low":6750,"close":6970,"volume":205437,"rsi_14":60.16,"sma_20":6259.5,"sma_60":7387.67,"sma_120":7913.33},{"date":"2026-08-11","open":6950,"high":7040,"low":6800,"close":6920,"volume":81986,"rsi_14":59.27,"sma_20":6285.0,"sma_60":7318.17,"sma_120":7906.58},{"date":"2026-08-12","open":7130,"high":7170,"low":6930,"close":7100,"volume":270551,"rsi_14":57.02,"sma_20":6320.5,"sma_60":7267.33,"sma_120":7902.25},{"date":"2026-08-13","open":7100,"high":7190,"low":6990,"close":7010,"volume":361173,"rsi_14":60.17,"sma_20":6339.0,"sma_60":7217.83,"sma_120":7895.75},{"date":"2026-08-14","open":7080,"high":7240,"low":6830,"close":7220,"volume":242844,"rsi_14":62.47,"sma_20":6384.5,"sma_60":7177.83,"sma_120":7889.92},{"date":"2026-08-18","open":7340,"high":7620,"low":7120,"close":7260,"volume":522829,"rsi_14":73.19,"sma_20":6442.0,"sma_60":7144.67,"sma_120":7883.75},{"date":"2026-08-19","open":7050,"high":7320,"low":6870,"close":6970,"volume":226820,"rsi_14":78.38,"sma_20":6480.5,"sma_60":7093.83,"sma_120":7875.0},{"date":"2026-08-20","open":7050,"high":7080,"low":6870,"close":6890,"volume":174526,"rsi_14":75.84,"sma_20":6514.5,"sma_60":7039.67,"sma_120":7860.5},{"date":"2026-08-21","open":6790,"high":6830,"low":6580,"close":6600,"volume":222005,"rsi_14":62.17,"sma_20":6515.0,"sma_60":6983.17,"sma_120":7846.25},{"date":"2026-08-24","open":6610,"high":6760,"low":6550,"close":6600,"volume":93760,"rsi_14":63.36,"sma_20":6529.5,"sma_60":6938.0,"sma_120":7835.42},{"date":"2026-08-25","open":6590,"high":6900,"low":6390,"close":6900,"volume":85889,"rsi_14":63.77,"sma_20":6559.0,"sma_60":6903.17,"sma_120":7827.92},{"date":"2026-08-26","open":6900,"high":7020,"low":6810,"close":6990,"volume":64020,"rsi_14":53.4,"sma_20":6619.0,"sma_60":6874.33,"sma_120":7824.92},{"date":"2026-08-27","open":7140,"high":7280,"low":7060,"close":7110,"volume":158650,"rsi_14":58.65,"sma_20":6710.0,"sma_60":6852.83,"sma_120":7831.5},{"date":"2026-08-28","open":7060,"high":7140,"low":6970,"close":7050,"volume":98648,"rsi_14":58.65,"sma_20":6795.0,"sma_60":6835.67,"sma_120":7832.17},{"date":"2026-08-31","open":6980,"high":7080,"low":6820,"close":7070,"volume":71026,"rsi_14":52.75,"sma_20":6851.0,"sma_60":6821.33,"sma_120":7831.42},{"date":"2026-09-01","open":7070,"high":7090,"low":6900,"close":7030,"volume":69055,"rsi_14":53.04,"sma_20":6907.5,"sma_60":6810.17,"sma_120":7831.83},{"date":"2026-09-02","open":6830,"high":6950,"low":6760,"close":6760,"volume":88016,"rsi_14":41.05,"sma_20":6937.0,"sma_60":6803.67,"sma_120":7827.83},{"date":"2026-09-03","open":6870,"high":6870,"low":6650,"close":6770,"volume":80360,"rsi_14":43.41,"sma_20":6933.0,"sma_60":6791.5,"sma_120":7822.75},{"date":"2026-09-04","open":6810,"high":6890,"low":6770,"close":6870,"volume":46829,"rsi_14":39.77,"sma_20":6939.0,"sma_60":6781.0,"sma_120":7818.17},{"date":"2026-09-07","open":6880,"high":7000,"low":6800,"close":6900,"volume":104550,"rsi_14":39.41,"sma_20":6949.5,"sma_60":6772.17,"sma_120":7813.33},{"date":"2026-09-08","open":6930,"high":7140,"low":6880,"close":6880,"volume":166910,"rsi_14":46.85,"sma_20":6945.0,"sma_60":6759.33,"sma_120":7807.75},{"date":"2026-09-09","open":6930,"high":7170,"low":6910,"close":7070,"volume":154970,"rsi_14":55.84,"sma_20":6952.5,"sma_60":6744.5,"sma_120":7803.0},{"date":"2026-09-10","open":6990,"high":7060,"low":6870,"close":7050,"volume":60123,"rsi_14":67.72,"sma_20":6950.0,"sma_60":6729.33,"sma_120":7796.5},{"date":"2026-09-11","open":6930,"high":6980,"low":6830,"close":6890,"volume":56561,"rsi_14":60.14,"sma_20":6944.0,"sma_60":6711.83,"sma_120":7789.42},{"date":"2026-09-14","open":6770,"high":6920,"low":6650,"close":6780,"volume":50006,"rsi_14":45.16,"sma_20":6922.0,"sma_60":6695.67,"sma_120":7779.0},{"date":"2026-09-15","open":6770,"high":6900,"low":6720,"close":6770,"volume":45484,"rsi_14":40.52,"sma_20":6897.5,"sma_60":6685.17,"sma_120":7771.42},{"date":"2026-09-16","open":6840,"high":6880,"low":6790,"close":6850,"volume":54057,"rsi_14":38.39,"sma_20":6891.5,"sma_60":6677.0,"sma_120":7764.75},{"date":"2026-09-17","open":6900,"high":7070,"low":6820,"close":7050,"volume":99064,"rsi_14":50.0,"sma_20":6899.5,"sma_60":6681.5,"sma_120":7757.92},{"date":"2026-09-18","open":7080,"high":7250,"low":7030,"close":7160,"volume":217040,"rsi_14":53.33,"sma_20":6927.5,"sma_60":6687.83,"sma_120":7753.83},{"date":"2026-09-21","open":7200,"high":7200,"low":6940,"close":7050,"volume":127563,"rsi_14":50.7,"sma_20":6950.0,"sma_60":6694.67,"sma_120":7749.58},{"date":"2026-09-22","open":7090,"high":7230,"low":7000,"close":7150,"volume":148908,"rsi_14":65.6,"sma_20":6962.5,"sma_60":6711.33,"sma_120":7746.25},{"date":"2026-09-23","open":7180,"high":7180,"low":7030,"close":7080,"volume":68664,"rsi_14":61.83,"sma_20":6967.0,"sma_60":6715.83,"sma_120":7745.17},{"date":"2026-09-28","open":7090,"high":7210,"low":7000,"close":7070,"volume":64588,"rsi_14":58.2,"sma_20":6965.0,"sma_60":6721.17,"sma_120":7739.67},{"date":"2026-09-29","open":7090,"high":7090,"low":6880,"close":6980,"volume":121282,"rsi_14":53.12,"sma_20":6961.5,"sma_60":6714.83,"sma_120":7737.5},{"date":"2026-09-30","open":6990,"high":7110,"low":6980,"close":7010,"volume":103340,"rsi_14":55.04,"sma_20":6958.5,"sma_60":6716.17,"sma_120":7734.25},{"date":"2026-10-01","open":7010,"high":7120,"low":6980,"close":7110,"volume":97648,"rsi_14":51.67,"sma_20":6962.5,"sma_60":6715.67,"sma_120":7732.33},{"date":"2026-10-02","open":7150,"high":7360,"low":7100,"close":7350,"volume":200138,"rsi_14":60.56,"sma_20":6992.0,"sma_60":6720.17,"sma_120":7733.58},{"date":"2026-10-06","open":7330,"high":7480,"low":7290,"close":7470,"volume":123582,"rsi_14":71.01,"sma_20":7027.0,"sma_60":6729.67,"sma_120":7731.58},{"date":"2026-10-07","open":7520,"high":7520,"low":7190,"close":7190,"volume":193687,"rsi_14":63.23,"sma_20":7043.0,"sma_60":6741.83,"sma_120":7729.08},{"date":"2026-10-08","open":7230,"high":7340,"low":7090,"close":7250,"volume":109801,"rsi_14":65.0,"sma_20":7060.5,"sma_60":6754.83,"sma_120":7725.83},{"date":"2026-10-12","open":7140,"high":7350,"low":6790,"close":6800,"volume":115923,"rsi_14":48.73,"sma_20":7056.5,"sma_60":6753.67,"sma_120":7718.67},{"date":"2026-10-13","open":6710,"high":6830,"low":6500,"close":6820,"volume":161199,"rsi_14":43.58,"sma_20":7044.0,"sma_60":6760.5,"sma_120":7710.08},{"date":"2026-10-14","open":6780,"high":7100,"low":6760,"close":7000,"volume":224787,"rsi_14":45.7,"sma_20":7041.5,"sma_60":6770.67,"sma_120":7701.58},{"date":"2026-10-15","open":6720,"high":6830,"low":6450,"close":6650,"volume":243762,"rsi_14":40.48,"sma_20":7029.5,"sma_60":6770.83,"sma_120":7690.58},{"date":"2026-10-16","open":6700,"high":6940,"low":6700,"close":6770,"volume":84931,"rsi_14":41.04,"sma_20":7029.0,"sma_60":6778.5,"sma_120":7681.33},{"date":"2026-10-19","open":6610,"high":6870,"low":6600,"close":6870,"volume":49207,"rsi_14":45.12,"sma_20":7034.0,"sma_60":6791.17,"sma_120":7673.42},{"date":"2026-10-20","open":6840,"high":6870,"low":6520,"close":6570,"volume":87384,"rsi_14":39.75,"sma_20":7020.0,"sma_60":6797.33,"sma_120":7662.25},{"date":"2026-10-21","open":6700,"high":6700,"low":6420,"close":6560,"volume":39096,"rsi_14":41.1,"sma_20":6995.5,"sma_60":6803.17,"sma_120":7650.75},{"date":"2026-10-22","open":6550,"high":6600,"low":6310,"close":6330,"volume":74976,"rsi_14":36.72,"sma_20":6954.0,"sma_60":6798.83,"sma_120":7636.25},{"date":"2026-10-23","open":6199,"high":6259,"low":6032,"close":6220,"volume":63030}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1039.73,"pbr":1.31,"per":5.98,"roa":8.84,"roe":9.92,"grade":"C","comment":"PER 6.01배, ROE 9.92%","revenue":50744266685.0,"analysis":"PER 6.0배입니다. ROE 9.9%입니다. 시가총액 1250.00억. 매출 507.44억, 영업이익 155.52억.","eps_basis":"TTM","debt_ratio":0.12239684044191224,"market_cap":124400000000,"net_income":20377672935.0,"total_debt":11652737218.0,"ttm_window":"2025Q3~2026Q2","gross_margin":46.01,"total_assets":106857296224.0,"total_equity":95204559006.0,"profit_margin":40.16,"revenue_basis":"TTM","dividend_yield":3.84,"net_income_basis":"TTM","operating_income":15552364431.0,"operating_margin":30.65,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6220.0,"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":5500.0},{"date":"2016-10-25","close":4910.0},{"date":"2016-10-26","close":5100.0},{"date":"2016-10-27","close":5100.0},{"date":"2016-10-28","close":4800.0},{"date":"2016-10-31","close":4560.0},{"date":"2016-11-01","close":4850.0},{"date":"2016-11-02","close":4750.0},{"date":"2016-11-03","close":5125.0},{"date":"2016-11-04","close":5075.0},{"date":"2016-11-07","close":5325.0},{"date":"2016-11-08","close":5400.0},{"date":"2016-11-09","close":5075.0},{"date":"2016-11-10","close":5550.0},{"date":"2016-11-11","close":5550.0},{"date":"2016-11-14","close":5350.0},{"date":"2016-11-15","close":5200.0},{"date":"2016-11-16","close":5325.0},{"date":"2016-11-17","close":5200.0},{"date":"2016-11-18","close":4895.0},{"date":"2016-11-21","close":4690.0},{"date":"2016-11-22","close":4765.0},{"date":"2016-11-23","close":4430.0},{"date":"2016-11-24","close":4590.0},{"date":"2016-11-25","close":4700.0},{"date":"2016-11-28","close":4800.0},{"date":"2016-11-29","close":4675.0},{"date":"2016-11-30","close":4850.0},{"date":"2016-12-01","close":4805.0},{"date":"2016-12-02","close":4660.0},{"date":"2016-12-05","close":4325.0},{"date":"2016-12-06","close":4450.0},{"date":"2016-12-07","close":4530.0},{"date":"2016-12-08","close":4545.0},{"date":"2016-12-09","close":5150.0},{"date":"2016-12-12","close":5325.0},{"date":"2016-12-13","close":5400.0},{"date":"2016-12-14","close":5300.0},{"date":"2016-12-15","close":5625.0},{"date":"2016-12-16","close":5475.0},{"date":"2016-12-19","close":5925.0},{"date":"2016-12-20","close":5850.0},{"date":"2016-12-21","close":5750.0},{"date":"2016-12-22","close":5700.0},{"date":"2016-12-23","close":5950.0},{"date":"2016-12-26","close":5400.0},{"date":"2016-12-27","close":5300.0},{"date":"2016-12-28","close":5625.0},{"date":"2016-12-29","close":5850.0},{"date":"2017-01-02","close":6000.0},{"date":"2017-01-03","close":5975.0},{"date":"2017-01-04","close":5900.0},{"date":"2017-01-05","close":5675.0},{"date":"2017-01-06","close":5900.0},{"date":"2017-01-09","close":5700.0},{"date":"2017-01-10","close":5625.0},{"date":"2017-01-11","close":5550.0},{"date":"2017-01-12","close":5075.0},{"date":"2017-01-13","close":4900.0},{"date":"2017-01-16","close":4705.0},{"date":"2017-01-17","close":4575.0},{"date":"2017-01-18","close":4865.0},{"date":"2017-01-19","close":4535.0},{"date":"2017-01-20","close":4620.0},{"date":"2017-01-23","close":4375.0},{"date":"2017-01-24","close":4330.0},{"date":"2017-01-25","close":4195.0},{"date":"2017-01-26","close":4395.0},{"date":"2017-01-31","close":4255.0},{"date":"2017-02-01","close":4225.0},{"date":"2017-02-02","close":3360.0},{"date":"2017-02-03","close":3415.0},{"date":"2017-02-06","close":3645.0},{"date":"2017-02-07","close":3500.0},{"date":"2017-02-08","close":3505.0},{"date":"2017-02-09","close":3490.0},{"date":"2017-02-10","close":3605.0},{"date":"2017-02-13","close":3575.0},{"date":"2017-02-14","close":3630.0},{"date":"2017-02-15","close":3710.0},{"date":"2017-02-16","close":3690.0},{"date":"2017-02-17","close":3775.0},{"date":"2017-02-20","close":3780.0},{"date":"2017-02-21","close":3815.0},{"date":"2017-02-22","close":3825.0},{"date":"2017-02-23","close":3715.0},{"date":"2017-02-24","close":3720.0},{"date":"2017-02-27","close":3595.0},{"date":"2017-02-28","close":3620.0},{"date":"2017-03-02","close":3550.0},{"date":"2017-03-03","close":3470.0},{"date":"2017-03-06","close":3585.0},{"date":"2017-03-07","close":3620.0},{"date":"2017-03-08","close":3615.0},{"date":"2017-03-09","close":3700.0},{"date":"2017-03-10","close":4075.0},{"date":"2017-03-13","close":4155.0},{"date":"2017-03-14","close":4260.0},{"date":"2017-03-15","close":4360.0},{"date":"2017-03-16","close":4315.0},{"date":"2017-03-17","close":4150.0},{"date":"2017-03-20","close":3990.0},{"date":"2017-03-21","close":3965.0},{"date":"2017-03-22","close":3950.0},{"date":"2017-03-23","close":3845.0},{"date":"2017-03-24","close":4170.0},{"date":"2017-03-27","close":4175.0},{"date":"2017-03-28","close":5025.0},{"date":"2017-03-29","close":5225.0},{"date":"2017-03-30","close":5075.0},{"date":"2017-03-31","close":5100.0},{"date":"2017-04-03","close":5425.0},{"date":"2017-04-04","close":4950.0},{"date":"2017-04-05","close":5100.0},{"date":"2017-04-06","close":4750.0},{"date":"2017-04-07","close":4815.0},{"date":"2017-04-10","close":4405.0},{"date":"2017-04-11","close":4580.0},{"date":"2017-04-12","close":5300.0},{"date":"2017-04-13","close":5300.0},{"date":"2017-04-14","close":5900.0},{"date":"2017-04-17","close":5950.0},{"date":"2017-04-18","close":5750.0},{"date":"2017-04-19","close":5425.0},{"date":"2017-04-20","close":5375.0},{"date":"2017-04-21","close":5550.0},{"date":"2017-04-24","close":5750.0},{"date":"2017-04-25","close":5350.0},{"date":"2017-04-26","close":5050.0},{"date":"2017-04-27","close":5300.0},{"date":"2017-04-28","close":5150.0},{"date":"2017-05-02","close":5300.0},{"date":"2017-05-04","close":5725.0},{"date":"2017-05-08","close":6175.0},{"date":"2017-05-10","close":5450.0},{"date":"2017-05-11","close":5350.0},{"date":"2017-05-12","close":5275.0},{"date":"2017-05-15","close":5150.0},{"date":"2017-05-16","close":5225.0},{"date":"2017-05-17","close":5125.0},{"date":"2017-05-18","close":5225.0},{"date":"2017-05-19","close":5375.0},{"date":"2017-05-22","close":5375.0},{"date":"2017-05-23","close":5325.0},{"date":"2017-05-24","close":5250.0},{"date":"2017-05-25","close":5225.0},{"date":"2017-05-26","close":5275.0},{"date":"2017-05-29","close":5000.0},{"date":"2017-05-30","close":4825.0},{"date":"2017-05-31","close":4900.0},{"date":"2017-06-01","close":4895.0},{"date":"2017-06-02","close":5000.0},{"date":"2017-06-05","close":5100.0},{"date":"2017-06-07","close":5025.0},{"date":"2017-06-08","close":4790.0},{"date":"2017-06-09","close":4780.0},{"date":"2017-06-12","close":4480.0},{"date":"2017-06-13","close":4575.0},{"date":"2017-06-14","close":4690.0},{"date":"2017-06-15","close":4605.0},{"date":"2017-06-16","close":4625.0},{"date":"2017-06-19","close":4560.0},{"date":"2017-06-20","close":4325.0},{"date":"2017-06-21","close":4400.0},{"date":"2017-06-22","close":4475.0},{"date":"2017-06-23","close":4560.0},{"date":"2017-06-26","close":4540.0},{"date":"2017-06-27","close":4605.0},{"date":"2017-06-28","close":4575.0},{"date":"2017-06-29","close":4680.0},{"date":"2017-06-30","close":4725.0},{"date":"2017-07-03","close":4700.0},{"date":"2017-07-04","close":4600.0},{"date":"2017-07-05","close":4540.0},{"date":"2017-07-06","close":4585.0},{"date":"2017-07-07","close":4535.0},{"date":"2017-07-10","close":4350.0},{"date":"2017-07-11","close":4350.0},{"date":"2017-07-12","close":4355.0},{"date":"2017-07-13","close":4410.0},{"date":"2017-07-14","close":4395.0},{"date":"2017-07-17","close":4575.0},{"date":"2017-07-18","close":4620.0},{"date":"2017-07-19","close":4710.0},{"date":"2017-07-20","close":4560.0},{"date":"2017-07-21","close":4600.0},{"date":"2017-07-24","close":4375.0},{"date":"2017-07-25","close":4315.0},{"date":"2017-07-26","close":4200.0},{"date":"2017-07-27","close":4250.0},{"date":"2017-07-28","close":4170.0},{"date":"2017-07-31","close":3890.0},{"date":"2017-08-01","close":3845.0},{"date":"2017-08-02","close":3890.0},{"date":"2017-08-03","close":3645.0},{"date":"2017-08-04","close":3675.0},{"date":"2017-08-07","close":3850.0},{"date":"2017-08-08","close":3855.0},{"date":"2017-08-09","close":3915.0},{"date":"2017-08-10","close":4050.0},{"date":"2017-08-11","close":4120.0},{"date":"2017-08-14","close":4215.0},{"date":"2017-08-16","close":4190.0},{"date":"2017-08-17","close":4165.0},{"date":"2017-08-18","close":4165.0},{"date":"2017-08-21","close":4190.0},{"date":"2017-08-22","close":4250.0},{"date":"2017-08-23","close":4310.0},{"date":"2017-08-24","close":4290.0},{"date":"2017-08-25","close":4340.0},{"date":"2017-08-28","close":4315.0},{"date":"2017-08-29","close":4235.0},{"date":"2017-08-30","close":4225.0},{"date":"2017-08-31","close":4290.0},{"date":"2017-09-01","close":4370.0},{"date":"2017-09-04","close":4215.0},{"date":"2017-09-05","close":4120.0},{"date":"2017-09-06","close":4040.0},{"date":"2017-09-07","close":4050.0},{"date":"2017-09-08","close":4050.0},{"date":"2017-09-11","close":4055.0},{"date":"2017-09-12","close":3980.0},{"date":"2017-09-13","close":3865.0},{"date":"2017-09-14","close":4050.0},{"date":"2017-09-15","close":4070.0},{"date":"2017-09-18","close":3970.0},{"date":"2017-09-19","close":4065.0},{"date":"2017-09-20","close":3955.0},{"date":"2017-09-21","close":3935.0},{"date":"2017-09-22","close":3790.0},{"date":"2017-09-25","close":3685.0},{"date":"2017-09-26","close":3705.0},{"date":"2017-09-27","close":3805.0},{"date":"2017-09-28","close":3855.0},{"date":"2017-09-29","close":3975.0},{"date":"2017-10-10","close":3825.0},{"date":"2017-10-11","close":3820.0},{"date":"2017-10-12","close":3850.0},{"date":"2017-10-13","close":3740.0},{"date":"2017-10-16","close":3770.0},{"date":"2017-10-17","close":3750.0},{"date":"2017-10-18","close":3730.0},{"date":"2017-10-19","close":3765.0},{"date":"2017-10-20","close":3845.0},{"date":"2017-10-23","close":3790.0},{"date":"2017-10-24","close":3810.0},{"date":"2017-10-25","close":3850.0},{"date":"2017-10-26","close":3855.0},{"date":"2017-10-27","close":3990.0},{"date":"2017-10-30","close":4110.0},{"date":"2017-10-31","close":4215.0},{"date":"2017-11-01","close":4155.0},{"date":"2017-11-02","close":4150.0},{"date":"2017-11-03","close":4145.0},{"date":"2017-11-06","close":4030.0},{"date":"2017-11-07","close":4050.0},{"date":"2017-11-08","close":4075.0},{"date":"2017-11-09","close":4045.0},{"date":"2017-11-10","close":4085.0},{"date":"2017-11-13","close":4200.0},{"date":"2017-11-14","close":4095.0},{"date":"2017-11-15","close":4210.0},{"date":"2017-11-16","close":4165.0},{"date":"2017-11-17","close":4155.0},{"date":"2017-11-20","close":4105.0},{"date":"2017-11-21","close":3825.0},{"date":"2017-11-22","close":3735.0},{"date":"2017-11-23","close":3805.0},{"date":"2017-11-24","close":3830.0},{"date":"2017-11-27","close":3750.0},{"date":"2017-11-28","close":3725.0},{"date":"2017-11-29","close":3770.0},{"date":"2017-11-30","close":3715.0},{"date":"2017-12-01","close":3760.0},{"date":"2017-12-04","close":3740.0},{"date":"2017-12-05","close":3830.0},{"date":"2017-12-06","close":3930.0},{"date":"2017-12-07","close":3840.0},{"date":"2017-12-08","close":3810.0},{"date":"2017-12-11","close":3935.0},{"date":"2017-12-12","close":3915.0},{"date":"2017-12-13","close":4060.0},{"date":"2017-12-14","close":3950.0},{"date":"2017-12-15","close":3960.0},{"date":"2017-12-18","close":3960.0},{"date":"2017-12-19","close":3845.0},{"date":"2017-12-20","close":3885.0},{"date":"2017-12-21","close":3790.0},{"date":"2017-12-22","close":3850.0},{"date":"2017-12-26","close":3910.0},{"date":"2017-12-27","close":3945.0},{"date":"2017-12-28","close":4050.0},{"date":"2018-01-02","close":3907.5837},{"date":"2018-01-03","close":4252.3706},{"date":"2018-01-04","close":4424.7642},{"date":"2018-01-05","close":4328.9897},{"date":"2018-01-08","close":4424.7642},{"date":"2018-01-09","close":4003.3579},{"date":"2018-01-10","close":3727.5283},{"date":"2018-01-11","close":3716.0354},{"date":"2018-01-12","close":3597.2761},{"date":"2018-01-15","close":3627.9241},{"date":"2018-01-16","close":3486.1782},{"date":"2018-01-17","close":3509.1638},{"date":"2018-01-18","close":3608.7681},{"date":"2018-01-19","close":3524.4873},{"date":"2018-01-22","close":3428.7134},{"date":"2018-01-23","close":3421.0515},{"date":"2018-01-24","close":3497.6704},{"date":"2018-01-25","close":3447.8684},{"date":"2018-01-26","close":3524.4873},{"date":"2018-01-29","close":3486.1782},{"date":"2018-01-30","close":3394.2344},{"date":"2018-01-31","close":3340.6013},{"date":"2018-02-01","close":3382.7419},{"date":"2018-02-02","close":3352.094},{"date":"2018-02-05","close":3309.9534},{"date":"2018-02-06","close":3179.7004},{"date":"2018-02-07","close":3141.3911},{"date":"2018-02-08","close":3543.6426},{"date":"2018-02-09","close":3562.7971},{"date":"2018-02-12","close":3543.6426},{"date":"2018-02-13","close":3689.218},{"date":"2018-02-14","close":3815.6411},{"date":"2018-02-19","close":3532.1492},{"date":"2018-02-20","close":3417.2205},{"date":"2018-02-21","close":3447.8684},{"date":"2018-02-22","close":3677.7261},{"date":"2018-02-23","close":3612.5999},{"date":"2018-02-26","close":3597.2761},{"date":"2018-02-27","close":3478.5161},{"date":"2018-02-28","close":3432.5447},{"date":"2018-03-02","close":3650.9097},{"date":"2018-03-05","close":3888.4297},{"date":"2018-03-06","close":3811.8098},{"date":"2018-03-07","close":4941.9453},{"date":"2018-03-08","close":5095.1821},{"date":"2018-03-09","close":4961.0991},{"date":"2018-03-12","close":4999.4087},{"date":"2018-03-13","close":4827.0156},{"date":"2018-03-14","close":4807.8608},{"date":"2018-03-15","close":4999.4087},{"date":"2018-03-16","close":5056.873},{"date":"2018-03-19","close":5305.8853},{"date":"2018-03-20","close":5363.3506},{"date":"2018-03-21","close":5190.957},{"date":"2018-03-22","close":5286.731},{"date":"2018-03-23","close":5152.6479},{"date":"2018-03-26","close":5478.2788},{"date":"2018-03-27","close":5535.7437},{"date":"2018-03-28","close":6646.7236},{"date":"2018-03-29","close":6091.2334},{"date":"2018-03-30","close":6206.1626},{"date":"2018-04-02","close":5765.6021},{"date":"2018-04-03","close":5746.4468},{"date":"2018-04-04","close":5784.7568},{"date":"2018-04-05","close":5612.3633},{"date":"2018-04-06","close":5478.2788},{"date":"2018-04-09","close":5478.2788},{"date":"2018-04-10","close":5746.4468},{"date":"2018-04-11","close":5765.6021},{"date":"2018-04-12","close":5803.9116},{"date":"2018-04-13","close":6033.7695},{"date":"2018-04-16","close":6091.2334},{"date":"2018-04-17","close":5861.376},{"date":"2018-04-18","close":6167.853},{"date":"2018-04-19","close":6416.8657},{"date":"2018-04-20","close":6167.853},{"date":"2018-04-23","close":5554.8984},{"date":"2018-04-24","close":5133.4922},{"date":"2018-04-25","close":5267.5762},{"date":"2018-04-26","close":5076.0283},{"date":"2018-04-27","close":5114.3379},{"date":"2018-04-30","close":5478.2788},{"date":"2018-05-02","close":5248.4214},{"date":"2018-05-03","close":4750.397},{"date":"2018-05-04","close":4884.4805},{"date":"2018-05-08","close":4520.5376},{"date":"2018-05-09","close":4616.3125},{"date":"2018-05-10","close":4731.2417},{"date":"2018-05-11","close":5018.5635},{"date":"2018-05-14","close":5229.2666},{"date":"2018-05-15","close":5612.3633},{"date":"2018-05-16","close":4980.2544},{"date":"2018-05-17","close":5190.957},{"date":"2018-05-18","close":5133.4922},{"date":"2018-05-21","close":5114.3379},{"date":"2018-05-23","close":5286.731},{"date":"2018-05-24","close":5363.3506},{"date":"2018-05-25","close":4405.6099},{"date":"2018-05-28","close":5727.2925},{"date":"2018-05-29","close":5497.4341},{"date":"2018-05-30","close":5325.0405},{"date":"2018-05-31","close":5210.1123},{"date":"2018-06-01","close":4941.9453},{"date":"2018-06-04","close":4712.0864},{"date":"2018-06-05","close":4769.5508},{"date":"2018-06-07","close":4750.397},{"date":"2018-06-08","close":4788.7056},{"date":"2018-06-11","close":4922.7896},{"date":"2018-06-12","close":4750.397},{"date":"2018-06-14","close":3888.4297},{"date":"2018-06-15","close":3965.0488},{"date":"2018-06-18","close":3965.0488},{"date":"2018-06-19","close":4022.5134},{"date":"2018-06-20","close":4233.2153},{"date":"2018-06-21","close":4099.1323},{"date":"2018-06-22","close":3765.8381},{"date":"2018-06-25","close":3811.8098},{"date":"2018-06-26","close":3589.6138},{"date":"2018-06-27","close":3424.8826},{"date":"2018-06-28","close":3394.2344},{"date":"2018-06-29","close":3501.5015},{"date":"2018-07-02","close":3187.3625},{"date":"2018-07-03","close":3260.1509},{"date":"2018-07-04","close":3290.7986},{"date":"2018-07-05","close":3183.5315},{"date":"2018-07-06","close":3275.4749},{"date":"2018-07-09","close":2972.8286},{"date":"2018-07-10","close":3103.0813},{"date":"2018-07-11","close":3206.5173},{"date":"2018-07-12","close":3191.1934},{"date":"2018-07-13","close":3290.7986},{"date":"2018-07-16","close":3260.1509},{"date":"2018-07-17","close":3256.3201},{"date":"2018-07-18","close":3129.8982},{"date":"2018-07-19","close":3160.5457},{"date":"2018-07-20","close":3076.2644},{"date":"2018-07-23","close":2942.1807},{"date":"2018-07-24","close":3114.5745},{"date":"2018-07-25","close":3129.8982},{"date":"2018-07-26","close":3348.2632},{"date":"2018-07-27","close":3367.4175},{"date":"2018-07-30","close":3375.0798},{"date":"2018-07-31","close":3294.6296},{"date":"2018-08-01","close":3405.7275},{"date":"2018-08-02","close":3352.094},{"date":"2018-08-03","close":3363.5869},{"date":"2018-08-06","close":3298.4604},{"date":"2018-08-07","close":3294.6296},{"date":"2018-08-08","close":3340.6013},{"date":"2018-08-09","close":3309.9534},{"date":"2018-08-10","close":3447.8684},{"date":"2018-08-13","close":3271.6438},{"date":"2018-08-14","close":3336.77},{"date":"2018-08-16","close":3585.7825},{"date":"2018-08-17","close":3754.3455},{"date":"2018-08-20","close":3750.5144},{"date":"2018-08-21","close":3773.4998},{"date":"2018-08-22","close":3754.3455},{"date":"2018-08-23","close":3739.0215},{"date":"2018-08-24","close":3796.4856},{"date":"2018-08-27","close":3432.5447},{"date":"2018-08-28","close":3321.4465},{"date":"2018-08-29","close":3275.4749},{"date":"2018-08-30","close":3355.9253},{"date":"2018-08-31","close":3390.4036},{"date":"2018-09-03","close":3455.5298},{"date":"2018-09-04","close":3589.6138},{"date":"2018-09-05","close":3616.4304},{"date":"2018-09-06","close":3965.0488},{"date":"2018-09-07","close":3945.8938},{"date":"2018-09-10","close":4175.751},{"date":"2018-09-11","close":4118.2871},{"date":"2018-09-12","close":4118.2871},{"date":"2018-09-13","close":4003.3579},{"date":"2018-09-14","close":3945.8938},{"date":"2018-09-17","close":3984.2029},{"date":"2018-09-18","close":3792.6553},{"date":"2018-09-19","close":3581.9514},{"date":"2018-09-20","close":3631.7542},{"date":"2018-09-21","close":3807.9792},{"date":"2018-09-27","close":3704.5422},{"date":"2018-09-28","close":3585.7825},{"date":"2018-10-01","close":3570.459},{"date":"2018-10-02","close":3524.4873},{"date":"2018-10-04","close":3585.7825},{"date":"2018-10-05","close":3547.4731},{"date":"2018-10-08","close":3535.9807},{"date":"2018-10-10","close":3080.0955},{"date":"2018-10-11","close":2838.7449},{"date":"2018-10-12","close":2930.688},{"date":"2018-10-15","close":2892.3784},{"date":"2018-10-16","close":2957.5046},{"date":"2018-10-17","close":3041.7861},{"date":"2018-10-18","close":3018.8},{"date":"2018-10-19","close":3045.6167},{"date":"2018-10-22","close":2888.5474},{"date":"2018-10-23","close":2823.4211},{"date":"2018-10-24","close":2681.6753},{"date":"2018-10-25","close":2708.4917},{"date":"2018-10-26","close":2547.5911},{"date":"2018-10-29","close":2061.0591},{"date":"2018-10-30","close":2153.002},{"date":"2018-10-31","close":2233.4519},{"date":"2018-11-01","close":2398.1838},{"date":"2018-11-02","close":2566.7461},{"date":"2018-11-05","close":2582.0698},{"date":"2018-11-06","close":2605.0562},{"date":"2018-11-07","close":2432.6624},{"date":"2018-11-08","close":2589.7319},{"date":"2018-11-09","close":2536.0984},{"date":"2018-11-12","close":2486.2961},{"date":"2018-11-13","close":2451.8171},{"date":"2018-11-14","close":2459.479},{"date":"2018-11-15","close":2524.606},{"date":"2018-11-16","close":2539.9294},{"date":"2018-11-19","close":2620.3796},{"date":"2018-11-20","close":2605.0562},{"date":"2018-11-21","close":2616.5486},{"date":"2018-11-22","close":2597.3943},{"date":"2018-11-23","close":2605.0562},{"date":"2018-11-26","close":2601.2249},{"date":"2018-11-27","close":2605.0562},{"date":"2018-11-28","close":2589.7319},{"date":"2018-11-29","close":2942.1807},{"date":"2018-11-30","close":2953.6738},{"date":"2018-12-03","close":3149.0527},{"date":"2018-12-04","close":3218.0105},{"date":"2018-12-05","close":3183.5315},{"date":"2018-12-06","close":2995.814},{"date":"2018-12-07","close":3394.2344},{"date":"2018-12-10","close":3294.6296},{"date":"2018-12-11","close":3401.8965},{"date":"2018-12-12","close":3237.1648},{"date":"2018-12-13","close":3275.4749},{"date":"2018-12-14","close":3172.0383},{"date":"2018-12-17","close":3229.5032},{"date":"2018-12-18","close":3099.2505},{"date":"2018-12-19","close":3064.7715},{"date":"2018-12-20","close":3141.3911},{"date":"2018-12-21","close":3313.7844},{"date":"2018-12-24","close":3329.1086},{"date":"2018-12-26","close":3122.2363},{"date":"2018-12-27","close":3277.3782},{"date":"2018-12-28","close":3459.6699},{"date":"2019-01-02","close":3308.4065},{"date":"2019-01-03","close":3630.3259},{"date":"2019-01-04","close":3727.2905},{"date":"2019-01-07","close":3797.1045},{"date":"2019-01-08","close":3723.4121},{"date":"2019-01-09","close":3897.9468},{"date":"2019-01-10","close":3800.9829},{"date":"2019-01-11","close":3917.3394},{"date":"2019-01-14","close":3975.5181},{"date":"2019-01-15","close":3956.1255},{"date":"2019-01-16","close":3936.7327},{"date":"2019-01-17","close":3859.1609},{"date":"2019-01-18","close":3878.5542},{"date":"2019-01-21","close":3727.2905},{"date":"2019-01-22","close":4033.696},{"date":"2019-01-23","close":4053.0891},{"date":"2019-01-24","close":3956.1255},{"date":"2019-01-25","close":3956.1255},{"date":"2019-01-28","close":3874.6755},{"date":"2019-01-29","close":3738.926},{"date":"2019-01-30","close":3812.6184},{"date":"2019-01-31","close":3812.6184},{"date":"2019-02-01","close":4053.0891},{"date":"2019-02-07","close":4111.2676},{"date":"2019-02-08","close":4150.0532},{"date":"2019-02-11","close":4014.3042},{"date":"2019-02-12","close":3917.3394},{"date":"2019-02-13","close":3994.9109},{"date":"2019-02-14","close":3874.6755},{"date":"2019-02-15","close":3863.04},{"date":"2019-02-18","close":3878.5542},{"date":"2019-02-19","close":3917.3394},{"date":"2019-02-20","close":3773.833},{"date":"2019-02-21","close":3669.1123},{"date":"2019-02-22","close":3707.8975},{"date":"2019-02-25","close":3669.1123},{"date":"2019-02-26","close":3835.8896},{"date":"2019-02-27","close":3839.7686},{"date":"2019-02-28","close":3091.2075},{"date":"2019-03-04","close":2912.7939},{"date":"2019-03-05","close":2959.3367},{"date":"2019-03-06","close":2905.0374},{"date":"2019-03-07","close":2815.8301},{"date":"2019-03-08","close":2831.3445},{"date":"2019-03-11","close":2784.8018},{"date":"2019-03-12","close":2870.1299},{"date":"2019-03-13","close":2850.7375},{"date":"2019-03-14","close":2908.9158},{"date":"2019-03-15","close":2695.5952},{"date":"2019-03-18","close":2784.8018},{"date":"2019-03-19","close":2819.709},{"date":"2019-03-20","close":2804.1946},{"date":"2019-03-21","close":2761.5303},{"date":"2019-03-22","close":2761.5303},{"date":"2019-03-25","close":2796.4375},{"date":"2019-03-26","close":2796.4375},{"date":"2019-03-27","close":2784.8018},{"date":"2019-03-28","close":2738.259},{"date":"2019-03-29","close":2893.4016},{"date":"2019-04-01","close":2928.3083},{"date":"2019-04-02","close":2939.9438},{"date":"2019-04-03","close":2994.2439},{"date":"2019-04-04","close":2947.7014},{"date":"2019-04-05","close":3005.8794},{"date":"2019-04-08","close":2939.9438},{"date":"2019-04-09","close":2963.2156},{"date":"2019-04-10","close":2951.5798},{"date":"2019-04-11","close":3005.8794},{"date":"2019-04-12","close":2889.5227},{"date":"2019-04-15","close":2893.4016},{"date":"2019-04-16","close":2854.616},{"date":"2019-04-17","close":2808.0732},{"date":"2019-04-18","close":2765.4092},{"date":"2019-04-19","close":2765.4092},{"date":"2019-04-22","close":2773.166},{"date":"2019-04-23","close":2761.5303},{"date":"2019-04-24","close":2730.502},{"date":"2019-04-25","close":2660.6882},{"date":"2019-04-26","close":2672.324},{"date":"2019-04-29","close":2629.6599},{"date":"2019-04-30","close":2602.51},{"date":"2019-05-02","close":2614.1453},{"date":"2019-05-03","close":2606.3884},{"date":"2019-05-07","close":2571.4814},{"date":"2019-05-08","close":2583.1172},{"date":"2019-05-09","close":2497.7888},{"date":"2019-05-10","close":2462.8816},{"date":"2019-05-13","close":2439.6101},{"date":"2019-05-14","close":2420.218},{"date":"2019-05-15","close":2459.0032},{"date":"2019-05-16","close":2486.1533},{"date":"2019-05-17","close":2575.3596},{"date":"2019-05-20","close":2540.4529},{"date":"2019-05-21","close":2521.0601},{"date":"2019-05-22","close":2521.0601},{"date":"2019-05-23","close":2396.9465},{"date":"2019-05-24","close":2327.1326},{"date":"2019-05-27","close":2369.7966},{"date":"2019-05-28","close":2439.6101},{"date":"2019-05-29","close":2416.3389},{"date":"2019-05-30","close":2369.7966},{"date":"2019-05-31","close":2408.5823},{"date":"2019-06-03","close":2393.0679},{"date":"2019-06-04","close":2408.5823},{"date":"2019-06-05","close":2470.6389},{"date":"2019-06-07","close":2513.3035},{"date":"2019-06-10","close":2559.8462},{"date":"2019-06-11","close":2618.0242},{"date":"2019-06-12","close":2633.5381},{"date":"2019-06-13","close":2664.5669},{"date":"2019-06-14","close":2714.9878},{"date":"2019-06-17","close":2641.2952},{"date":"2019-06-18","close":2649.0527},{"date":"2019-06-19","close":2738.259},{"date":"2019-06-20","close":2742.1379},{"date":"2019-06-21","close":2703.3525},{"date":"2019-06-24","close":2792.5591},{"date":"2019-06-25","close":2734.3806},{"date":"2019-06-26","close":2691.7166},{"date":"2019-06-27","close":2656.8096},{"date":"2019-06-28","close":2660.6882},{"date":"2019-07-01","close":2811.9519},{"date":"2019-07-02","close":2773.166},{"date":"2019-07-03","close":2691.7166},{"date":"2019-07-04","close":2672.324},{"date":"2019-07-05","close":2714.9878},{"date":"2019-07-08","close":2501.6675},{"date":"2019-07-09","close":2396.9465},{"date":"2019-07-10","close":2412.4607},{"date":"2019-07-11","close":2563.7241},{"date":"2019-07-12","close":2524.9387},{"date":"2019-07-15","close":2493.9102},{"date":"2019-07-16","close":2490.0317},{"date":"2019-07-17","close":2373.6753},{"date":"2019-07-18","close":2350.4041},{"date":"2019-07-19","close":2412.4607},{"date":"2019-07-22","close":2443.4893},{"date":"2019-07-23","close":2404.7036},{"date":"2019-07-24","close":2362.0396},{"date":"2019-07-25","close":2303.8611},{"date":"2019-07-26","close":2272.8325},{"date":"2019-07-29","close":2094.4194},{"date":"2019-07-30","close":2137.083},{"date":"2019-07-31","close":2168.1118},{"date":"2019-08-01","close":2129.3262},{"date":"2019-08-02","close":2094.4194},{"date":"2019-08-05","close":1900.4915},{"date":"2019-08-06","close":1879.1593},{"date":"2019-08-07","close":1884.9773},{"date":"2019-08-08","close":2005.2123},{"date":"2019-08-09","close":2047.8765},{"date":"2019-08-12","close":2140.9619},{"date":"2019-08-13","close":2164.2329},{"date":"2019-08-14","close":2210.7759},{"date":"2019-08-16","close":2183.626},{"date":"2019-08-19","close":2268.9543},{"date":"2019-08-20","close":2280.5898},{"date":"2019-08-21","close":2272.8325},{"date":"2019-08-22","close":2292.2253},{"date":"2019-08-23","close":2226.2905},{"date":"2019-08-26","close":2102.1763},{"date":"2019-08-27","close":2137.083},{"date":"2019-08-28","close":2183.626},{"date":"2019-08-29","close":2187.5044},{"date":"2019-08-30","close":2241.8044},{"date":"2019-09-02","close":2191.3831},{"date":"2019-09-03","close":2199.1404},{"date":"2019-09-04","close":2210.7759},{"date":"2019-09-05","close":2222.4114},{"date":"2019-09-06","close":2183.626},{"date":"2019-09-09","close":2137.083},{"date":"2019-09-10","close":2327.1326},{"date":"2019-09-11","close":2373.6753},{"date":"2019-09-16","close":2610.2668},{"date":"2019-09-17","close":2583.1172},{"date":"2019-09-18","close":2656.8096},{"date":"2019-09-19","close":2645.1738},{"date":"2019-09-20","close":2680.0808},{"date":"2019-09-23","close":2695.5952},{"date":"2019-09-24","close":2676.2026},{"date":"2019-09-25","close":2482.2742},{"date":"2019-09-26","close":2532.6958},{"date":"2019-09-27","close":2528.8174},{"date":"2019-09-30","close":2490.0317},{"date":"2019-10-01","close":2470.6389},{"date":"2019-10-02","close":2548.2102},{"date":"2019-10-04","close":2474.5178},{"date":"2019-10-07","close":2160.3547},{"date":"2019-10-08","close":2164.2329},{"date":"2019-10-10","close":2171.9905},{"date":"2019-10-11","close":2210.7759},{"date":"2019-10-14","close":2261.197},{"date":"2019-10-15","close":2237.9263},{"date":"2019-10-16","close":2237.9263},{"date":"2019-10-17","close":2210.7759},{"date":"2019-10-18","close":2203.0188},{"date":"2019-10-21","close":2140.9619},{"date":"2019-10-22","close":2175.8689},{"date":"2019-10-23","close":2109.9333},{"date":"2019-10-24","close":2152.5977},{"date":"2019-10-25","close":2121.5693},{"date":"2019-10-28","close":2121.5693},{"date":"2019-10-29","close":2144.8406},{"date":"2019-10-30","close":2102.1763},{"date":"2019-10-31","close":2137.083},{"date":"2019-11-01","close":2152.5977},{"date":"2019-11-04","close":2206.8972},{"date":"2019-11-05","close":2249.5615},{"date":"2019-11-06","close":2307.7397},{"date":"2019-11-07","close":2261.197},{"date":"2019-11-08","close":2296.1042},{"date":"2019-11-11","close":2253.4397},{"date":"2019-11-12","close":2253.4397},{"date":"2019-11-13","close":2369.7966},{"date":"2019-11-14","close":2358.1609},{"date":"2019-11-15","close":2404.7036},{"date":"2019-11-18","close":2416.3389},{"date":"2019-11-19","close":2334.8896},{"date":"2019-11-20","close":2272.8325},{"date":"2019-11-21","close":2199.1404},{"date":"2019-11-22","close":2168.1118},{"date":"2019-11-25","close":2257.3186},{"date":"2019-11-26","close":2288.3467},{"date":"2019-11-27","close":2268.9543},{"date":"2019-11-28","close":2237.9263},{"date":"2019-11-29","close":2365.9182},{"date":"2019-12-02","close":2354.2825},{"date":"2019-12-03","close":2358.1609},{"date":"2019-12-04","close":2319.3752},{"date":"2019-12-05","close":2261.197},{"date":"2019-12-06","close":2443.4893},{"date":"2019-12-09","close":2466.7605},{"date":"2019-12-10","close":2354.2825},{"date":"2019-12-11","close":2354.2825},{"date":"2019-12-12","close":2404.7036},{"date":"2019-12-13","close":2396.9465},{"date":"2019-12-16","close":2369.7966},{"date":"2019-12-17","close":2342.6467},{"date":"2019-12-18","close":2342.6467},{"date":"2019-12-19","close":2299.9824},{"date":"2019-12-20","close":2315.4968},{"date":"2019-12-23","close":2230.1687},{"date":"2019-12-24","close":2210.7759},{"date":"2019-12-26","close":2253.4397},{"date":"2019-12-27","close":2328.4229},{"date":"2019-12-30","close":2328.4229},{"date":"2020-01-02","close":2292.905},{"date":"2020-01-03","close":2265.2793},{"date":"2020-01-06","close":2178.4568},{"date":"2020-01-07","close":2194.2427},{"date":"2020-01-08","close":2064.0088},{"date":"2020-01-09","close":2186.3496},{"date":"2020-01-10","close":2261.333},{"date":"2020-01-13","close":2308.6907},{"date":"2020-01-14","close":2312.6372},{"date":"2020-01-15","close":2371.8342},{"date":"2020-01-16","close":2344.2087},{"date":"2020-01-17","close":2359.9949},{"date":"2020-01-20","close":2300.7979},{"date":"2020-01-21","close":2296.8513},{"date":"2020-01-22","close":2292.905},{"date":"2020-01-23","close":2261.333},{"date":"2020-01-28","close":2170.564},{"date":"2020-01-29","close":2158.7244},{"date":"2020-01-30","close":2099.5269},{"date":"2020-01-31","close":2067.9553},{"date":"2020-02-03","close":2036.3832},{"date":"2020-02-04","close":2060.0625},{"date":"2020-02-05","close":2071.9019},{"date":"2020-02-06","close":2107.4202},{"date":"2020-02-07","close":2111.3665},{"date":"2020-02-10","close":2138.9919},{"date":"2020-02-11","close":2099.5269},{"date":"2020-02-12","close":2091.6343},{"date":"2020-02-13","close":2075.8484},{"date":"2020-02-14","close":2075.8484},{"date":"2020-02-17","close":2048.2231},{"date":"2020-02-18","close":2020.5977},{"date":"2020-02-19","close":1985.0792},{"date":"2020-02-20","close":1963.3737},{"date":"2020-02-21","close":1929.8284},{"date":"2020-02-24","close":1825.2468},{"date":"2020-02-25","close":1866.6849},{"date":"2020-02-26","close":1862.7384},{"date":"2020-02-27","close":1795.6482},{"date":"2020-02-28","close":1728.5582},{"date":"2020-03-02","close":1779.8623},{"date":"2020-03-03","close":1848.9257},{"date":"2020-03-04","close":1856.8185},{"date":"2020-03-05","close":1900.2299},{"date":"2020-03-06","close":1874.5778},{"date":"2020-03-09","close":1874.5778},{"date":"2020-03-10","close":1777.8892},{"date":"2020-03-11","close":1714.7455},{"date":"2020-03-12","close":1604.244},{"date":"2020-03-13","close":1499.6624},{"date":"2020-03-16","close":1479.9299},{"date":"2020-03-17","close":1468.0903},{"date":"2020-03-18","close":1383.2412},{"date":"2020-03-19","close":1243.1411},{"date":"2020-03-20","close":1333.9103},{"date":"2020-03-23","close":1363.5087},{"date":"2020-03-24","close":1406.92},{"date":"2020-03-25","close":1466.1172},{"date":"2020-03-26","close":1487.8228},{"date":"2020-03-27","close":1497.689},{"date":"2020-03-30","close":1523.3413},{"date":"2020-03-31","close":1728.5582},{"date":"2020-04-01","close":1649.6285},{"date":"2020-04-02","close":1641.7355},{"date":"2020-04-03","close":1643.7087},{"date":"2020-04-06","close":1655.5482},{"date":"2020-04-07","close":1681.2002},{"date":"2020-04-08","close":1675.2805},{"date":"2020-04-09","close":1706.8524},{"date":"2020-04-10","close":1730.5314},{"date":"2020-04-13","close":1702.906},{"date":"2020-04-14","close":1775.9158},{"date":"2020-04-16","close":1985.0792},{"date":"2020-04-17","close":1992.9722},{"date":"2020-04-20","close":2016.6514},{"date":"2020-04-21","close":1989.026},{"date":"2020-04-22","close":2008.7578},{"date":"2020-04-23","close":1973.2399},{"date":"2020-04-24","close":1925.8822},{"date":"2020-04-27","close":1925.8822},{"date":"2020-04-28","close":1933.775},{"date":"2020-04-29","close":1935.7483},{"date":"2020-05-04","close":1933.775},{"date":"2020-05-06","close":1992.9722},{"date":"2020-05-07","close":2028.4907},{"date":"2020-05-08","close":2064.0088},{"date":"2020-05-11","close":1961.4004},{"date":"2020-05-12","close":1929.8284},{"date":"2020-05-13","close":1927.8553},{"date":"2020-05-14","close":1835.113},{"date":"2020-05-15","close":1862.7384},{"date":"2020-05-18","close":1854.8457},{"date":"2020-05-19","close":1894.3105},{"date":"2020-05-20","close":1910.0964},{"date":"2020-05-21","close":1919.9622},{"date":"2020-05-22","close":1923.9091},{"date":"2020-05-25","close":1916.0159},{"date":"2020-05-26","close":1985.0792},{"date":"2020-05-27","close":1971.2666},{"date":"2020-05-28","close":1971.2666},{"date":"2020-05-29","close":1963.3737},{"date":"2020-06-01","close":1981.1323},{"date":"2020-06-02","close":1973.2399},{"date":"2020-06-03","close":1965.3469},{"date":"2020-06-04","close":1961.4004},{"date":"2020-06-05","close":1977.1865},{"date":"2020-06-08","close":1933.775},{"date":"2020-06-09","close":1874.5778},{"date":"2020-06-10","close":1866.6849},{"date":"2020-06-11","close":1858.7917},{"date":"2020-06-12","close":1819.327},{"date":"2020-06-15","close":1677.254},{"date":"2020-06-16","close":1775.9158},{"date":"2020-06-17","close":1736.451},{"date":"2020-06-18","close":1756.1836},{"date":"2020-06-19","close":1835.113},{"date":"2020-06-22","close":1783.8088},{"date":"2020-06-23","close":1764.0763},{"date":"2020-06-24","close":1894.3105},{"date":"2020-06-25","close":1848.9257},{"date":"2020-06-26","close":1813.4073},{"date":"2020-06-29","close":1769.9961},{"date":"2020-06-30","close":1803.5409},{"date":"2020-07-01","close":1825.2468},{"date":"2020-07-02","close":1880.4977},{"date":"2020-07-03","close":1949.5609},{"date":"2020-07-06","close":1931.8016},{"date":"2020-07-07","close":1916.0159},{"date":"2020-07-08","close":1919.9622},{"date":"2020-07-09","close":1900.2299},{"date":"2020-07-10","close":1862.7384},{"date":"2020-07-13","close":1870.6312},{"date":"2020-07-14","close":1894.3105},{"date":"2020-07-15","close":1906.1497},{"date":"2020-07-16","close":1906.1497},{"date":"2020-07-17","close":1931.8016},{"date":"2020-07-20","close":1949.5609},{"date":"2020-07-21","close":1989.026},{"date":"2020-07-22","close":2012.7047},{"date":"2020-07-23","close":1973.2399},{"date":"2020-07-24","close":1965.3469},{"date":"2020-07-27","close":1985.0792},{"date":"2020-07-28","close":1969.2933},{"date":"2020-07-29","close":1959.4272},{"date":"2020-07-30","close":1965.3469},{"date":"2020-07-31","close":1965.3469},{"date":"2020-08-03","close":1941.6678},{"date":"2020-08-04","close":1937.7217},{"date":"2020-08-05","close":1914.0427},{"date":"2020-08-06","close":1941.6678},{"date":"2020-08-07","close":1933.775},{"date":"2020-08-10","close":1912.0695},{"date":"2020-08-11","close":1945.6145},{"date":"2020-08-12","close":1914.0427},{"date":"2020-08-13","close":1953.5072},{"date":"2020-08-14","close":1921.9355},{"date":"2020-08-18","close":1841.0328},{"date":"2020-08-19","close":1868.6582},{"date":"2020-08-20","close":1815.3805},{"date":"2020-08-21","close":1854.8457},{"date":"2020-08-24","close":1866.6849},{"date":"2020-08-25","close":1921.9355},{"date":"2020-08-26","close":1890.3636},{"date":"2020-08-27","close":1921.9355},{"date":"2020-08-28","close":1916.0159},{"date":"2020-08-31","close":1925.8822},{"date":"2020-09-01","close":1921.9355},{"date":"2020-09-02","close":1965.3469},{"date":"2020-09-03","close":1985.0792},{"date":"2020-09-04","close":2008.7578},{"date":"2020-09-07","close":2064.0088},{"date":"2020-09-08","close":2052.1694},{"date":"2020-09-09","close":2067.9553},{"date":"2020-09-10","close":2071.9019},{"date":"2020-09-11","close":2083.7412},{"date":"2020-09-14","close":2119.2595},{"date":"2020-09-15","close":2083.7412},{"date":"2020-09-16","close":2083.7412},{"date":"2020-09-17","close":2048.2231},{"date":"2020-09-18","close":2044.2765},{"date":"2020-09-21","close":1981.1323},{"date":"2020-09-22","close":1925.8822},{"date":"2020-09-23","close":1921.9355},{"date":"2020-09-24","close":1906.1497},{"date":"2020-09-25","close":1945.6145},{"date":"2020-09-28","close":2004.8115},{"date":"2020-09-29","close":2067.9553},{"date":"2020-10-05","close":2048.2231},{"date":"2020-10-06","close":2075.8484},{"date":"2020-10-07","close":2091.6343},{"date":"2020-10-08","close":2091.6343},{"date":"2020-10-12","close":2115.3135},{"date":"2020-10-13","close":2142.9385},{"date":"2020-10-14","close":2138.9919},{"date":"2020-10-15","close":2115.3135},{"date":"2020-10-16","close":2111.3665},{"date":"2020-10-19","close":2087.6877},{"date":"2020-10-20","close":2091.6343},{"date":"2020-10-21","close":2115.3135},{"date":"2020-10-22","close":2123.2061},{"date":"2020-10-23","close":2127.1523},{"date":"2020-10-26","close":2099.5269},{"date":"2020-10-27","close":2040.3298},{"date":"2020-10-28","close":2016.6514},{"date":"2020-10-29","close":2008.7578},{"date":"2020-10-30","close":1985.0792},{"date":"2020-11-02","close":2004.8115},{"date":"2020-11-03","close":2052.1694},{"date":"2020-11-04","close":2131.0991},{"date":"2020-11-05","close":2060.0625},{"date":"2020-11-06","close":2040.3298},{"date":"2020-11-09","close":2071.9019},{"date":"2020-11-10","close":2071.9019},{"date":"2020-11-11","close":2083.7412},{"date":"2020-11-12","close":2087.6877},{"date":"2020-11-13","close":2048.2231},{"date":"2020-11-16","close":2044.2765},{"date":"2020-11-17","close":2028.4907},{"date":"2020-11-18","close":2016.6514},{"date":"2020-11-19","close":2016.6514},{"date":"2020-11-20","close":2036.3832},{"date":"2020-11-23","close":2052.1694},{"date":"2020-11-24","close":2091.6343},{"date":"2020-11-25","close":2087.6877},{"date":"2020-11-26","close":2079.7949},{"date":"2020-11-27","close":2099.5269},{"date":"2020-11-30","close":2115.3135},{"date":"2020-12-01","close":2115.3135},{"date":"2020-12-02","close":2119.2595},{"date":"2020-12-03","close":2131.0991},{"date":"2020-12-04","close":2111.3665},{"date":"2020-12-07","close":2075.8484},{"date":"2020-12-08","close":2115.3135},{"date":"2020-12-09","close":2261.333},{"date":"2020-12-10","close":2257.3862},{"date":"2020-12-11","close":2332.3694},{"date":"2020-12-14","close":2312.6372},{"date":"2020-12-15","close":2273.1724},{"date":"2020-12-16","close":2261.333},{"date":"2020-12-17","close":2655.981},{"date":"2020-12-18","close":2774.3752},{"date":"2020-12-21","close":2770.4287},{"date":"2020-12-22","close":2798.054},{"date":"2020-12-23","close":2719.1245},{"date":"2020-12-24","close":2770.4287},{"date":"2020-12-28","close":2312.6372},{"date":"2020-12-29","close":2300.4868},{"date":"2020-12-30","close":2373.3894},{"date":"2021-01-04","close":2377.4395},{"date":"2021-01-05","close":2381.4897},{"date":"2021-01-06","close":2434.1416},{"date":"2021-01-07","close":2442.2419},{"date":"2021-01-08","close":2397.6902},{"date":"2021-01-11","close":2288.3362},{"date":"2021-01-12","close":2345.0381},{"date":"2021-01-13","close":2361.239},{"date":"2021-01-14","close":2365.2893},{"date":"2021-01-15","close":2369.3394},{"date":"2021-01-18","close":2409.8408},{"date":"2021-01-19","close":2430.0913},{"date":"2021-01-20","close":2442.2419},{"date":"2021-01-21","close":2442.2419},{"date":"2021-01-22","close":2490.8438},{"date":"2021-01-25","close":2494.894},{"date":"2021-01-26","close":2519.1948},{"date":"2021-01-27","close":2519.1948},{"date":"2021-01-28","close":2466.543},{"date":"2021-01-29","close":2421.9915},{"date":"2021-02-01","close":2442.2419},{"date":"2021-02-02","close":2523.2451},{"date":"2021-02-03","close":2535.3955},{"date":"2021-02-04","close":2551.5959},{"date":"2021-02-05","close":2519.1948},{"date":"2021-02-08","close":2523.2451},{"date":"2021-02-09","close":2498.9441},{"date":"2021-02-10","close":2490.8438},{"date":"2021-02-15","close":2519.1948},{"date":"2021-02-16","close":2559.6965},{"date":"2021-02-17","close":2770.3042},{"date":"2021-02-18","close":2652.8499},{"date":"2021-02-19","close":2733.853},{"date":"2021-02-22","close":2725.7529},{"date":"2021-02-23","close":2705.5022},{"date":"2021-02-24","close":2579.9473},{"date":"2021-02-25","close":2652.8499},{"date":"2021-02-26","close":2547.5459},{"date":"2021-03-02","close":2515.1445},{"date":"2021-03-03","close":2547.5459},{"date":"2021-03-04","close":2592.0977},{"date":"2021-03-05","close":2588.0474},{"date":"2021-03-08","close":2644.7495},{"date":"2021-03-09","close":2750.0535},{"date":"2021-03-10","close":2717.6523},{"date":"2021-03-11","close":2798.6553},{"date":"2021-03-12","close":2827.0061},{"date":"2021-03-15","close":2839.157},{"date":"2021-03-16","close":2786.5049},{"date":"2021-03-17","close":2818.9062},{"date":"2021-03-18","close":2814.8562},{"date":"2021-03-19","close":2827.0061},{"date":"2021-03-22","close":2746.0032},{"date":"2021-03-23","close":2766.2542},{"date":"2021-03-24","close":2806.7559},{"date":"2021-03-25","close":2762.2043},{"date":"2021-03-26","close":2750.0535},{"date":"2021-03-29","close":2705.5022},{"date":"2021-03-30","close":2725.7529},{"date":"2021-03-31","close":2802.7056},{"date":"2021-04-01","close":2835.1067},{"date":"2021-04-02","close":2875.6084},{"date":"2021-04-05","close":3041.6646},{"date":"2021-04-06","close":3442.6296},{"date":"2021-04-07","close":3422.3787},{"date":"2021-04-08","close":3280.6233},{"date":"2021-04-09","close":3304.9246},{"date":"2021-04-12","close":3236.072},{"date":"2021-04-13","close":3130.7678},{"date":"2021-04-14","close":3138.8682},{"date":"2021-04-15","close":3114.5671},{"date":"2021-04-16","close":3130.7678},{"date":"2021-04-19","close":3167.219},{"date":"2021-04-20","close":3195.5703},{"date":"2021-04-21","close":3126.7178},{"date":"2021-04-22","close":3118.6174},{"date":"2021-04-23","close":3130.7678},{"date":"2021-04-26","close":3134.8179},{"date":"2021-04-27","close":3159.1191},{"date":"2021-04-28","close":3074.0659},{"date":"2021-04-29","close":2964.7117},{"date":"2021-04-30","close":2948.5112},{"date":"2021-05-03","close":2932.3105},{"date":"2021-05-04","close":3001.1631},{"date":"2021-05-06","close":3098.3667},{"date":"2021-05-07","close":3102.417},{"date":"2021-05-10","close":3138.8682},{"date":"2021-05-11","close":3203.6707},{"date":"2021-05-12","close":3134.8179},{"date":"2021-05-13","close":3134.8179},{"date":"2021-05-14","close":3122.6677},{"date":"2021-05-17","close":3057.8652},{"date":"2021-05-18","close":3094.3167},{"date":"2021-05-20","close":3171.2693},{"date":"2021-05-21","close":3114.5671},{"date":"2021-05-24","close":3211.771},{"date":"2021-05-25","close":3219.8711},{"date":"2021-05-26","close":3264.4231},{"date":"2021-05-27","close":3264.4231},{"date":"2021-05-28","close":3215.8213},{"date":"2021-05-31","close":3329.2253},{"date":"2021-06-01","close":3284.6736},{"date":"2021-06-02","close":3373.7771},{"date":"2021-06-03","close":3337.3257},{"date":"2021-06-04","close":3515.5322},{"date":"2021-06-07","close":3572.2346},{"date":"2021-06-08","close":3495.2817},{"date":"2021-06-09","close":3313.0247},{"date":"2021-06-10","close":3219.8711},{"date":"2021-06-11","close":3385.9277},{"date":"2021-06-14","close":3361.6265},{"date":"2021-06-15","close":3402.1282},{"date":"2021-06-16","close":3442.6296},{"date":"2021-06-17","close":3564.134},{"date":"2021-06-18","close":3701.8394},{"date":"2021-06-21","close":3900.2971},{"date":"2021-06-22","close":3855.7454},{"date":"2021-06-23","close":3685.6389},{"date":"2021-06-24","close":3527.6826},{"date":"2021-06-25","close":3556.0339},{"date":"2021-06-28","close":3790.9426},{"date":"2021-06-29","close":3799.043},{"date":"2021-06-30","close":3762.5916},{"date":"2021-07-01","close":3762.5916},{"date":"2021-07-02","close":3685.6389},{"date":"2021-07-05","close":3458.8303},{"date":"2021-07-06","close":3414.2788},{"date":"2021-07-07","close":3353.5261},{"date":"2021-07-08","close":3211.771},{"date":"2021-07-09","close":3207.7209},{"date":"2021-07-12","close":3151.0188},{"date":"2021-07-13","close":3138.8682},{"date":"2021-07-14","close":3134.8179},{"date":"2021-07-15","close":3288.7241},{"date":"2021-07-16","close":3353.5261},{"date":"2021-07-19","close":3284.6736},{"date":"2021-07-20","close":3240.1221},{"date":"2021-07-21","close":3199.6206},{"date":"2021-07-22","close":3179.3699},{"date":"2021-07-23","close":3175.3196},{"date":"2021-07-26","close":3114.5671},{"date":"2021-07-27","close":3232.0217},{"date":"2021-07-28","close":3248.2224},{"date":"2021-07-29","close":3284.6736},{"date":"2021-07-30","close":3280.6233},{"date":"2021-08-02","close":3118.6174},{"date":"2021-08-03","close":3037.6145},{"date":"2021-08-04","close":3090.2664},{"date":"2021-08-05","close":3102.417},{"date":"2021-08-06","close":3199.6206},{"date":"2021-08-09","close":3142.9185},{"date":"2021-08-10","close":3053.8149},{"date":"2021-08-11","close":2912.0596},{"date":"2021-08-12","close":2879.6582},{"date":"2021-08-13","close":2879.6582},{"date":"2021-08-17","close":2754.104},{"date":"2021-08-18","close":2843.207},{"date":"2021-08-19","close":2887.7588},{"date":"2021-08-20","close":2770.3042},{"date":"2021-08-23","close":2754.104},{"date":"2021-08-24","close":2770.3042},{"date":"2021-08-25","close":2794.6052},{"date":"2021-08-26","close":2810.8059},{"date":"2021-08-27","close":2827.0061},{"date":"2021-08-30","close":2859.4077},{"date":"2021-08-31","close":2859.4077},{"date":"2021-09-01","close":2887.7588},{"date":"2021-09-02","close":2912.0596},{"date":"2021-09-03","close":3782.8423},{"date":"2021-09-06","close":4090.6543},{"date":"2021-09-07","close":3985.3501},{"date":"2021-09-08","close":3851.6951},{"date":"2021-09-09","close":3661.3376},{"date":"2021-09-10","close":3762.5916},{"date":"2021-09-13","close":3685.6389},{"date":"2021-09-14","close":3823.3442},{"date":"2021-09-15","close":3884.0959},{"date":"2021-09-16","close":3790.9426},{"date":"2021-09-17","close":4171.6567},{"date":"2021-09-23","close":4171.6567},{"date":"2021-09-24","close":3896.2466},{"date":"2021-09-27","close":3904.3467},{"date":"2021-09-28","close":3697.7891},{"date":"2021-09-29","close":3649.1873},{"date":"2021-09-30","close":3669.4377},{"date":"2021-10-01","close":3859.7954},{"date":"2021-10-05","close":3827.3943},{"date":"2021-10-06","close":3487.1814},{"date":"2021-10-07","close":3523.6328},{"date":"2021-10-08","close":3450.73},{"date":"2021-10-12","close":3398.0779},{"date":"2021-10-13","close":3410.2285},{"date":"2021-10-14","close":3523.6328},{"date":"2021-10-15","close":3361.6265},{"date":"2021-10-18","close":3240.1221},{"date":"2021-10-19","close":3256.3225},{"date":"2021-10-20","close":3276.5732},{"date":"2021-10-21","close":3203.6707},{"date":"2021-10-22","close":3163.1692},{"date":"2021-10-25","close":3151.0188},{"date":"2021-10-26","close":3183.4197},{"date":"2021-10-27","close":3142.9185},{"date":"2021-10-28","close":3223.9211},{"date":"2021-10-29","close":3252.2725},{"date":"2021-11-01","close":3199.6206},{"date":"2021-11-02","close":3207.7209},{"date":"2021-11-03","close":3159.1191},{"date":"2021-11-04","close":3082.1658},{"date":"2021-11-05","close":3005.2131},{"date":"2021-11-08","close":3013.3135},{"date":"2021-11-09","close":2968.7617},{"date":"2021-11-10","close":2855.3574},{"date":"2021-11-11","close":2810.8059},{"date":"2021-11-12","close":2912.0596},{"date":"2021-11-15","close":3005.2131},{"date":"2021-11-16","close":3094.3167},{"date":"2021-11-17","close":3163.1692},{"date":"2021-11-18","close":3053.8149},{"date":"2021-11-19","close":3021.4138},{"date":"2021-11-22","close":2997.1128},{"date":"2021-11-23","close":2997.1128},{"date":"2021-11-24","close":2964.7117},{"date":"2021-11-25","close":2956.6116},{"date":"2021-11-26","close":2822.9563},{"date":"2021-11-29","close":2713.6021},{"date":"2021-11-30","close":2600.1978},{"date":"2021-12-01","close":2717.6523},{"date":"2021-12-02","close":2786.5049},{"date":"2021-12-03","close":2871.5581},{"date":"2021-12-06","close":2887.7588},{"date":"2021-12-07","close":2867.5083},{"date":"2021-12-08","close":2867.5083},{"date":"2021-12-09","close":2903.9597},{"date":"2021-12-10","close":2908.0095},{"date":"2021-12-13","close":2891.8088},{"date":"2021-12-14","close":2843.207},{"date":"2021-12-15","close":2839.157},{"date":"2021-12-16","close":2891.8088},{"date":"2021-12-17","close":2895.8591},{"date":"2021-12-20","close":2810.8059},{"date":"2021-12-21","close":2770.3042},{"date":"2021-12-22","close":2798.6553},{"date":"2021-12-23","close":2920.1599},{"date":"2021-12-24","close":2956.6116},{"date":"2021-12-27","close":2984.9624},{"date":"2021-12-28","close":2997.1128},{"date":"2021-12-29","close":3051.2271},{"date":"2021-12-30","close":3067.8779},{"date":"2022-01-03","close":3635.0},{"date":"2022-01-04","close":3088.6912},{"date":"2022-01-05","close":3092.854},{"date":"2022-01-06","close":3101.1794},{"date":"2022-01-07","close":3134.4805},{"date":"2022-01-10","close":3151.1313},{"date":"2022-01-11","close":3084.5286},{"date":"2022-01-12","close":3113.6672},{"date":"2022-01-13","close":3126.155},{"date":"2022-01-14","close":3105.3418},{"date":"2022-01-17","close":3101.1794},{"date":"2022-01-18","close":3072.0408},{"date":"2022-01-19","close":3026.2515},{"date":"2022-01-20","close":3022.0886},{"date":"2022-01-21","close":3034.5769},{"date":"2022-01-24","close":2863.9077},{"date":"2022-01-25","close":2684.9136},{"date":"2022-01-26","close":2684.9136},{"date":"2022-01-27","close":2651.6123},{"date":"2022-01-28","close":2755.6787},{"date":"2022-02-03","close":2826.4438},{"date":"2022-02-04","close":2872.2332},{"date":"2022-02-07","close":2955.4863},{"date":"2022-02-08","close":2955.4863},{"date":"2022-02-09","close":2955.4863},{"date":"2022-02-10","close":2938.8354},{"date":"2022-02-11","close":2863.9077},{"date":"2022-02-14","close":2764.0042},{"date":"2022-02-15","close":2726.5403},{"date":"2022-02-16","close":2868.0706},{"date":"2022-02-17","close":2863.9077},{"date":"2022-02-18","close":2901.3716},{"date":"2022-02-21","close":2947.1611},{"date":"2022-02-22","close":2947.1611},{"date":"2022-02-23","close":2888.8838},{"date":"2022-02-24","close":2784.8174},{"date":"2022-02-25","close":2843.0945},{"date":"2022-02-28","close":2843.0945},{"date":"2022-03-02","close":2984.625},{"date":"2022-03-03","close":3013.7634},{"date":"2022-03-04","close":3013.7634},{"date":"2022-03-07","close":2938.8354},{"date":"2022-03-08","close":2809.7932},{"date":"2022-03-10","close":2809.7932},{"date":"2022-03-11","close":2980.4622},{"date":"2022-03-14","close":2918.0225},{"date":"2022-03-15","close":2905.5342},{"date":"2022-03-16","close":3013.7634},{"date":"2022-03-17","close":3005.4382},{"date":"2022-03-18","close":3026.2515},{"date":"2022-03-21","close":3026.2515},{"date":"2022-03-22","close":3051.2271},{"date":"2022-03-23","close":3097.0166},{"date":"2022-03-24","close":3117.8301},{"date":"2022-03-25","close":3072.0408},{"date":"2022-03-28","close":3038.7395},{"date":"2022-03-29","close":3063.7156},{"date":"2022-03-30","close":3084.5286},{"date":"2022-03-31","close":3138.6431},{"date":"2022-04-01","close":3113.6672},{"date":"2022-04-04","close":3076.2034},{"date":"2022-04-05","close":3117.8301},{"date":"2022-04-06","close":3088.6912},{"date":"2022-04-07","close":3022.0886},{"date":"2022-04-08","close":2972.137},{"date":"2022-04-11","close":2934.6729},{"date":"2022-04-12","close":2888.8838},{"date":"2022-04-13","close":2897.2092},{"date":"2022-04-14","close":2897.2092},{"date":"2022-04-15","close":2893.0464},{"date":"2022-04-18","close":2872.2332},{"date":"2022-04-19","close":2988.7876},{"date":"2022-04-20","close":2972.137},{"date":"2022-04-21","close":2972.137},{"date":"2022-04-22","close":2938.8354},{"date":"2022-04-25","close":2901.3716},{"date":"2022-04-26","close":2901.3716},{"date":"2022-04-27","close":2868.0706},{"date":"2022-04-28","close":2868.0706},{"date":"2022-04-29","close":2863.9077},{"date":"2022-05-02","close":2884.7212},{"date":"2022-05-03","close":2922.1851},{"date":"2022-05-04","close":2922.1851},{"date":"2022-05-06","close":2909.697},{"date":"2022-05-09","close":3400.0},{"date":"2022-05-10","close":2826.4438},{"date":"2022-05-11","close":2847.2571},{"date":"2022-05-12","close":2776.4919},{"date":"2022-05-13","close":2947.1611},{"date":"2022-05-16","close":2938.8354},{"date":"2022-05-17","close":2984.625},{"date":"2022-05-18","close":2959.6489},{"date":"2022-05-19","close":2922.1851},{"date":"2022-05-20","close":2922.1851},{"date":"2022-05-23","close":2897.2092},{"date":"2022-05-24","close":2843.0945},{"date":"2022-05-25","close":2813.9558},{"date":"2022-05-26","close":2818.1184},{"date":"2022-05-27","close":2834.7693},{"date":"2022-05-30","close":2834.7693},{"date":"2022-05-31","close":2843.0945},{"date":"2022-06-02","close":2851.4197},{"date":"2022-06-03","close":2897.2092},{"date":"2022-06-07","close":2847.2571},{"date":"2022-06-08","close":2843.0945},{"date":"2022-06-09","close":2822.2812},{"date":"2022-06-10","close":2784.8174},{"date":"2022-06-13","close":2601.6604},{"date":"2022-06-14","close":2539.2207},{"date":"2022-06-15","close":2435.1541},{"date":"2022-06-16","close":2418.5034},{"date":"2022-06-17","close":2460.1301},{"date":"2022-06-20","close":2335.2507},{"date":"2022-06-21","close":2389.365},{"date":"2022-06-22","close":2272.8105},{"date":"2022-06-23","close":2239.5093},{"date":"2022-06-24","close":2264.4851},{"date":"2022-06-27","close":2335.2507},{"date":"2022-06-28","close":2443.4792},{"date":"2022-06-29","close":2414.3408},{"date":"2022-06-30","close":2372.7146},{"date":"2022-07-01","close":2347.7383},{"date":"2022-07-04","close":2439.3167},{"date":"2022-07-05","close":2422.6663},{"date":"2022-07-06","close":2381.0396},{"date":"2022-07-07","close":2430.9917},{"date":"2022-07-08","close":2489.2688},{"date":"2022-07-11","close":2476.7808},{"date":"2022-07-12","close":2406.0154},{"date":"2022-07-13","close":2410.1782},{"date":"2022-07-14","close":2401.853},{"date":"2022-07-15","close":2430.9917},{"date":"2022-07-18","close":2447.6423},{"date":"2022-07-19","close":2468.4553},{"date":"2022-07-20","close":2480.9434},{"date":"2022-07-21","close":2510.082},{"date":"2022-07-22","close":2460.1301},{"date":"2022-07-25","close":2535.0579},{"date":"2022-07-26","close":2555.8711},{"date":"2022-07-27","close":2572.5217},{"date":"2022-07-28","close":2539.2207},{"date":"2022-07-29","close":2518.4072},{"date":"2022-08-01","close":2580.8472},{"date":"2022-08-02","close":2576.6846},{"date":"2022-08-03","close":2585.0095},{"date":"2022-08-04","close":2564.1965},{"date":"2022-08-05","close":2568.3594},{"date":"2022-08-08","close":2547.5459},{"date":"2022-08-09","close":2560.0339},{"date":"2022-08-10","close":2593.3352},{"date":"2022-08-11","close":2622.4736},{"date":"2022-08-12","close":2622.4736},{"date":"2022-08-16","close":2659.9375},{"date":"2022-08-17","close":2672.4255},{"date":"2022-08-18","close":2664.1003},{"date":"2022-08-19","close":2659.9375},{"date":"2022-08-22","close":2576.6846},{"date":"2022-08-23","close":2651.6123},{"date":"2022-08-24","close":2684.9136},{"date":"2022-08-25","close":2693.239},{"date":"2022-08-26","close":2747.3535},{"date":"2022-08-29","close":2630.7991},{"date":"2022-08-30","close":2634.9619},{"date":"2022-08-31","close":2709.8896},{"date":"2022-09-01","close":2585.0095},{"date":"2022-09-02","close":2643.2869},{"date":"2022-09-05","close":2630.7991},{"date":"2022-09-06","close":2643.2869},{"date":"2022-09-07","close":2601.6604},{"date":"2022-09-08","close":2693.239},{"date":"2022-09-13","close":2701.564},{"date":"2022-09-14","close":2689.0764},{"date":"2022-09-15","close":2722.3774},{"date":"2022-09-16","close":2659.9375},{"date":"2022-09-19","close":2605.8232},{"date":"2022-09-20","close":2647.4495},{"date":"2022-09-21","close":2647.4495},{"date":"2022-09-22","close":2618.311},{"date":"2022-09-23","close":2564.1965},{"date":"2022-09-26","close":2347.7383},{"date":"2022-09-27","close":2314.4373},{"date":"2022-09-28","close":2281.136},{"date":"2022-09-29","close":2306.1118},{"date":"2022-09-30","close":2339.4131},{"date":"2022-10-04","close":2376.877},{"date":"2022-10-05","close":2381.0396},{"date":"2022-10-06","close":2414.3408},{"date":"2022-10-07","close":2393.5278},{"date":"2022-10-11","close":2310.2744},{"date":"2022-10-12","close":2285.2986},{"date":"2022-10-13","close":2164.5813},{"date":"2022-10-14","close":2264.4851},{"date":"2022-10-17","close":2347.7383},{"date":"2022-10-18","close":2364.3892},{"date":"2022-10-19","close":2372.7146},{"date":"2022-10-20","close":2364.3892},{"date":"2022-10-21","close":2264.4851},{"date":"2022-10-24","close":2331.0876},{"date":"2022-10-25","close":2385.2021},{"date":"2022-10-26","close":2372.7146},{"date":"2022-10-27","close":2385.2021},{"date":"2022-10-28","close":2356.0637},{"date":"2022-10-31","close":2347.7383},{"date":"2022-11-01","close":2418.5034},{"date":"2022-11-02","close":2418.5034},{"date":"2022-11-03","close":2406.0154},{"date":"2022-11-04","close":2455.9675},{"date":"2022-11-07","close":2526.7324},{"date":"2022-11-08","close":2530.8953},{"date":"2022-11-09","close":2568.3594},{"date":"2022-11-10","close":2593.3352},{"date":"2022-11-11","close":2593.3352},{"date":"2022-11-14","close":2585.0095},{"date":"2022-11-15","close":2605.8232},{"date":"2022-11-16","close":2668.2629},{"date":"2022-11-17","close":2701.564},{"date":"2022-11-18","close":2709.8896},{"date":"2022-11-21","close":2709.8896},{"date":"2022-11-22","close":2772.3293},{"date":"2022-11-23","close":2801.4683},{"date":"2022-11-24","close":2772.3293},{"date":"2022-11-25","close":2759.8413},{"date":"2022-11-28","close":2743.1909},{"date":"2022-11-29","close":2797.3054},{"date":"2022-11-30","close":2818.1184},{"date":"2022-12-01","close":2834.7693},{"date":"2022-12-02","close":2788.9797},{"date":"2022-12-05","close":2730.7026},{"date":"2022-12-06","close":2655.7751},{"date":"2022-12-07","close":2714.0522},{"date":"2022-12-08","close":2751.5161},{"date":"2022-12-09","close":2759.8413},{"date":"2022-12-12","close":2793.1426},{"date":"2022-12-13","close":2780.6548},{"date":"2022-12-14","close":2826.4438},{"date":"2022-12-15","close":2826.4438},{"date":"2022-12-16","close":2809.7932},{"date":"2022-12-19","close":2809.7932},{"date":"2022-12-20","close":2739.0281},{"date":"2022-12-21","close":2739.0281},{"date":"2022-12-22","close":2776.4919},{"date":"2022-12-23","close":2739.0281},{"date":"2022-12-26","close":2739.0281},{"date":"2022-12-27","close":2797.3054},{"date":"2022-12-28","close":2858.3059},{"date":"2022-12-29","close":2788.5911},{"date":"2023-01-02","close":2631.7327},{"date":"2023-01-03","close":2666.5901},{"date":"2023-01-04","close":2731.9478},{"date":"2023-01-05","close":2758.0908},{"date":"2023-01-06","close":2810.3767},{"date":"2023-01-09","close":2836.5198},{"date":"2023-01-10","close":2832.1626},{"date":"2023-01-11","close":2875.7344},{"date":"2023-01-12","close":2910.5918},{"date":"2023-01-13","close":2871.3772},{"date":"2023-01-16","close":2880.0916},{"date":"2023-01-17","close":2845.2341},{"date":"2023-01-18","close":2814.7341},{"date":"2023-01-19","close":2845.2341},{"date":"2023-01-20","close":2845.2341},{"date":"2023-01-25","close":2858.3059},{"date":"2023-01-26","close":2989.021},{"date":"2023-01-27","close":2958.5208},{"date":"2023-01-30","close":2954.1636},{"date":"2023-01-31","close":2967.2351},{"date":"2023-02-01","close":2923.6633},{"date":"2023-02-02","close":2975.9495},{"date":"2023-02-03","close":2989.021},{"date":"2023-02-06","close":2997.7354},{"date":"2023-02-07","close":3028.2356},{"date":"2023-02-08","close":2958.5208},{"date":"2023-02-09","close":2971.5923},{"date":"2023-02-10","close":2875.7344},{"date":"2023-02-13","close":2901.8774},{"date":"2023-02-14","close":2923.6633},{"date":"2023-02-15","close":2888.8062},{"date":"2023-02-16","close":2910.5918},{"date":"2023-02-17","close":2897.5203},{"date":"2023-02-20","close":2993.3782},{"date":"2023-02-21","close":3006.4497},{"date":"2023-02-22","close":2949.8064},{"date":"2023-02-23","close":2967.2351},{"date":"2023-02-24","close":2919.3064},{"date":"2023-02-27","close":2954.1636},{"date":"2023-02-28","close":2984.6638},{"date":"2023-03-02","close":3067.4502},{"date":"2023-03-03","close":3089.2358},{"date":"2023-03-06","close":3124.0933},{"date":"2023-03-07","close":3115.3789},{"date":"2023-03-08","close":3111.0217},{"date":"2023-03-09","close":3137.165},{"date":"2023-03-10","close":3032.5928},{"date":"2023-03-13","close":3067.4502},{"date":"2023-03-14","close":2962.8779},{"date":"2023-03-15","close":3106.6648},{"date":"2023-03-16","close":3106.6648},{"date":"2023-03-17","close":3128.4504},{"date":"2023-03-20","close":3189.4509},{"date":"2023-03-21","close":3172.0225},{"date":"2023-03-22","close":3093.593},{"date":"2023-03-23","close":3150.2363},{"date":"2023-03-24","close":3202.5225},{"date":"2023-03-27","close":3150.2363},{"date":"2023-03-28","close":3111.0217},{"date":"2023-03-29","close":3145.8792},{"date":"2023-03-30","close":3189.4509},{"date":"2023-03-31","close":3172.0225},{"date":"2023-04-03","close":3259.1658},{"date":"2023-04-04","close":3241.7371},{"date":"2023-04-05","close":3206.8796},{"date":"2023-04-06","close":3097.9504},{"date":"2023-04-07","close":3111.0217},{"date":"2023-04-10","close":3137.165},{"date":"2023-04-11","close":3141.5222},{"date":"2023-04-12","close":3259.1658},{"date":"2023-04-13","close":3294.0232},{"date":"2023-04-14","close":3333.2375},{"date":"2023-04-17","close":3795.0981},{"date":"2023-04-18","close":3660.0256},{"date":"2023-04-19","close":3860.4558},{"date":"2023-04-20","close":3707.9546},{"date":"2023-04-21","close":3651.3113},{"date":"2023-04-24","close":3468.3101},{"date":"2023-04-25","close":3620.811},{"date":"2023-04-26","close":3381.1665},{"date":"2023-04-27","close":3468.3101},{"date":"2023-04-28","close":3420.3813},{"date":"2023-05-02","close":3529.3105},{"date":"2023-05-03","close":3533.6677},{"date":"2023-05-04","close":3538.0249},{"date":"2023-05-08","close":3572.8823},{"date":"2023-05-09","close":3673.0972},{"date":"2023-05-10","close":3699.2402},{"date":"2023-05-11","close":3790.741},{"date":"2023-05-12","close":3690.5259},{"date":"2023-05-15","close":3703.5974},{"date":"2023-05-16","close":3633.8826},{"date":"2023-05-17","close":3768.9548},{"date":"2023-05-18","close":3821.2412},{"date":"2023-05-19","close":3803.8123},{"date":"2023-05-22","close":3886.5989},{"date":"2023-05-23","close":3799.4551},{"date":"2023-05-24","close":3747.1692},{"date":"2023-05-25","close":3716.6689},{"date":"2023-05-26","close":3673.0972},{"date":"2023-05-30","close":3590.3108},{"date":"2023-05-31","close":3594.668},{"date":"2023-06-01","close":3638.24},{"date":"2023-06-02","close":3712.3118},{"date":"2023-06-05","close":4104.457},{"date":"2023-06-07","close":4043.4568},{"date":"2023-06-08","close":4230.8154},{"date":"2023-06-09","close":4117.5288},{"date":"2023-06-12","close":4056.5283},{"date":"2023-06-13","close":4052.1711},{"date":"2023-06-14","close":3951.9563},{"date":"2023-06-15","close":4012.9568},{"date":"2023-06-16","close":4121.8862},{"date":"2023-06-19","close":4156.7437},{"date":"2023-06-20","close":4113.1714},{"date":"2023-06-21","close":4139.3149},{"date":"2023-06-22","close":4026.0283},{"date":"2023-06-23","close":3973.7419},{"date":"2023-06-26","close":4043.4568},{"date":"2023-06-27","close":3925.8132},{"date":"2023-06-28","close":3982.4563},{"date":"2023-06-29","close":3904.0276},{"date":"2023-06-30","close":4134.9575},{"date":"2023-07-03","close":4226.458},{"date":"2023-07-04","close":4178.5293},{"date":"2023-07-05","close":4113.1714},{"date":"2023-07-06","close":4034.7424},{"date":"2023-07-07","close":4065.2429},{"date":"2023-07-10","close":4121.8862},{"date":"2023-07-11","close":4274.3872},{"date":"2023-07-12","close":4178.5293},{"date":"2023-07-13","close":4113.1714},{"date":"2023-07-14","close":4026.0283},{"date":"2023-07-17","close":3917.0986},{"date":"2023-07-18","close":3755.8835},{"date":"2023-07-19","close":3747.1692},{"date":"2023-07-20","close":3729.7405},{"date":"2023-07-21","close":3646.9541},{"date":"2023-07-24","close":3751.5264},{"date":"2023-07-25","close":3991.1707},{"date":"2023-07-26","close":3651.3113},{"date":"2023-07-27","close":3655.6685},{"date":"2023-07-28","close":3755.8835},{"date":"2023-07-31","close":3869.1699},{"date":"2023-08-01","close":3829.9553},{"date":"2023-08-02","close":3973.7419},{"date":"2023-08-03","close":3869.1699},{"date":"2023-08-04","close":3856.0986},{"date":"2023-08-07","close":3829.9553},{"date":"2023-08-08","close":3969.3853},{"date":"2023-08-09","close":3899.6704},{"date":"2023-08-10","close":3812.5266},{"date":"2023-08-11","close":3564.168},{"date":"2023-08-14","close":3494.4531},{"date":"2023-08-16","close":3402.9524},{"date":"2023-08-17","close":3320.1663},{"date":"2023-08-18","close":3311.4517},{"date":"2023-08-21","close":3280.9517},{"date":"2023-08-22","close":3298.3801},{"date":"2023-08-23","close":3276.5945},{"date":"2023-08-24","close":3276.5945},{"date":"2023-08-25","close":3328.8806},{"date":"2023-08-28","close":3389.8811},{"date":"2023-08-29","close":3394.238},{"date":"2023-08-30","close":3398.5952},{"date":"2023-08-31","close":3385.5239},{"date":"2023-09-01","close":3341.9519},{"date":"2023-09-04","close":3294.0232},{"date":"2023-09-05","close":3298.3801},{"date":"2023-09-06","close":3294.0232},{"date":"2023-09-07","close":3224.3083},{"date":"2023-09-08","close":3246.0942},{"date":"2023-09-11","close":3254.8086},{"date":"2023-09-12","close":3154.5935},{"date":"2023-09-13","close":3145.8792},{"date":"2023-09-14","close":3154.5935},{"date":"2023-09-15","close":3241.7371},{"date":"2023-09-18","close":3215.594},{"date":"2023-09-19","close":3145.8792},{"date":"2023-09-20","close":3115.3789},{"date":"2023-09-21","close":3050.0212},{"date":"2023-09-22","close":3071.8074},{"date":"2023-09-25","close":3010.8069},{"date":"2023-09-26","close":2936.7349},{"date":"2023-09-27","close":3084.8787},{"date":"2023-10-04","close":3006.4497},{"date":"2023-10-05","close":2932.3777},{"date":"2023-10-06","close":2989.021},{"date":"2023-10-10","close":2971.5923},{"date":"2023-10-11","close":2997.7354},{"date":"2023-10-12","close":3028.2356},{"date":"2023-10-13","close":3019.521},{"date":"2023-10-16","close":2975.9495},{"date":"2023-10-17","close":3032.5928},{"date":"2023-10-18","close":3032.5928},{"date":"2023-10-19","close":2893.1631},{"date":"2023-10-20","close":2806.0195},{"date":"2023-10-23","close":2775.5195},{"date":"2023-10-24","close":2827.8057},{"date":"2023-10-25","close":2810.3767},{"date":"2023-10-26","close":2766.8049},{"date":"2023-10-27","close":2758.0908},{"date":"2023-10-30","close":2788.5911},{"date":"2023-10-31","close":2753.7336},{"date":"2023-11-01","close":2788.5911},{"date":"2023-11-02","close":2797.3054},{"date":"2023-11-03","close":2862.6628},{"date":"2023-11-06","close":2910.5918},{"date":"2023-11-07","close":2880.0916},{"date":"2023-11-08","close":2875.7344},{"date":"2023-11-09","close":2888.8062},{"date":"2023-11-10","close":2893.1631},{"date":"2023-11-13","close":2810.3767},{"date":"2023-11-14","close":2836.5198},{"date":"2023-11-15","close":2897.5203},{"date":"2023-11-16","close":2867.02},{"date":"2023-11-17","close":2806.0195},{"date":"2023-11-20","close":2840.877},{"date":"2023-11-21","close":2806.0195},{"date":"2023-11-22","close":2823.4485},{"date":"2023-11-23","close":2792.9482},{"date":"2023-11-24","close":3629.5254},{"date":"2023-11-27","close":3546.7393},{"date":"2023-11-28","close":3590.3108},{"date":"2023-11-29","close":3398.5952},{"date":"2023-11-30","close":3529.3105},{"date":"2023-12-01","close":3498.8103},{"date":"2023-12-04","close":3219.9512},{"date":"2023-12-05","close":3150.2363},{"date":"2023-12-06","close":3233.0227},{"date":"2023-12-07","close":3189.4509},{"date":"2023-12-08","close":3119.7361},{"date":"2023-12-11","close":3185.0938},{"date":"2023-12-12","close":3307.0945},{"date":"2023-12-13","close":3246.0942},{"date":"2023-12-14","close":3328.8806},{"date":"2023-12-15","close":3363.7378},{"date":"2023-12-18","close":3350.6665},{"date":"2023-12-19","close":3311.4517},{"date":"2023-12-20","close":3350.6665},{"date":"2023-12-21","close":3346.3091},{"date":"2023-12-22","close":3315.8091},{"date":"2023-12-26","close":3307.0945},{"date":"2023-12-27","close":3320.8933},{"date":"2023-12-28","close":3320.8933},{"date":"2024-01-02","close":3339.2917},{"date":"2024-01-03","close":3389.887},{"date":"2024-01-04","close":3316.2939},{"date":"2024-01-05","close":3385.2874},{"date":"2024-01-08","close":3385.2874},{"date":"2024-01-09","close":3348.491},{"date":"2024-01-10","close":3330.0925},{"date":"2024-01-11","close":3339.2917},{"date":"2024-01-12","close":3316.2939},{"date":"2024-01-15","close":3366.8892},{"date":"2024-01-16","close":3238.1011},{"date":"2024-01-17","close":3141.51},{"date":"2024-01-18","close":3182.9062},{"date":"2024-01-19","close":3215.1033},{"date":"2024-01-22","close":3155.3086},{"date":"2024-01-23","close":3173.707},{"date":"2024-01-24","close":3164.5078},{"date":"2024-01-25","close":3118.512},{"date":"2024-01-26","close":3164.5078},{"date":"2024-01-29","close":3141.51},{"date":"2024-01-30","close":3136.9104},{"date":"2024-01-31","close":3169.1074},{"date":"2024-02-01","close":3215.1033},{"date":"2024-02-02","close":3224.3022},{"date":"2024-02-05","close":3196.7048},{"date":"2024-02-06","close":3141.51},{"date":"2024-02-07","close":3141.51},{"date":"2024-02-08","close":3127.7112},{"date":"2024-02-13","close":3187.5056},{"date":"2024-02-14","close":3205.9041},{"date":"2024-02-15","close":3187.5056},{"date":"2024-02-16","close":3219.7026},{"date":"2024-02-19","close":3242.7007},{"date":"2024-02-20","close":3224.3022},{"date":"2024-02-21","close":3173.707},{"date":"2024-02-22","close":3192.1052},{"date":"2024-02-23","close":3132.3108},{"date":"2024-02-26","close":3150.7092},{"date":"2024-02-27","close":3113.9126},{"date":"2024-02-28","close":3159.9082},{"date":"2024-02-29","close":3132.3108},{"date":"2024-03-04","close":3261.0989},{"date":"2024-03-05","close":3242.7007},{"date":"2024-03-06","close":3270.2981},{"date":"2024-03-07","close":3247.3003},{"date":"2024-03-08","close":3325.4929},{"date":"2024-03-11","close":3362.2896},{"date":"2024-03-12","close":3339.2917},{"date":"2024-03-13","close":3348.491},{"date":"2024-03-14","close":3389.887},{"date":"2024-03-15","close":3376.0884},{"date":"2024-03-18","close":3399.0862},{"date":"2024-03-19","close":3339.2917},{"date":"2024-03-20","close":3334.6921},{"date":"2024-03-21","close":3343.8914},{"date":"2024-03-22","close":3394.4866},{"date":"2024-03-25","close":3376.0884},{"date":"2024-03-26","close":3431.2832},{"date":"2024-03-27","close":3440.4824},{"date":"2024-03-28","close":3472.6794},{"date":"2024-03-29","close":3583.0691},{"date":"2024-04-01","close":3693.459},{"date":"2024-04-02","close":3638.2642},{"date":"2024-04-03","close":3587.6687},{"date":"2024-04-04","close":3753.2534},{"date":"2024-04-05","close":3895.8403},{"date":"2024-04-08","close":3923.4377},{"date":"2024-04-09","close":3937.2366},{"date":"2024-04-11","close":3882.0415},{"date":"2024-04-12","close":3946.4355},{"date":"2024-04-15","close":3905.0396},{"date":"2024-04-16","close":3642.8638},{"date":"2024-04-17","close":3642.8638},{"date":"2024-04-18","close":3826.8467},{"date":"2024-04-19","close":3679.6602},{"date":"2024-04-22","close":3633.6646},{"date":"2024-04-23","close":3656.6624},{"date":"2024-04-24","close":3859.0437},{"date":"2024-04-25","close":3716.4568},{"date":"2024-04-26","close":4682.3677},{"date":"2024-04-29","close":5905.855},{"date":"2024-04-30","close":5777.0664},{"date":"2024-05-02","close":5823.0625},{"date":"2024-05-03","close":5896.6558},{"date":"2024-05-07","close":6485.4014},{"date":"2024-05-08","close":6991.3545},{"date":"2024-05-09","close":7258.1299},{"date":"2024-05-10","close":7497.3076},{"date":"2024-05-13","close":7193.7358},{"date":"2024-05-14","close":6347.4141},{"date":"2024-05-16","close":6393.4097},{"date":"2024-05-17","close":6053.041},{"date":"2024-05-20","close":6126.6343},{"date":"2024-05-21","close":5924.2529},{"date":"2024-05-22","close":5951.8506},{"date":"2024-05-23","close":5905.855},{"date":"2024-05-24","close":5887.4565},{"date":"2024-05-27","close":5703.4736},{"date":"2024-05-28","close":5639.0796},{"date":"2024-05-29","close":5335.5073},{"date":"2024-05-30","close":5105.5288},{"date":"2024-05-31","close":5031.9355},{"date":"2024-06-03","close":5169.9229},{"date":"2024-06-04","close":5050.3335},{"date":"2024-06-05","close":4958.3423},{"date":"2024-06-07","close":4847.9526},{"date":"2024-06-10","close":6301.4185},{"date":"2024-06-11","close":6007.0454},{"date":"2024-06-12","close":6871.7656},{"date":"2024-06-13","close":7239.7314},{"date":"2024-06-14","close":6807.3716},{"date":"2024-06-17","close":6393.4097},{"date":"2024-06-18","close":6329.0156},{"date":"2024-06-19","close":6798.1724},{"date":"2024-06-20","close":7110.9434},{"date":"2024-06-21","close":9042.7646},{"date":"2024-06-24","close":9300.3418},{"date":"2024-06-25","close":9548.7188},{"date":"2024-06-26","close":9548.7188},{"date":"2024-06-27","close":9695.9053},{"date":"2024-06-28","close":9429.1299},{"date":"2024-07-01","close":8463.2188},{"date":"2024-07-02","close":8509.2148},{"date":"2024-07-03","close":8270.0361},{"date":"2024-07-04","close":8362.0283},{"date":"2024-07-05","close":8242.4395},{"date":"2024-07-08","close":8702.3965},{"date":"2024-07-09","close":9051.9639},{"date":"2024-07-10","close":9024.3672},{"date":"2024-07-11","close":9530.3203},{"date":"2024-07-12","close":9042.7646},{"date":"2024-07-15","close":9125.5576},{"date":"2024-07-16","close":8739.1934},{"date":"2024-07-17","close":8490.8164},{"date":"2024-07-18","close":8113.6509},{"date":"2024-07-19","close":7819.2783},{"date":"2024-07-22","close":7598.4985},{"date":"2024-07-23","close":8205.6426},{"date":"2024-07-24","close":8021.6592},{"date":"2024-07-25","close":7396.1172},{"date":"2024-07-26","close":7359.3203},{"date":"2024-07-29","close":7451.312},{"date":"2024-07-30","close":7083.3462},{"date":"2024-07-31","close":6954.5581},{"date":"2024-08-01","close":7359.3203},{"date":"2024-08-02","close":6752.1768},{"date":"2024-08-05","close":6025.4438},{"date":"2024-08-06","close":6531.397},{"date":"2024-08-07","close":7129.3418},{"date":"2024-08-08","close":6632.5879},{"date":"2024-08-09","close":7055.7485},{"date":"2024-08-12","close":7018.9521},{"date":"2024-08-13","close":6706.1807},{"date":"2024-08-14","close":6696.9819},{"date":"2024-08-16","close":6770.5747},{"date":"2024-08-19","close":6503.7993},{"date":"2024-08-20","close":6595.791},{"date":"2024-08-21","close":6604.9902},{"date":"2024-08-22","close":6752.1768},{"date":"2024-08-23","close":6908.562},{"date":"2024-08-26","close":6687.7827},{"date":"2024-08-27","close":6945.3589},{"date":"2024-08-28","close":6586.5918},{"date":"2024-08-29","close":6301.4185},{"date":"2024-08-30","close":6347.4141},{"date":"2024-09-02","close":6494.6006},{"date":"2024-09-03","close":6430.2065},{"date":"2024-09-04","close":6080.6387},{"date":"2024-09-05","close":5777.0664},{"date":"2024-09-06","close":5611.4819},{"date":"2024-09-09","close":5869.0581},{"date":"2024-09-10","close":5850.6597},{"date":"2024-09-11","close":5979.4478},{"date":"2024-09-12","close":6181.8291},{"date":"2024-09-13","close":6117.4351},{"date":"2024-09-19","close":6227.8252},{"date":"2024-09-20","close":6292.2192},{"date":"2024-09-23","close":6209.4268},{"date":"2024-09-24","close":6209.4268},{"date":"2024-09-25","close":6255.4224},{"date":"2024-09-26","close":6623.3887},{"date":"2024-09-27","close":6347.4141},{"date":"2024-09-30","close":6181.8291},{"date":"2024-10-02","close":5970.249},{"date":"2024-10-04","close":6062.2402},{"date":"2024-10-07","close":6421.0073},{"date":"2024-10-08","close":6154.2319},{"date":"2024-10-10","close":6071.4395},{"date":"2024-10-11","close":5942.6514},{"date":"2024-10-14","close":5942.6514},{"date":"2024-10-15","close":6043.8418},{"date":"2024-10-16","close":5795.4648},{"date":"2024-10-17","close":5979.4478},{"date":"2024-10-18","close":5740.27},{"date":"2024-10-21","close":6016.2446},{"date":"2024-10-22","close":5795.4648},{"date":"2024-10-23","close":5767.8677},{"date":"2024-10-24","close":5611.4819},{"date":"2024-10-25","close":5639.0796},{"date":"2024-10-28","close":5703.4736},{"date":"2024-10-29","close":5675.876},{"date":"2024-10-30","close":5611.4819},{"date":"2024-10-31","close":5583.8843},{"date":"2024-11-01","close":5445.897},{"date":"2024-11-04","close":5795.4648},{"date":"2024-11-05","close":5648.2783},{"date":"2024-11-06","close":5758.6685},{"date":"2024-11-07","close":5813.8633},{"date":"2024-11-08","close":5896.6558},{"date":"2024-11-11","close":5685.0752},{"date":"2024-11-12","close":5133.126},{"date":"2024-11-13","close":5298.7109},{"date":"2024-11-14","close":5050.3335},{"date":"2024-11-15","close":5077.9312},{"date":"2024-11-18","close":5105.5288},{"date":"2024-11-19","close":5243.5161},{"date":"2024-11-20","close":5105.5288},{"date":"2024-11-21","close":5059.5327},{"date":"2024-11-22","close":5252.7148},{"date":"2024-11-25","close":5409.1006},{"date":"2024-11-26","close":5252.7148},{"date":"2024-11-27","close":5197.52},{"date":"2024-11-28","close":5022.7363},{"date":"2024-11-29","close":4728.3633},{"date":"2024-12-02","close":4691.5669},{"date":"2024-12-03","close":4930.7446},{"date":"2024-12-04","close":4654.77},{"date":"2024-12-05","close":4627.1729},{"date":"2024-12-06","close":4479.9863},{"date":"2024-12-09","close":4181.0142},{"date":"2024-12-10","close":4562.7788},{"date":"2024-12-11","close":4829.5542},{"date":"2024-12-12","close":4903.1475},{"date":"2024-12-13","close":4958.3423},{"date":"2024-12-16","close":5215.9185},{"date":"2024-12-17","close":5243.5161},{"date":"2024-12-18","close":5271.1133},{"date":"2024-12-19","close":5289.5117},{"date":"2024-12-20","close":5096.3296},{"date":"2024-12-23","close":5289.5117},{"date":"2024-12-24","close":5307.9102},{"date":"2024-12-26","close":5280.3125},{"date":"2024-12-27","close":5280.3125},{"date":"2024-12-30","close":5242.1875},{"date":"2025-01-02","close":5413.75},{"date":"2025-01-03","close":5423.2812},{"date":"2025-01-06","close":5480.4688},{"date":"2025-01-07","close":5461.4062},{"date":"2025-01-08","close":5394.6875},{"date":"2025-01-09","close":5480.4688},{"date":"2025-01-10","close":5671.0938},{"date":"2025-01-13","close":7367.6562},{"date":"2025-01-14","close":7377.1875},{"date":"2025-01-15","close":7377.1875},{"date":"2025-01-16","close":7186.5625},{"date":"2025-01-17","close":6967.3438},{"date":"2025-01-20","close":6681.4062},{"date":"2025-01-21","close":6690.9375},{"date":"2025-01-22","close":6767.1875},{"date":"2025-01-23","close":6662.3438},{"date":"2025-01-24","close":6710.0},{"date":"2025-01-31","close":6376.4062},{"date":"2025-02-03","close":6090.4688},{"date":"2025-02-04","close":6109.5312},{"date":"2025-02-05","close":6119.0625},{"date":"2025-02-06","close":6242.9688},{"date":"2025-02-07","close":6061.875},{"date":"2025-02-10","close":6109.5312},{"date":"2025-02-11","close":6004.6875},{"date":"2025-02-12","close":6004.6875},{"date":"2025-02-13","close":6233.4375},{"date":"2025-02-14","close":5985.625},{"date":"2025-02-17","close":6271.5625},{"date":"2025-02-18","close":6319.2188},{"date":"2025-02-19","close":6319.2188},{"date":"2025-02-20","close":6052.3438},{"date":"2025-02-21","close":6061.875},{"date":"2025-02-24","close":5937.9688},{"date":"2025-02-25","close":5899.8438},{"date":"2025-02-26","close":6405.0},{"date":"2025-02-27","close":6309.6875},{"date":"2025-02-28","close":5871.25},{"date":"2025-03-04","close":5642.5},{"date":"2025-03-05","close":5661.5625},{"date":"2025-03-06","close":5547.1875},{"date":"2025-03-07","close":5518.5938},{"date":"2025-03-10","close":5509.0625},{"date":"2025-03-11","close":5432.8125},{"date":"2025-03-12","close":5585.3125},{"date":"2025-03-13","close":5547.1875},{"date":"2025-03-14","close":5680.625},{"date":"2025-03-17","close":5690.1562},{"date":"2025-03-18","close":5661.5625},{"date":"2025-03-19","close":5566.25},{"date":"2025-03-20","close":5470.9375},{"date":"2025-03-21","close":5347.0312},{"date":"2025-03-24","close":5366.0938},{"date":"2025-03-25","close":5251.7188},{"date":"2025-03-26","close":5318.4375},{"date":"2025-03-27","close":5232.6562},{"date":"2025-03-28","close":5032.5},{"date":"2025-03-31","close":4899.0625},{"date":"2025-04-01","close":5080.1562},{"date":"2025-04-02","close":4994.375},{"date":"2025-04-03","close":4870.4688},{"date":"2025-04-04","close":4965.7812},{"date":"2025-04-07","close":4665.5469},{"date":"2025-04-08","close":4708.4375},{"date":"2025-04-09","close":4527.3438},{"date":"2025-04-10","close":5385.1562},{"date":"2025-04-11","close":5337.5},{"date":"2025-04-14","close":5356.5625},{"date":"2025-04-15","close":5461.4062},{"date":"2025-04-16","close":5451.875},{"date":"2025-04-17","close":5585.3125},{"date":"2025-04-18","close":5585.3125},{"date":"2025-04-21","close":5537.6562},{"date":"2025-04-22","close":5699.6875},{"date":"2025-04-23","close":5785.4688},{"date":"2025-04-24","close":5671.0938},{"date":"2025-04-25","close":5785.4688},{"date":"2025-04-28","close":5671.0938},{"date":"2025-04-29","close":5814.0625},{"date":"2025-04-30","close":5680.625},{"date":"2025-05-02","close":5566.25},{"date":"2025-05-07","close":5652.0312},{"date":"2025-05-08","close":5756.875},{"date":"2025-05-09","close":5671.0938},{"date":"2025-05-12","close":5871.25},{"date":"2025-05-13","close":5871.25},{"date":"2025-05-14","close":5928.4375},{"date":"2025-05-15","close":5852.1875},{"date":"2025-05-16","close":5699.6875},{"date":"2025-05-19","close":5613.9062},{"date":"2025-05-20","close":5909.375},{"date":"2025-05-21","close":5842.6562},{"date":"2025-05-22","close":5775.9375},{"date":"2025-05-23","close":5909.375},{"date":"2025-05-26","close":6052.3438},{"date":"2025-05-27","close":6347.8125},{"date":"2025-05-28","close":5995.1562},{"date":"2025-05-29","close":6061.875},{"date":"2025-05-30","close":6004.6875},{"date":"2025-06-02","close":6014.2188},{"date":"2025-06-04","close":6119.0625},{"date":"2025-06-05","close":6176.25},{"date":"2025-06-09","close":6376.4062},{"date":"2025-06-10","close":6319.2188},{"date":"2025-06-11","close":6300.1562},{"date":"2025-06-12","close":6443.125},{"date":"2025-06-13","close":6262.0312},{"date":"2025-06-16","close":6528.9062},{"date":"2025-06-17","close":6519.375},{"date":"2025-06-18","close":6452.6562},{"date":"2025-06-19","close":6443.125},{"date":"2025-06-20","close":6433.5938},{"date":"2025-06-23","close":6424.0625},{"date":"2025-06-24","close":6471.7188},{"date":"2025-06-25","close":6376.4062},{"date":"2025-06-26","close":6214.375},{"date":"2025-06-27","close":6100.0},{"date":"2025-06-30","close":6281.0938},{"date":"2025-07-01","close":6424.0625},{"date":"2025-07-02","close":6424.0625},{"date":"2025-07-03","close":6366.875},{"date":"2025-07-04","close":6185.7812},{"date":"2025-07-07","close":6109.5312},{"date":"2025-07-08","close":6176.25},{"date":"2025-07-09","close":6290.625},{"date":"2025-07-10","close":6271.5625},{"date":"2025-07-11","close":6157.1875},{"date":"2025-07-14","close":6100.0},{"date":"2025-07-15","close":6176.25},{"date":"2025-07-16","close":6185.7812},{"date":"2025-07-17","close":6109.5312},{"date":"2025-07-18","close":6004.6875},{"date":"2025-07-21","close":5928.4375},{"date":"2025-07-22","close":5804.5312},{"date":"2025-07-23","close":5804.5312},{"date":"2025-07-24","close":5795.0},{"date":"2025-07-25","close":5718.75},{"date":"2025-07-28","close":5804.5312},{"date":"2025-07-29","close":5785.4688},{"date":"2025-07-30","close":5756.875},{"date":"2025-07-31","close":5890.3125},{"date":"2025-08-01","close":5795.0},{"date":"2025-08-04","close":5871.25},{"date":"2025-08-05","close":6023.75},{"date":"2025-08-06","close":6004.6875},{"date":"2025-08-07","close":6405.0},{"date":"2025-08-08","close":6481.25},{"date":"2025-08-11","close":7119.8438},{"date":"2025-08-12","close":7482.0312},{"date":"2025-08-13","close":6862.5},{"date":"2025-08-14","close":6767.1875},{"date":"2025-08-18","close":6614.6875},{"date":"2025-08-19","close":6395.4688},{"date":"2025-08-20","close":6262.0312},{"date":"2025-08-21","close":6338.2812},{"date":"2025-08-22","close":6490.7812},{"date":"2025-08-25","close":6567.0312},{"date":"2025-08-26","close":6443.125},{"date":"2025-08-27","close":6376.4062},{"date":"2025-08-28","close":6366.875},{"date":"2025-08-29","close":6309.6875},{"date":"2025-09-01","close":6157.1875},{"date":"2025-09-02","close":6185.7812},{"date":"2025-09-03","close":6138.125},{"date":"2025-09-04","close":6128.5938},{"date":"2025-09-05","close":6090.4688},{"date":"2025-09-08","close":6080.9375},{"date":"2025-09-09","close":6080.9375},{"date":"2025-09-10","close":6147.6562},{"date":"2025-09-11","close":6185.7812},{"date":"2025-09-12","close":6138.125},{"date":"2025-09-15","close":6119.0625},{"date":"2025-09-16","close":6138.125},{"date":"2025-09-17","close":6080.9375},{"date":"2025-09-18","close":6033.2812},{"date":"2025-09-19","close":6380.0},{"date":"2025-09-22","close":6042.8125},{"date":"2025-09-23","close":6100.0},{"date":"2025-09-24","close":6042.8125},{"date":"2025-09-25","close":5880.7812},{"date":"2025-09-26","close":5613.9062},{"date":"2025-09-29","close":5680.625},{"date":"2025-09-30","close":5652.0312},{"date":"2025-10-01","close":5709.2188},{"date":"2025-10-02","close":5699.6875},{"date":"2025-10-10","close":5804.5312},{"date":"2025-10-13","close":5909.375},{"date":"2025-10-14","close":5823.5938},{"date":"2025-10-15","close":5976.0938},{"date":"2025-10-16","close":6004.6875},{"date":"2025-10-17","close":5880.7812},{"date":"2025-10-20","close":5947.5},{"date":"2025-10-21","close":5947.5},{"date":"2025-10-22","close":5928.4375},{"date":"2025-10-23","close":6090.4688},{"date":"2025-10-24","close":6176.25},{"date":"2025-10-27","close":6147.6562},{"date":"2025-10-28","close":6166.7188},{"date":"2025-10-29","close":6214.375},{"date":"2025-10-30","close":6090.4688},{"date":"2025-10-31","close":6166.7188},{"date":"2025-11-03","close":6424.0625},{"date":"2025-11-04","close":6300.1562},{"date":"2025-11-05","close":6080.9375},{"date":"2025-11-06","close":6100.0},{"date":"2025-11-07","close":5861.7188},{"date":"2025-11-10","close":5976.0938},{"date":"2025-11-11","close":5957.0312},{"date":"2025-11-12","close":5985.625},{"date":"2025-11-13","close":5861.7188},{"date":"2025-11-14","close":5623.4375},{"date":"2025-11-17","close":5690.1562},{"date":"2025-11-18","close":5556.7188},{"date":"2025-11-19","close":5604.375},{"date":"2025-11-20","close":5833.125},{"date":"2025-11-21","close":5632.9688},{"date":"2025-11-24","close":5604.375},{"date":"2025-11-25","close":5566.25},{"date":"2025-11-26","close":5690.1562},{"date":"2025-11-27","close":5671.0938},{"date":"2025-11-28","close":5785.4688},{"date":"2025-12-01","close":5795.0},{"date":"2025-12-02","close":5775.9375},{"date":"2025-12-03","close":5823.5938},{"date":"2025-12-04","close":5775.9375},{"date":"2025-12-05","close":5814.0625},{"date":"2025-12-08","close":5775.9375},{"date":"2025-12-09","close":5766.4062},{"date":"2025-12-10","close":5747.3438},{"date":"2025-12-11","close":5823.5938},{"date":"2025-12-12","close":5966.5625},{"date":"2025-12-15","close":6042.8125},{"date":"2025-12-16","close":6023.75},{"date":"2025-12-17","close":6004.6875},{"date":"2025-12-18","close":5909.375},{"date":"2025-12-19","close":6023.75},{"date":"2025-12-22","close":6080.9375},{"date":"2025-12-23","close":6004.6875},{"date":"2025-12-24","close":6023.75},{"date":"2025-12-26","close":6100.0},{"date":"2025-12-29","close":6170.0},{"date":"2025-12-30","close":6160.0},{"date":"2026-01-02","close":6820.0},{"date":"2026-01-05","close":6820.0},{"date":"2026-01-06","close":6890.0},{"date":"2026-01-07","close":6530.0},{"date":"2026-01-08","close":6360.0},{"date":"2026-01-09","close":6480.0},{"date":"2026-01-12","close":6550.0},{"date":"2026-01-13","close":6450.0},{"date":"2026-01-14","close":6260.0},{"date":"2026-01-15","close":6240.0},{"date":"2026-01-16","close":6480.0},{"date":"2026-01-19","close":6570.0},{"date":"2026-01-20","close":7280.0},{"date":"2026-01-21","close":8180.0},{"date":"2026-01-22","close":7970.0},{"date":"2026-01-23","close":7610.0},{"date":"2026-01-26","close":7370.0},{"date":"2026-01-27","close":7110.0},{"date":"2026-01-28","close":7130.0},{"date":"2026-01-29","close":7220.0},{"date":"2026-01-30","close":7280.0},{"date":"2026-02-02","close":7090.0},{"date":"2026-02-03","close":7460.0},{"date":"2026-02-04","close":7750.0},{"date":"2026-02-05","close":7440.0},{"date":"2026-02-06","close":7390.0},{"date":"2026-02-09","close":7580.0},{"date":"2026-02-10","close":7380.0},{"date":"2026-02-11","close":7730.0},{"date":"2026-02-12","close":7620.0},{"date":"2026-02-13","close":7790.0},{"date":"2026-02-19","close":7920.0},{"date":"2026-02-20","close":8000.0},{"date":"2026-02-23","close":8020.0},{"date":"2026-02-24","close":8630.0},{"date":"2026-02-25","close":8310.0},{"date":"2026-02-26","close":7900.0},{"date":"2026-02-27","close":7800.0},{"date":"2026-03-03","close":7350.0},{"date":"2026-03-04","close":6320.0},{"date":"2026-03-05","close":6970.0},{"date":"2026-03-06","close":7160.0},{"date":"2026-03-09","close":6980.0},{"date":"2026-03-10","close":7240.0},{"date":"2026-03-11","close":7380.0},{"date":"2026-03-12","close":7420.0},{"date":"2026-03-13","close":7480.0},{"date":"2026-03-16","close":7550.0},{"date":"2026-03-17","close":7640.0},{"date":"2026-03-18","close":7830.0},{"date":"2026-03-19","close":7740.0},{"date":"2026-03-20","close":8030.0},{"date":"2026-03-23","close":7680.0},{"date":"2026-03-24","close":7650.0},{"date":"2026-03-25","close":7870.0},{"date":"2026-03-26","close":7650.0},{"date":"2026-03-27","close":7560.0},{"date":"2026-03-30","close":7550.0},{"date":"2026-03-31","close":7210.0},{"date":"2026-04-01","close":7670.0},{"date":"2026-04-02","close":7240.0},{"date":"2026-04-03","close":7400.0},{"date":"2026-04-06","close":7340.0},{"date":"2026-04-07","close":7200.0},{"date":"2026-04-08","close":7710.0},{"date":"2026-04-09","close":7490.0},{"date":"2026-04-10","close":7640.0},{"date":"2026-04-13","close":7660.0},{"date":"2026-04-14","close":7850.0},{"date":"2026-04-15","close":8020.0},{"date":"2026-04-16","close":7970.0},{"date":"2026-04-17","close":7880.0},{"date":"2026-04-20","close":7820.0},{"date":"2026-04-21","close":7910.0},{"date":"2026-04-22","close":7940.0},{"date":"2026-04-23","close":8070.0},{"date":"2026-04-24","close":8350.0},{"date":"2026-04-27","close":10850.0},{"date":"2026-04-28","close":10060.0},{"date":"2026-04-29","close":11180.0},{"date":"2026-04-30","close":11690.0},{"date":"2026-05-04","close":12730.0},{"date":"2026-05-06","close":12190.0},{"date":"2026-05-07","close":12980.0},{"date":"2026-05-08","close":13730.0},{"date":"2026-05-11","close":12700.0},{"date":"2026-05-12","close":11610.0},{"date":"2026-05-13","close":11420.0},{"date":"2026-05-14","close":11090.0},{"date":"2026-05-15","close":10150.0},{"date":"2026-05-18","close":9980.0},{"date":"2026-05-19","close":9620.0},{"date":"2026-05-20","close":9250.0},{"date":"2026-05-21","close":10020.0},{"date":"2026-05-22","close":10140.0},{"date":"2026-05-26","close":9990.0},{"date":"2026-05-27","close":9310.0},{"date":"2026-05-28","close":8990.0},{"date":"2026-05-29","close":8720.0},{"date":"2026-06-01","close":8400.0},{"date":"2026-06-02","close":8080.0},{"date":"2026-06-04","close":7930.0},{"date":"2026-06-05","close":7700.0},{"date":"2026-06-08","close":7150.0},{"date":"2026-06-09","close":7500.0},{"date":"2026-06-10","close":7500.0},{"date":"2026-06-11","close":7430.0},{"date":"2026-06-12","close":7650.0},{"date":"2026-06-15","close":7960.0},{"date":"2026-06-16","close":7960.0},{"date":"2026-06-17","close":7940.0},{"date":"2026-06-18","close":7750.0},{"date":"2026-06-19","close":7400.0},{"date":"2026-06-22","close":7340.0},{"date":"2026-06-23","close":6780.0},{"date":"2026-06-24","close":6780.0},{"date":"2026-06-25","close":6640.0},{"date":"2026-06-26","close":6150.0},{"date":"2026-06-29","close":6810.0},{"date":"2026-06-30","close":6750.0},{"date":"2026-07-01","close":7360.0},{"date":"2026-07-02","close":6930.0},{"date":"2026-07-03","close":7140.0},{"date":"2026-07-06","close":7080.0},{"date":"2026-07-07","close":6900.0},{"date":"2026-07-08","close":6460.0},{"date":"2026-07-09","close":6470.0},{"date":"2026-07-10","close":6870.0},{"date":"2026-07-13","close":6410.0},{"date":"2026-07-14","close":6390.0},{"date":"2026-07-15","close":6640.0},{"date":"2026-07-16","close":6310.0},{"date":"2026-07-20","close":6110.0},{"date":"2026-07-21","close":6200.0},{"date":"2026-07-22","close":6210.0},{"date":"2026-07-23","close":6590.0},{"date":"2026-07-24","close":6310.0},{"date":"2026-07-27","close":6310.0},{"date":"2026-07-28","close":5790.0},{"date":"2026-07-29","close":5290.0},{"date":"2026-07-30","close":5350.0},{"date":"2026-07-31","close":5950.0},{"date":"2026-08-03","close":5900.0},{"date":"2026-08-04","close":6170.0},{"date":"2026-08-05","close":6850.0},{"date":"2026-08-06","close":6750.0},{"date":"2026-08-07","close":6690.0},{"date":"2026-08-10","close":6970.0},{"date":"2026-08-11","close":6920.0},{"date":"2026-08-12","close":7100.0},{"date":"2026-08-13","close":7010.0},{"date":"2026-08-14","close":7220.0},{"date":"2026-08-18","close":7260.0},{"date":"2026-08-19","close":6970.0},{"date":"2026-08-20","close":6890.0},{"date":"2026-08-21","close":6600.0},{"date":"2026-08-24","close":6600.0},{"date":"2026-08-25","close":6900.0},{"date":"2026-08-26","close":6990.0},{"date":"2026-08-27","close":7110.0},{"date":"2026-08-28","close":7050.0},{"date":"2026-08-31","close":7070.0},{"date":"2026-09-01","close":7030.0},{"date":"2026-09-02","close":6760.0},{"date":"2026-09-03","close":6770.0},{"date":"2026-09-04","close":6870.0},{"date":"2026-09-07","close":6900.0},{"date":"2026-09-08","close":6880.0},{"date":"2026-09-09","close":7070.0},{"date":"2026-09-10","close":7050.0},{"date":"2026-09-11","close":6890.0},{"date":"2026-09-14","close":6780.0},{"date":"2026-09-15","close":6770.0},{"date":"2026-09-16","close":6850.0},{"date":"2026-09-17","close":7050.0},{"date":"2026-09-18","close":7160.0},{"date":"2026-09-21","close":7050.0},{"date":"2026-09-22","close":7150.0},{"date":"2026-09-23","close":7080.0},{"date":"2026-09-28","close":7070.0},{"date":"2026-09-29","close":6980.0},{"date":"2026-09-30","close":7010.0},{"date":"2026-10-01","close":7110.0},{"date":"2026-10-02","close":7350.0},{"date":"2026-10-06","close":7470.0},{"date":"2026-10-07","close":7190.0},{"date":"2026-10-08","close":7250.0},{"date":"2026-10-12","close":6800.0},{"date":"2026-10-13","close":6820.0},{"date":"2026-10-14","close":7000.0},{"date":"2026-10-15","close":6650.0},{"date":"2026-10-16","close":6770.0},{"date":"2026-10-19","close":6870.0},{"date":"2026-10-20","close":6570.0},{"date":"2026-10-21","close":6560.0},{"date":"2026-10-22","close":6330.0},{"date":"2026-10-23","close":6160.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1626.0,"foreign_net":1626.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":4799.0,"foreign_net":-4799.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":6809.0,"foreign_net":-6809.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-9001.0,"foreign_net":9001.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":3181.0,"foreign_net":-3181.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":92908.0,"foreign_net":-92908.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":65324.0,"foreign_net":-65311.0,"institution_net":-13.0},{"date":"2026-10-13","retail_net":-51640.0,"foreign_net":51627.0,"institution_net":13.0},{"date":"2026-10-12","retail_net":28101.0,"foreign_net":-28101.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":12116.0,"foreign_net":-12116.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":54517.0,"foreign_net":-54517.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-2219.0,"foreign_net":8085.0,"institution_net":-5866.0},{"date":"2026-10-02","retail_net":-61878.0,"foreign_net":61878.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-17591.0,"foreign_net":17591.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-8181.0,"foreign_net":8181.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":49091.0,"foreign_net":-49091.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-15340.0,"foreign_net":16120.0,"institution_net":-780.0},{"date":"2026-09-23","retail_net":123.0,"foreign_net":-123.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-13438.0,"foreign_net":13438.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":30385.0,"foreign_net":-29469.0,"institution_net":-916.0},{"date":"2026-09-18","retail_net":2815.0,"foreign_net":-3659.0,"institution_net":844.0},{"date":"2026-09-17","retail_net":-8140.0,"foreign_net":8140.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-2411.0,"foreign_net":3354.0,"institution_net":-943.0},{"date":"2026-09-15","retail_net":10722.0,"foreign_net":-12359.0,"institution_net":1637.0},{"date":"2026-09-14","retail_net":-3286.0,"foreign_net":3286.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":24940.0,"foreign_net":-23989.0,"institution_net":-951.0},{"date":"2026-09-10","retail_net":3250.0,"foreign_net":-3068.0,"institution_net":-182.0},{"date":"2026-09-09","retail_net":-18454.0,"foreign_net":18454.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-31628.0,"foreign_net":31628.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-26.0,"foreign_net":26.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":-1626.0,"foreign_net":1626.0,"institution_net":0},"d3":{"retail_net":9982.0,"foreign_net":-9982.0,"institution_net":0},"d7":{"retail_net":162394.0,"foreign_net":-162381.0,"institution_net":-13.0},"d14":{"retail_net":123800.0,"foreign_net":-117934.0,"institution_net":-5866.0},"d30":{"retail_net":144222.0,"foreign_net":-137065.0,"institution_net":-7157.0}},"analysis":"최근 5일 외국인 순매수 -4162.00, 기관 순매수 0.00. 30일 누적: 외국인 -13.71만, 기관 -7157.00.","foreign_flow":-4162.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":6220.0,"low_30d":6120.0,"support":6260.0,"high_30d":7520.0,"change_1d":-1.7,"change_7d":-9.0,"change_30d":-9.2,"resistance":7380.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.14,"per":30.55,"quarter":"2024-Q2"},{"pbr":2.02,"per":19.27,"quarter":"2024-Q3"},{"pbr":1.69,"per":16.8,"quarter":"2024-Q4"},{"pbr":1.61,"per":12.88,"quarter":"2025-Q1"},{"pbr":1.98,"per":15.63,"quarter":"2025-Q2"},{"pbr":1.74,"per":12.98,"quarter":"2025-Q3"},{"pbr":1.81,"per":10.72,"quarter":"2025-Q4"},{"pbr":2.13,"per":10.24,"quarter":"2026-Q1"},{"pbr":1.8,"per":6.49,"quarter":"2026-Q2"},{"pbr":1.31,"per":5.98,"quarter":"현재"}],"timeline":[{"close":9429.1299,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6181.8291,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5242.1875,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4899.0625,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6281.0938,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5652.0312,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6160.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7210.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6750.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.99,"pbr_5y_low":1.61,"per_5y_avg":15.06,"per_5y_low":6.49,"current_pbr":1.31,"current_per":5.98,"pbr_5y_high":3.14,"per_5y_high":30.55,"pbr_5y_median":1.81,"per_5y_median":12.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +17.0%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 6.01x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.9%"},"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":8.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.92,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.55,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.12,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":46.01,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":30.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":40.16,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.14,"per":30.55,"close":9429.1299,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.02,"per":19.27,"close":6181.8291,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.69,"per":16.8,"close":5242.1875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.61,"per":12.88,"close":4899.0625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.98,"per":15.63,"close":6281.0938,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.74,"per":12.98,"close":5652.0312,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.81,"per":10.72,"close":6160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.13,"per":10.24,"close":7210.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.8,"per":6.49,"close":6750.0,"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":"6.0배"},{"label":"PBR","value":"1.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"9.9%"}],"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":493.0,"pbr":null,"per":null,"roa":0.08837134993762913,"roe":0.09918772395558151,"revenue":16282469861.0,"market_cap":null,"net_income":9443123518.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.46008122151929587,"total_assets":106857296224.0,"total_equity":95204559006.0,"profit_margin":0.5799564561527795,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5835144491.0,"operating_margin":0.3583697400218391},{"eps":263.61,"pbr":1.74,"per":13.62,"roa":0.052238194107168456,"roe":0.06147552588176659,"revenue":13912163687.0,"market_cap":156400000000.0,"net_income":5272229347.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4615315223756251,"total_assets":100926715349.0,"total_equity":85761435488.0,"profit_margin":0.3789654481945573,"dividend_yield":3.84,"fiscal_quarter":"Q1","operating_income":4836581584.0,"operating_margin":0.3476512850779255},{"eps":185.34,"pbr":null,"per":null,"roa":0.038592123462175984,"roe":0.04298432978141665,"revenue":12120830420.0,"market_cap":null,"net_income":3706745075.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4914131116933818,"total_assets":96049264525.0,"total_equity":86234799841.0,"profit_margin":0.3058160989434914,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3399457322.0,"operating_margin":0.28046406097644255},{"eps":97.78,"pbr":null,"per":null,"roa":0.020293850746740966,"roe":0.023695881364765428,"revenue":8428802717.0,"market_cap":null,"net_income":1955574995.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3803401208494556,"total_assets":96362933748.0,"total_equity":82528054766.0,"profit_margin":0.23201100567412888,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1481181034.0,"operating_margin":0.1757285208506085},{"eps":157.23,"pbr":null,"per":null,"roa":0.0354991890968824,"roe":0.039028585367330705,"revenue":9763669607.0,"market_cap":null,"net_income":3144629905.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.467367587564457,"total_assets":88583147531.0,"total_equity":80572479771.0,"profit_margin":0.3220745919900319,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3173205628.0,"operating_margin":0.32500133205295995},{"eps":134.07,"pbr":null,"per":null,"roa":0.030734153285767285,"roe":0.034631647690600224,"revenue":7610579739.0,"market_cap":null,"net_income":2681454018.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5238862818253431,"total_assets":87246718433.0,"total_equity":77427849866.0,"profit_margin":0.35233242538134585,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2518731321.0,"operating_margin":0.3309513082285833},{"eps":46.52,"pbr":null,"per":null,"roa":0.011022094923464152,"roe":0.01184185305208607,"revenue":7793891004.0,"market_cap":null,"net_income":930494820.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3415525260276016,"total_assets":84420867944.0,"total_equity":78576791648.0,"profit_margin":0.11938771269991448,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":537723809.0,"operating_margin":0.06899298549646486},{"eps":64.15,"pbr":null,"per":null,"roa":0.015410017400927607,"roe":0.01652342051601029,"revenue":6530356642.0,"market_cap":null,"net_income":1282982414.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.319768997847637,"total_assets":83256389699.0,"total_equity":77646296828.0,"profit_margin":0.19646437160085506,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":614488027.0,"operating_margin":0.09409716202143069},{"eps":135.65,"pbr":null,"per":null,"roa":0.03322285487677906,"roe":0.03552701344642817,"revenue":8896641173.0,"market_cap":null,"net_income":2712960498.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4100447127249784,"total_assets":81659463284.0,"total_equity":76363314414.0,"profit_margin":0.30494210626741214,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2387503922.0,"operating_margin":0.2683601457644177},{"eps":65.77,"pbr":null,"per":null,"roa":0.015992887005648965,"roe":0.01785980985916543,"revenue":6107361701.0,"market_cap":null,"net_income":1315381317.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.30819627969501195,"total_assets":82247896614.0,"total_equity":73650353916.0,"profit_margin":0.21537635748421838,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":549020461.0,"operating_margin":0.08989486588130274},{"eps":55.21,"pbr":null,"per":null,"roa":0.01355282655615639,"roe":0.014497357949029462,"revenue":9692692296.0,"market_cap":null,"net_income":1104196609.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.23483082537751904,"total_assets":81473529114.0,"total_equity":76165368399.0,"profit_margin":0.1139205264419342,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":449062678.0,"operating_margin":0.046330025166002646},{"eps":52.0,"pbr":null,"per":null,"roa":0.012495316360407715,"roe":0.013251041334429453,"revenue":6182051801.0,"market_cap":null,"net_income":994638690.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2902238898596379,"total_assets":79600920962.0,"total_equity":75061171790.0,"profit_margin":0.16089135484744865,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":367430683.0,"operating_margin":0.0594350702368047}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":308.63,"per":30.55,"date":"2024-06","close":9429.13,"source":"reported"},{"eps":308.63,"per":22.53,"date":"2024-07","close":6954.56,"source":"reported"},{"eps":308.63,"per":20.57,"date":"2024-08","close":6347.41,"source":"reported"},{"eps":320.78,"per":19.27,"date":"2024-09","close":6181.83,"source":"reported"},{"eps":320.78,"per":17.41,"date":"2024-10","close":5583.88,"source":"reported"},{"eps":320.78,"per":14.74,"date":"2024-11","close":4728.36,"source":"reported"},{"eps":312.09,"per":16.8,"date":"2024-12","close":5242.19,"source":"reported"},{"eps":312.09,"per":20.43,"date":"2025-01","close":6376.41,"source":"reported"},{"eps":312.09,"per":18.81,"date":"2025-02","close":5871.25,"source":"reported"},{"eps":380.39,"per":12.88,"date":"2025-03","close":4899.06,"source":"reported"},{"eps":380.39,"per":14.93,"date":"2025-04","close":5680.62,"source":"reported"},{"eps":380.39,"per":15.79,"date":"2025-05","close":6004.69,"source":"reported"},{"eps":401.97,"per":15.63,"date":"2025-06","close":6281.09,"source":"reported"},{"eps":401.97,"per":14.65,"date":"2025-07","close":5890.31,"source":"reported"},{"eps":401.97,"per":15.7,"date":"2025-08","close":6309.69,"source":"reported"},{"eps":435.6,"per":12.98,"date":"2025-09","close":5652.03,"source":"reported"},{"eps":435.6,"per":14.16,"date":"2025-10","close":6166.72,"source":"reported"},{"eps":435.6,"per":13.28,"date":"2025-11","close":5785.47,"source":"reported"},{"eps":574.42,"per":10.72,"date":"2025-12","close":6160.0,"source":"reported"},{"eps":574.42,"per":12.67,"date":"2026-01","close":7280.0,"source":"reported"},{"eps":574.42,"per":13.58,"date":"2026-02","close":7800.0,"source":"reported"},{"eps":703.96,"per":10.24,"date":"2026-03","close":7210.0,"source":"reported"},{"eps":703.96,"per":16.61,"date":"2026-04","close":11690.0,"source":"reported"},{"eps":703.96,"per":12.39,"date":"2026-05","close":8720.0,"source":"reported"},{"eps":1039.73,"per":6.49,"date":"2026-06","close":6750.0,"source":"reported"},{"eps":1039.73,"per":5.72,"date":"2026-07","close":5950.0,"source":"reported"},{"eps":1039.73,"per":6.8,"date":"2026-08","close":7070.0,"source":"reported"},{"eps":1039.73,"per":6.74,"date":"2026-09","close":7010.0,"source":"reported"},{"eps":1039.73,"per":5.92,"date":"2026-10","close":6160.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.45,"std":5.38,"count":29,"current":5.92,"lower_1sd":9.07,"upper_1sd":19.83},"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":"제룡산업","phase":"above-fold","symbol_resolved":true}