{"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":"2026-10-23T09:38:27.837716+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.7,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":25.6,"direction":"higher_better","percentile":73}],"summary":"매출 +22.7%","percentile":72},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":46.2,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":22.6,"direction":"higher_better","percentile":76}],"summary":"RSI 46","percentile":51},"valuation":{"grade":"C","metrics":[],"summary":"PER 34.39x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.59,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.03,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":29.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 1.0x","percentile":51}},"signals":[],"summary":"LS에코에너지(229640)은 Energy 섹터 KR 시장 종목입니다, 시가총액 1.75조. 현재가 57,200원, 전일 대비 -1.5%, 30일 +22.6%. PER 34.4배 / ROE 7.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 45.60만, 기관 순매도 65.29만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.42%","value_pct":0.42},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 14%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.42},"catalysts":["전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":810.3107846023122,"grade":"D","trend":"하락","atr_14":6907.142857142857,"rsi_14":46.20141342756184,"sma_20":62912.5,"sma_60":51774.166666666664,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.2로 중립 구간입니다. MACD(810.31)가 시그널선(2782.30)을 하회합니다(데드크로스). SMA20 62912, SMA60 51774 — 혼조세입니다. 볼린저밴드 52251~73574 (현재 위치 23%).","bb_lower":52251.455257574424,"bb_upper":73573.54474242557,"macd_signal":2782.2975335116653},"change_pct":-2.24,"chart_data":[{"date":"2024-10-23","open":28309,"high":29001,"low":27815,"close":28111,"volume":129358,"rsi_14":59.42,"sma_20":27390.0,"sma_60":26822.5,"sma_120":29912.08},{"date":"2024-10-24","open":27815,"high":28210,"low":27370,"close":28161,"volume":131861,"rsi_14":65.61,"sma_20":27510.0,"sma_60":26774.17,"sma_120":29981.25},{"date":"2024-10-25","open":27864,"high":29001,"low":27469,"close":27469,"volume":162208,"rsi_14":58.85,"sma_20":27570.0,"sma_60":26733.33,"sma_120":30042.92},{"date":"2024-10-28","open":27864,"high":28951,"low":27766,"close":28358,"volume":141081,"rsi_14":62.98,"sma_20":27645.0,"sma_60":26743.33,"sma_120":30107.92},{"date":"2024-10-29","open":28358,"high":28655,"low":27766,"close":28210,"volume":93720,"rsi_14":62.38,"sma_20":27697.5,"sma_60":26756.67,"sma_120":30119.58},{"date":"2024-10-30","open":28013,"high":28309,"low":27222,"close":27222,"volume":97036,"rsi_14":55.2,"sma_20":27760.0,"sma_60":26747.5,"sma_120":30096.67},{"date":"2024-10-31","open":26827,"high":27469,"low":26382,"close":27025,"volume":108421,"rsi_14":56.22,"sma_20":27802.5,"sma_60":26744.17,"sma_120":30059.17},{"date":"2024-11-01","open":26679,"high":26827,"low":25987,"close":26086,"volume":78219,"rsi_14":43.56,"sma_20":27845.0,"sma_60":26720.0,"sma_120":30008.75},{"date":"2024-11-04","open":25938,"high":27420,"low":25938,"close":27272,"volume":104454,"rsi_14":35.23,"sma_20":27920.0,"sma_60":26710.0,"sma_120":29952.92},{"date":"2024-11-05","open":27272,"high":27667,"low":27123,"close":27222,"volume":62162,"rsi_14":35.63,"sma_20":27997.5,"sma_60":26720.83,"sma_120":29908.75},{"date":"2024-11-06","open":27568,"high":28309,"low":26975,"close":27370,"volume":139316,"rsi_14":39.16,"sma_20":28085.0,"sma_60":26800.0,"sma_120":29870.42},{"date":"2024-11-07","open":27226,"high":27612,"low":26791,"close":27370,"volume":130175,"rsi_14":52.7,"sma_20":28182.5,"sma_60":26863.33,"sma_120":29842.5},{"date":"2024-11-08","open":28062,"high":29050,"low":27914,"close":28457,"volume":177188,"rsi_14":49.64,"sma_20":28322.5,"sma_60":26931.67,"sma_120":29823.33},{"date":"2024-11-11","open":28111,"high":28951,"low":27815,"close":27864,"volume":159332,"rsi_14":45.33,"sma_20":28347.5,"sma_60":26989.17,"sma_120":29804.17},{"date":"2024-11-12","open":27864,"high":27963,"low":24702,"close":24752,"volume":319807,"rsi_14":33.33,"sma_20":28090.0,"sma_60":26940.0,"sma_120":29762.92},{"date":"2024-11-13","open":24752,"high":25246,"low":22973,"close":23023,"volume":418888,"rsi_14":28.15,"sma_20":27752.5,"sma_60":26856.67,"sma_120":29717.92},{"date":"2024-11-14","open":22825,"high":24159,"low":22825,"close":23813,"volume":213157,"rsi_14":34.58,"sma_20":27482.5,"sma_60":26799.17,"sma_120":29616.25},{"date":"2024-11-15","open":23517,"high":23863,"low":22183,"close":22924,"volume":217260,"rsi_14":27.08,"sma_20":27245.0,"sma_60":26725.83,"sma_120":29497.92},{"date":"2024-11-18","open":22726,"high":23122,"low":22232,"close":22380,"volume":153548,"rsi_14":26.21,"sma_20":26935.0,"sma_60":26630.83,"sma_120":29330.42},{"date":"2024-11-19","open":22479,"high":23714,"low":22479,"close":23517,"volume":173444,"rsi_14":35.06,"sma_20":26680.0,"sma_60":26569.17,"sma_120":29213.33},{"date":"2024-11-20","open":23863,"high":24110,"low":22726,"close":22875,"volume":170094,"rsi_14":33.85,"sma_20":26415.0,"sma_60":26493.33,"sma_120":29052.08},{"date":"2024-11-21","open":22529,"high":23319,"low":22430,"close":22627,"volume":107088,"rsi_14":35.77,"sma_20":26135.0,"sma_60":26407.5,"sma_120":28901.67},{"date":"2024-11-22","open":22627,"high":23072,"low":22380,"close":22677,"volume":116577,"rsi_14":29.15,"sma_20":25892.5,"sma_60":26329.17,"sma_120":28748.33},{"date":"2024-11-25","open":22776,"high":25197,"low":22776,"close":23863,"volume":432324,"rsi_14":36.18,"sma_20":25665.0,"sma_60":26267.5,"sma_120":28623.33},{"date":"2024-11-26","open":23813,"high":24258,"low":23319,"close":23714,"volume":139102,"rsi_14":34.96,"sma_20":25437.5,"sma_60":26209.17,"sma_120":28481.25},{"date":"2024-11-27","open":23764,"high":24011,"low":23418,"close":23467,"volume":85984,"rsi_14":30.67,"sma_20":25247.5,"sma_60":26144.17,"sma_120":28349.17},{"date":"2024-11-28","open":23319,"high":23665,"low":23220,"close":23418,"volume":90669,"rsi_14":27.83,"sma_20":25065.0,"sma_60":26087.5,"sma_120":28227.92},{"date":"2024-11-29","open":23418,"high":23467,"low":22677,"close":22776,"volume":114955,"rsi_14":27.71,"sma_20":24897.5,"sma_60":26033.33,"sma_120":28114.17},{"date":"2024-12-02","open":23072,"high":23270,"low":22529,"close":22529,"volume":108861,"rsi_14":36.99,"sma_20":24657.5,"sma_60":25958.33,"sma_120":28022.08},{"date":"2024-12-03","open":22578,"high":24505,"low":22578,"close":24455,"volume":231473,"rsi_14":58.19,"sma_20":24517.5,"sma_60":25932.5,"sma_120":27959.17},{"date":"2024-12-04","open":23616,"high":26283,"low":23616,"close":25493,"volume":538803,"rsi_14":59.34,"sma_20":24422.5,"sma_60":25939.17,"sma_120":27892.08},{"date":"2024-12-05","open":25987,"high":27519,"low":25839,"close":25987,"volume":339050,"rsi_14":67.82,"sma_20":24320.0,"sma_60":25972.5,"sma_120":27835.83},{"date":"2024-12-06","open":26036,"high":26580,"low":24801,"close":25394,"volume":222457,"rsi_14":67.43,"sma_20":24165.0,"sma_60":26001.67,"sma_120":27771.25},{"date":"2024-12-09","open":24851,"high":25789,"low":24406,"close":25493,"volume":241422,"rsi_14":62.99,"sma_20":24045.0,"sma_60":26050.0,"sma_120":27697.92},{"date":"2024-12-10","open":25542,"high":28013,"low":25542,"close":27815,"volume":380429,"rsi_14":76.6,"sma_20":24200.0,"sma_60":26125.0,"sma_120":27640.42},{"date":"2024-12-11","open":28556,"high":29297,"low":27864,"close":29149,"volume":294191,"rsi_14":81.43,"sma_20":24510.0,"sma_60":26224.17,"sma_120":27602.08},{"date":"2024-12-12","open":29841,"high":29939,"low":28803,"close":28951,"volume":247362,"rsi_14":79.81,"sma_20":24770.0,"sma_60":26315.0,"sma_120":27568.75},{"date":"2024-12-13","open":29495,"high":29495,"low":28556,"close":29149,"volume":202802,"rsi_14":77.72,"sma_20":25085.0,"sma_60":26391.67,"sma_120":27545.42},{"date":"2024-12-16","open":29347,"high":31125,"low":28853,"close":31076,"volume":436261,"rsi_14":82.53,"sma_20":25525.0,"sma_60":26505.83,"sma_120":27546.67},{"date":"2024-12-17","open":31422,"high":32410,"low":30779,"close":31916,"volume":391144,"rsi_14":85.48,"sma_20":25950.0,"sma_60":26625.0,"sma_120":27538.75},{"date":"2024-12-18","open":31767,"high":32360,"low":30977,"close":31273,"volume":236320,"rsi_14":81.42,"sma_20":26375.0,"sma_60":26726.67,"sma_120":27539.58},{"date":"2024-12-19","open":30631,"high":32360,"low":30433,"close":31767,"volume":301187,"rsi_14":86.4,"sma_20":26837.5,"sma_60":26827.5,"sma_120":27549.17},{"date":"2024-12-20","open":32508,"high":32558,"low":31767,"close":32508,"volume":271261,"rsi_14":88.85,"sma_20":27335.0,"sma_60":26932.5,"sma_120":27562.92},{"date":"2024-12-23","open":32360,"high":32706,"low":31471,"close":31718,"volume":201267,"rsi_14":81.01,"sma_20":27732.5,"sma_60":27014.17,"sma_120":27561.25},{"date":"2024-12-24","open":31669,"high":32113,"low":31026,"close":31125,"volume":126101,"rsi_14":75.0,"sma_20":28107.5,"sma_60":27080.83,"sma_120":27557.08},{"date":"2024-12-26","open":31076,"high":31471,"low":30483,"close":30680,"volume":148413,"rsi_14":70.93,"sma_20":28472.5,"sma_60":27160.0,"sma_120":27555.83},{"date":"2024-12-27","open":30680,"high":30979,"low":29537,"close":30482,"volume":186165,"rsi_14":72.2,"sma_20":28820.0,"sma_60":27229.17,"sma_120":27555.83},{"date":"2024-12-30","open":30134,"high":31277,"low":29935,"close":30830,"volume":119934,"rsi_14":72.81,"sma_20":29217.5,"sma_60":27320.0,"sma_120":27562.08},{"date":"2025-01-02","open":31377,"high":31675,"low":30730,"close":30830,"volume":138774,"rsi_14":65.75,"sma_20":29627.5,"sma_60":27401.67,"sma_120":27567.92},{"date":"2025-01-03","open":30830,"high":31377,"low":30283,"close":30730,"volume":149520,"rsi_14":58.97,"sma_20":29935.0,"sma_60":27483.33,"sma_120":27577.5},{"date":"2025-01-06","open":30780,"high":31377,"low":30432,"close":31327,"volume":145309,"rsi_14":63.41,"sma_20":30220.0,"sma_60":27575.83,"sma_120":27586.25},{"date":"2025-01-07","open":31924,"high":34360,"low":31377,"close":33913,"volume":510324,"rsi_14":71.7,"sma_20":30610.0,"sma_60":27704.17,"sma_120":27585.42},{"date":"2025-01-08","open":33465,"high":34012,"low":32819,"close":33366,"volume":248456,"rsi_14":61.41,"sma_20":31002.5,"sma_60":27830.0,"sma_120":27570.83},{"date":"2025-01-09","open":33366,"high":38786,"low":33366,"close":37841,"volume":2287715,"rsi_14":72.37,"sma_20":31615.0,"sma_60":28002.5,"sma_120":27603.75},{"date":"2025-01-10","open":37841,"high":38040,"low":36598,"close":37294,"volume":423698,"rsi_14":72.94,"sma_20":32082.5,"sma_60":28124.17,"sma_120":27643.75},{"date":"2025-01-13","open":37642,"high":37841,"low":36001,"close":36001,"volume":346190,"rsi_14":64.94,"sma_20":32417.5,"sma_60":28226.67,"sma_120":27658.75},{"date":"2025-01-14","open":36349,"high":38189,"low":36051,"close":37940,"volume":596035,"rsi_14":67.8,"sma_20":32860.0,"sma_60":28370.83,"sma_120":27699.17},{"date":"2025-01-15","open":38090,"high":38388,"low":37393,"close":37791,"volume":291232,"rsi_14":70.92,"sma_20":33285.0,"sma_60":28538.33,"sma_120":27752.92},{"date":"2025-01-16","open":37940,"high":39283,"low":37891,"close":38885,"volume":437484,"rsi_14":76.03,"sma_20":33667.5,"sma_60":28709.17,"sma_120":27811.67},{"date":"2025-01-17","open":40626,"high":50521,"low":40128,"close":50521,"volume":7389438,"rsi_14":88.2,"sma_20":34592.5,"sma_60":29074.17,"sma_120":27966.25},{"date":"2025-01-20","open":50223,"high":51018,"low":46344,"close":46543,"volume":2563394,"rsi_14":77.42,"sma_20":35350.0,"sma_60":29380.0,"sma_120":28101.25},{"date":"2025-01-21","open":46593,"high":47189,"low":45499,"close":45946,"volume":919220,"rsi_14":75.59,"sma_20":36052.5,"sma_60":29675.0,"sma_120":28224.58},{"date":"2025-01-22","open":46493,"high":46891,"low":45797,"close":46245,"volume":927472,"rsi_14":75.83,"sma_20":36732.5,"sma_60":29986.67,"sma_120":28360.0},{"date":"2025-01-23","open":46145,"high":47338,"low":45747,"close":46493,"volume":1112133,"rsi_14":76.29,"sma_20":37465.0,"sma_60":30287.5,"sma_120":28515.42},{"date":"2025-01-24","open":48333,"high":49924,"low":45996,"close":46443,"volume":2382566,"rsi_14":75.68,"sma_20":38225.0,"sma_60":30590.0,"sma_120":28673.33},{"date":"2025-01-31","open":43162,"high":45399,"low":43062,"close":45101,"volume":688007,"rsi_14":69.84,"sma_20":38940.0,"sma_60":30886.67,"sma_120":28817.08},{"date":"2025-02-03","open":44753,"high":48283,"low":43261,"close":43410,"volume":953983,"rsi_14":67.12,"sma_20":39590.0,"sma_60":31158.33,"sma_120":28951.25},{"date":"2025-02-04","open":43559,"high":45300,"low":43410,"close":45051,"volume":384868,"rsi_14":63.6,"sma_20":40305.0,"sma_60":31473.33,"sma_120":29096.67},{"date":"2025-02-05","open":45101,"high":45349,"low":42167,"close":43360,"volume":469130,"rsi_14":60.97,"sma_20":40935.0,"sma_60":31740.0,"sma_120":29225.0},{"date":"2025-02-06","open":43858,"high":46742,"low":43460,"close":44504,"volume":708141,"rsi_14":65.46,"sma_20":41627.5,"sma_60":32026.67,"sma_120":29373.75},{"date":"2025-02-07","open":44852,"high":44952,"low":42266,"close":42266,"volume":437044,"rsi_14":57.78,"sma_20":42177.5,"sma_60":32273.33,"sma_120":29536.67},{"date":"2025-02-10","open":42266,"high":42465,"low":40824,"close":41073,"volume":295160,"rsi_14":55.69,"sma_20":42537.5,"sma_60":32489.17,"sma_120":29676.25},{"date":"2025-02-11","open":40974,"high":41819,"low":40277,"close":41123,"volume":264434,"rsi_14":54.03,"sma_20":42927.5,"sma_60":32698.33,"sma_120":29815.0},{"date":"2025-02-12","open":40974,"high":46493,"low":40029,"close":42167,"volume":2509065,"rsi_14":25.72,"sma_20":43145.0,"sma_60":32935.0,"sma_120":29962.08},{"date":"2025-02-13","open":42018,"high":43360,"low":41620,"close":41769,"volume":617269,"rsi_14":32.48,"sma_20":43370.0,"sma_60":33217.5,"sma_120":30078.75},{"date":"2025-02-14","open":42018,"high":42117,"low":39780,"close":39780,"volume":452669,"rsi_14":29.47,"sma_20":43560.0,"sma_60":33495.83,"sma_120":30176.25},{"date":"2025-02-17","open":39532,"high":41073,"low":39333,"close":40476,"volume":336231,"rsi_14":31.29,"sma_20":43687.5,"sma_60":33772.5,"sma_120":30285.83},{"date":"2025-02-18","open":40476,"high":41670,"low":39830,"close":41322,"volume":571775,"rsi_14":33.85,"sma_20":43865.0,"sma_60":34078.33,"sma_120":30402.08},{"date":"2025-02-19","open":45051,"high":46642,"low":40675,"close":40675,"volume":2227053,"rsi_14":32.63,"sma_20":43955.0,"sma_60":34382.5,"sma_120":30506.67},{"date":"2025-02-20","open":40576,"high":40824,"low":38935,"close":39034,"volume":406102,"rsi_14":32.06,"sma_20":43377.5,"sma_60":34640.0,"sma_120":30604.58},{"date":"2025-02-21","open":38686,"high":39333,"low":38139,"close":38935,"volume":279476,"rsi_14":35.39,"sma_20":42995.0,"sma_60":34906.67,"sma_120":30700.0},{"date":"2025-02-24","open":37493,"high":38239,"low":37393,"close":37741,"volume":263532,"rsi_14":25.42,"sma_20":42582.5,"sma_60":35157.5,"sma_120":30782.5},{"date":"2025-02-25","open":37294,"high":38637,"low":36797,"close":38090,"volume":282044,"rsi_14":30.51,"sma_20":42172.5,"sma_60":35413.33,"sma_120":30871.25},{"date":"2025-02-26","open":38786,"high":39134,"low":37344,"close":37791,"volume":243179,"rsi_14":23.53,"sma_20":41735.0,"sma_60":35644.17,"sma_120":30955.83},{"date":"2025-02-27","open":38139,"high":38537,"low":37741,"close":38139,"volume":183068,"rsi_14":30.88,"sma_20":41317.5,"sma_60":35883.33,"sma_120":31046.25},{"date":"2025-02-28","open":39034,"high":39034,"low":36150,"close":36449,"volume":379729,"rsi_14":29.52,"sma_20":40882.5,"sma_60":36098.33,"sma_120":31121.25},{"date":"2025-03-04","open":35404,"high":37294,"low":35305,"close":37095,"volume":169830,"rsi_14":33.05,"sma_20":40565.0,"sma_60":36325.0,"sma_120":31206.25},{"date":"2025-03-05","open":37095,"high":38189,"low":37045,"close":37841,"volume":166466,"rsi_14":31.33,"sma_20":40202.5,"sma_60":36575.0,"sma_120":31304.17},{"date":"2025-03-06","open":38438,"high":39333,"low":35305,"close":35802,"volume":365051,"rsi_14":27.44,"sma_20":39822.5,"sma_60":36795.0,"sma_120":31376.67},{"date":"2025-03-07","open":36001,"high":36051,"low":33962,"close":34957,"volume":270550,"rsi_14":30.04,"sma_20":39342.5,"sma_60":36968.33,"sma_120":31450.42},{"date":"2025-03-10","open":34410,"high":35305,"low":34211,"close":35205,"volume":141342,"rsi_14":27.35,"sma_20":38987.5,"sma_60":37128.33,"sma_120":31533.75},{"date":"2025-03-11","open":33614,"high":34808,"low":33614,"close":34758,"volume":128024,"rsi_14":20.8,"sma_20":38670.0,"sma_60":37272.5,"sma_120":31622.5},{"date":"2025-03-12","open":34758,"high":35056,"low":34161,"close":34211,"volume":136603,"rsi_14":20.98,"sma_20":38322.5,"sma_60":37417.5,"sma_120":31709.58},{"date":"2025-03-13","open":34509,"high":36299,"low":34509,"close":34559,"volume":297782,"rsi_14":27.27,"sma_20":37940.0,"sma_60":37566.67,"sma_120":31808.33},{"date":"2025-03-14","open":34360,"high":37120,"low":34360,"close":36399,"volume":289682,"rsi_14":39.06,"sma_20":37670.0,"sma_60":37707.5,"sma_120":31916.25},{"date":"2025-03-17","open":37393,"high":37393,"low":35603,"close":35653,"volume":158077,"rsi_14":40.62,"sma_20":37462.5,"sma_60":37813.33,"sma_120":32018.75},{"date":"2025-03-18","open":35902,"high":36697,"low":35404,"close":35504,"volume":132980,"rsi_14":38.18,"sma_20":37212.5,"sma_60":37920.0,"sma_120":32117.5},{"date":"2025-03-19","open":35653,"high":36001,"low":35156,"close":35603,"volume":86408,"rsi_14":39.81,"sma_20":36925.0,"sma_60":38025.0,"sma_120":32208.33},{"date":"2025-03-20","open":35951,"high":36548,"low":34808,"close":34857,"volume":135849,"rsi_14":35.27,"sma_20":36632.5,"sma_60":38085.0,"sma_120":32295.42},{"date":"2025-03-21","open":34310,"high":34857,"low":33962,"close":34857,"volume":103954,"rsi_14":41.58,"sma_20":36422.5,"sma_60":38130.83,"sma_120":32377.92},{"date":"2025-03-24","open":34161,"high":34907,"low":33962,"close":34410,"volume":73141,"rsi_14":35.48,"sma_20":36195.0,"sma_60":38180.0,"sma_120":32453.33},{"date":"2025-03-25","open":34509,"high":34857,"low":33067,"close":33067,"volume":154034,"rsi_14":25.76,"sma_20":35960.0,"sma_60":38198.33,"sma_120":32512.92},{"date":"2025-03-26","open":33067,"high":33763,"low":32719,"close":33714,"volume":93920,"rsi_14":37.65,"sma_20":35740.0,"sma_60":38215.0,"sma_120":32573.75},{"date":"2025-03-27","open":33415,"high":33415,"low":31725,"close":31924,"volume":145244,"rsi_14":33.86,"sma_20":35445.0,"sma_60":38215.0,"sma_120":32614.58},{"date":"2025-03-28","open":31824,"high":32123,"low":31078,"close":31277,"volume":106212,"rsi_14":29.95,"sma_20":35100.0,"sma_60":38214.17,"sma_120":32647.5},{"date":"2025-03-31","open":30283,"high":31178,"low":29885,"close":30332,"volume":99777,"rsi_14":28.5,"sma_20":34792.5,"sma_60":38205.0,"sma_120":32682.5},{"date":"2025-04-01","open":30084,"high":30830,"low":29935,"close":30382,"volume":57868,"rsi_14":30.46,"sma_20":34455.0,"sma_60":38203.33,"sma_120":32716.25},{"date":"2025-04-02","open":30780,"high":30780,"low":29537,"close":29636,"volume":151083,"rsi_14":25.85,"sma_20":34042.5,"sma_60":38183.33,"sma_120":32751.67},{"date":"2025-04-03","open":28443,"high":29984,"low":28294,"close":29587,"volume":117818,"rsi_14":9.47,"sma_20":33730.0,"sma_60":38162.5,"sma_120":32782.08},{"date":"2025-04-04","open":28592,"high":29984,"low":28542,"close":29139,"volume":105052,"rsi_14":9.82,"sma_20":33437.5,"sma_60":38135.83,"sma_120":32809.58},{"date":"2025-04-07","open":28145,"high":28294,"low":26404,"close":26603,"volume":134576,"rsi_14":7.58,"sma_20":33005.0,"sma_60":38056.67,"sma_120":32816.25},{"date":"2025-04-08","open":27249,"high":27796,"low":26852,"close":26901,"volume":88263,"rsi_14":9.3,"sma_20":32610.0,"sma_60":37939.17,"sma_120":32821.67},{"date":"2025-04-09","open":26504,"high":26852,"low":25957,"close":26255,"volume":93248,"rsi_14":9.39,"sma_20":32210.0,"sma_60":37820.0,"sma_120":32825.0},{"date":"2025-04-10","open":28592,"high":28741,"low":27399,"close":28294,"volume":112090,"rsi_14":24.02,"sma_20":31895.0,"sma_60":37660.0,"sma_120":32831.25},{"date":"2025-04-11","open":27747,"high":30084,"low":27598,"close":29984,"volume":180324,"rsi_14":34.05,"sma_20":31572.5,"sma_60":37537.5,"sma_120":32830.83},{"date":"2025-04-14","open":30830,"high":31128,"low":29835,"close":30830,"volume":150788,"rsi_14":41.64,"sma_20":31330.0,"sma_60":37450.83,"sma_120":32838.75},{"date":"2025-04-15","open":31526,"high":34211,"low":30929,"close":33415,"volume":379750,"rsi_14":49.03,"sma_20":31225.0,"sma_60":37375.0,"sma_120":32872.92},{"date":"2025-04-16","open":32918,"high":33067,"low":31078,"close":31227,"volume":193926,"rsi_14":47.78,"sma_20":31005.0,"sma_60":37265.0,"sma_120":32901.67},{"date":"2025-04-17","open":30631,"high":32371,"low":30631,"close":31973,"volume":131943,"rsi_14":52.2,"sma_20":30860.0,"sma_60":37149.17,"sma_120":32929.17},{"date":"2025-04-18","open":32670,"high":32670,"low":31227,"close":31426,"volume":61317,"rsi_14":53.55,"sma_20":30687.5,"sma_60":36829.17,"sma_120":32951.67},{"date":"2025-04-21","open":31675,"high":31675,"low":30904,"close":31128,"volume":43118,"rsi_14":52.38,"sma_20":30522.5,"sma_60":36570.83,"sma_120":32975.42},{"date":"2025-04-22","open":30631,"high":31178,"low":30134,"close":30432,"volume":77763,"rsi_14":52.55,"sma_20":30390.0,"sma_60":36310.83,"sma_120":32992.92},{"date":"2025-04-23","open":31277,"high":31774,"low":31029,"close":31476,"volume":146956,"rsi_14":55.69,"sma_20":30277.5,"sma_60":36063.33,"sma_120":33025.0},{"date":"2025-04-24","open":31874,"high":32073,"low":31078,"close":31327,"volume":63205,"rsi_14":56.71,"sma_20":30247.5,"sma_60":35809.17,"sma_120":33048.33},{"date":"2025-04-25","open":31625,"high":32570,"low":31526,"close":32023,"volume":104956,"rsi_14":68.73,"sma_20":30285.0,"sma_60":35567.5,"sma_120":33078.75},{"date":"2025-04-28","open":32023,"high":32023,"low":31227,"close":31625,"volume":59275,"rsi_14":66.21,"sma_20":30350.0,"sma_60":35341.67,"sma_120":33114.17},{"date":"2025-04-29","open":31973,"high":32868,"low":31576,"close":32570,"volume":134083,"rsi_14":71.24,"sma_20":30460.0,"sma_60":35160.0,"sma_120":33159.17},{"date":"2025-04-30","open":33117,"high":33167,"low":31476,"close":31824,"volume":89211,"rsi_14":63.0,"sma_20":30570.0,"sma_60":34938.33,"sma_120":33205.83},{"date":"2025-05-02","open":32023,"high":32222,"low":31725,"close":32073,"volume":56051,"rsi_14":58.61,"sma_20":30695.0,"sma_60":34749.17,"sma_120":33244.58},{"date":"2025-05-07","open":31725,"high":32769,"low":31327,"close":32570,"volume":110761,"rsi_14":57.38,"sma_20":30867.5,"sma_60":34549.17,"sma_120":33287.92},{"date":"2025-05-08","open":32918,"high":33117,"low":32222,"close":32918,"volume":102418,"rsi_14":47.4,"sma_20":31185.0,"sma_60":34392.5,"sma_120":33332.92},{"date":"2025-05-09","open":33067,"high":33216,"low":32421,"close":32968,"volume":89499,"rsi_14":61.74,"sma_20":31490.0,"sma_60":34256.67,"sma_120":33372.92},{"date":"2025-05-12","open":33565,"high":35007,"low":32868,"close":33067,"volume":168434,"rsi_14":58.09,"sma_20":31832.5,"sma_60":34121.67,"sma_120":33410.0},{"date":"2025-05-13","open":33415,"high":34857,"low":33316,"close":34609,"volume":194806,"rsi_14":70.51,"sma_20":32150.0,"sma_60":33995.0,"sma_120":33465.0},{"date":"2025-05-14","open":35404,"high":35951,"low":35007,"close":35603,"volume":207908,"rsi_14":76.47,"sma_20":32432.5,"sma_60":33891.67,"sma_120":33554.58},{"date":"2025-05-15","open":35902,"high":35902,"low":34509,"close":35007,"volume":121802,"rsi_14":77.38,"sma_20":32642.5,"sma_60":33811.67,"sma_120":33653.75},{"date":"2025-05-16","open":34559,"high":35305,"low":34559,"close":34808,"volume":108190,"rsi_14":72.19,"sma_20":32712.5,"sma_60":33716.67,"sma_120":33744.58},{"date":"2025-05-19","open":35603,"high":35752,"low":32769,"close":33316,"volume":189990,"rsi_14":61.24,"sma_20":32817.5,"sma_60":33582.5,"sma_120":33830.42},{"date":"2025-05-20","open":33813,"high":35504,"low":33714,"close":35106,"volume":196172,"rsi_14":65.5,"sma_20":32975.0,"sma_60":33489.17,"sma_120":33935.83},{"date":"2025-05-21","open":35454,"high":35504,"low":34112,"close":34708,"volume":141122,"rsi_14":65.5,"sma_20":33140.0,"sma_60":33416.67,"sma_120":34028.33},{"date":"2025-05-22","open":34012,"high":34460,"low":33714,"close":34062,"volume":107785,"rsi_14":57.73,"sma_20":33287.5,"sma_60":33335.0,"sma_120":34120.83},{"date":"2025-05-23","open":33962,"high":34857,"low":33117,"close":34261,"volume":143919,"rsi_14":63.39,"sma_20":33480.0,"sma_60":33276.67,"sma_120":34217.08},{"date":"2025-05-26","open":34609,"high":35106,"low":33664,"close":34808,"volume":96380,"rsi_14":64.55,"sma_20":33647.5,"sma_60":33221.67,"sma_120":34317.5},{"date":"2025-05-27","open":34012,"high":34261,"low":32073,"close":33117,"volume":238511,"rsi_14":52.58,"sma_20":33737.5,"sma_60":33143.33,"sma_120":34393.75},{"date":"2025-05-28","open":33316,"high":33813,"low":32321,"close":33167,"volume":107242,"rsi_14":51.21,"sma_20":33795.0,"sma_60":33060.0,"sma_120":34471.67},{"date":"2025-05-29","open":33167,"high":34360,"low":32421,"close":32769,"volume":200763,"rsi_14":49.07,"sma_20":33852.5,"sma_60":32998.33,"sma_120":34548.33},{"date":"2025-05-30","open":32968,"high":33018,"low":32321,"close":32371,"volume":66914,"rsi_14":46.82,"sma_20":33842.5,"sma_60":32919.17,"sma_120":34622.08},{"date":"2025-06-02","open":32719,"high":32719,"low":31924,"close":32421,"volume":81751,"rsi_14":38.42,"sma_20":33872.5,"sma_60":32828.33,"sma_120":34701.67},{"date":"2025-06-04","open":32670,"high":33614,"low":32670,"close":33415,"volume":73470,"rsi_14":38.42,"sma_20":33940.0,"sma_60":32788.33,"sma_120":34791.67},{"date":"2025-06-05","open":33714,"high":33714,"low":32321,"close":32769,"volume":176118,"rsi_14":38.22,"sma_20":33950.0,"sma_60":32751.67,"sma_120":34860.0},{"date":"2025-06-09","open":33465,"high":36101,"low":33266,"close":35355,"volume":434647,"rsi_14":52.3,"sma_20":34072.5,"sma_60":32754.17,"sma_120":34941.25},{"date":"2025-06-10","open":37741,"high":37741,"low":35355,"close":35703,"volume":338678,"rsi_14":61.11,"sma_20":34210.0,"sma_60":32770.0,"sma_120":35021.25},{"date":"2025-06-11","open":35603,"high":36498,"low":35255,"close":35752,"volume":134543,"rsi_14":53.59,"sma_20":34345.0,"sma_60":32795.83,"sma_120":35106.67},{"date":"2025-06-12","open":36399,"high":36797,"low":35305,"close":35305,"volume":145122,"rsi_14":53.3,"sma_20":34380.0,"sma_60":32808.33,"sma_120":35187.5},{"date":"2025-06-13","open":35603,"high":35752,"low":33813,"close":33913,"volume":200188,"rsi_14":49.24,"sma_20":34295.0,"sma_60":32766.67,"sma_120":35237.08},{"date":"2025-06-16","open":33664,"high":35355,"low":33266,"close":35255,"volume":138022,"rsi_14":54.55,"sma_20":34307.5,"sma_60":32760.0,"sma_120":35286.67},{"date":"2025-06-17","open":36001,"high":36001,"low":34062,"close":35007,"volume":139195,"rsi_14":50.93,"sma_20":34317.5,"sma_60":32751.67,"sma_120":35335.83},{"date":"2025-06-18","open":34808,"high":35007,"low":34410,"close":34559,"volume":78464,"rsi_14":57.67,"sma_20":34380.0,"sma_60":32734.17,"sma_120":35379.58},{"date":"2025-06-19","open":35156,"high":35156,"low":34310,"close":34659,"volume":69551,"rsi_14":57.89,"sma_20":34357.5,"sma_60":32730.83,"sma_120":35407.92},{"date":"2025-06-20","open":35504,"high":35802,"low":34261,"close":34410,"volume":150751,"rsi_14":58.82,"sma_20":34342.5,"sma_60":32723.33,"sma_120":35427.08},{"date":"2025-06-23","open":34161,"high":34708,"low":33465,"close":34559,"volume":79930,"rsi_14":62.09,"sma_20":34367.5,"sma_60":32725.83,"sma_120":35452.92},{"date":"2025-06-24","open":35305,"high":36498,"low":34808,"close":35404,"volume":193325,"rsi_14":65.15,"sma_20":34425.0,"sma_60":32765.0,"sma_120":35481.67},{"date":"2025-06-25","open":36101,"high":36697,"low":34410,"close":34708,"volume":174239,"rsi_14":56.77,"sma_20":34420.0,"sma_60":32781.67,"sma_120":35498.33},{"date":"2025-06-26","open":34559,"high":34708,"low":33167,"close":33962,"volume":168762,"rsi_14":56.19,"sma_20":34462.5,"sma_60":32815.83,"sma_120":35515.42},{"date":"2025-06-27","open":34062,"high":34957,"low":33366,"close":33714,"volume":130259,"rsi_14":38.78,"sma_20":34490.0,"sma_60":32856.67,"sma_120":35535.42},{"date":"2025-06-30","open":33813,"high":34857,"low":33366,"close":34360,"volume":122718,"rsi_14":41.18,"sma_20":34570.0,"sma_60":32924.17,"sma_120":35564.58},{"date":"2025-07-01","open":35205,"high":36001,"low":34509,"close":34808,"volume":194022,"rsi_14":44.1,"sma_20":34692.5,"sma_60":32998.33,"sma_120":35600.83},{"date":"2025-07-02","open":34808,"high":34857,"low":32670,"close":33465,"volume":193698,"rsi_14":39.66,"sma_20":34745.0,"sma_60":33062.5,"sma_120":35622.92},{"date":"2025-07-03","open":33863,"high":33913,"low":32769,"close":33067,"volume":106999,"rsi_14":44.65,"sma_20":34727.5,"sma_60":33120.83,"sma_120":35641.67},{"date":"2025-07-04","open":33266,"high":33415,"low":32272,"close":32421,"volume":97002,"rsi_14":30.34,"sma_20":34710.0,"sma_60":33175.83,"sma_120":35655.83},{"date":"2025-07-07","open":32371,"high":32520,"low":30929,"close":31973,"volume":76356,"rsi_14":29.53,"sma_20":34540.0,"sma_60":33265.83,"sma_120":35661.25},{"date":"2025-07-08","open":31576,"high":32570,"low":31576,"close":32520,"volume":52455,"rsi_14":36.42,"sma_20":34380.0,"sma_60":33360.0,"sma_120":35649.58},{"date":"2025-07-09","open":32670,"high":33018,"low":32421,"close":32620,"volume":48839,"rsi_14":36.42,"sma_20":34222.5,"sma_60":33466.67,"sma_120":35643.33},{"date":"2025-07-10","open":32719,"high":32918,"low":32172,"close":32321,"volume":64197,"rsi_14":36.18,"sma_20":34072.5,"sma_60":33534.17,"sma_120":35597.08},{"date":"2025-07-11","open":32918,"high":33018,"low":32222,"close":32471,"volume":62338,"rsi_14":36.18,"sma_20":34000.0,"sma_60":33575.83,"sma_120":35556.67},{"date":"2025-07-14","open":32421,"high":32421,"low":31178,"close":31178,"volume":130554,"rsi_14":23.6,"sma_20":33795.0,"sma_60":33581.67,"sma_120":35516.25},{"date":"2025-07-15","open":31625,"high":32222,"low":31476,"close":32023,"volume":67977,"rsi_14":33.54,"sma_20":33645.0,"sma_60":33558.33,"sma_120":35466.67},{"date":"2025-07-16","open":32570,"high":32570,"low":31675,"close":32272,"volume":62703,"rsi_14":38.96,"sma_20":33530.0,"sma_60":33575.83,"sma_120":35420.42},{"date":"2025-07-17","open":33813,"high":34708,"low":32918,"close":34161,"volume":273887,"rsi_14":52.41,"sma_20":33505.0,"sma_60":33612.5,"sma_120":35380.83},{"date":"2025-07-18","open":34907,"high":35653,"low":34161,"close":35156,"volume":272553,"rsi_14":54.12,"sma_20":33542.5,"sma_60":33675.0,"sma_120":35252.08},{"date":"2025-07-21","open":34509,"high":35355,"low":33913,"close":35305,"volume":136657,"rsi_14":52.66,"sma_20":33580.0,"sma_60":33745.0,"sma_120":35157.92},{"date":"2025-07-22","open":35305,"high":37692,"low":34957,"close":36747,"volume":563641,"rsi_14":67.37,"sma_20":33647.5,"sma_60":33850.83,"sma_120":35080.83},{"date":"2025-07-23","open":36946,"high":37294,"low":35902,"close":36896,"volume":261309,"rsi_14":70.81,"sma_20":33757.5,"sma_60":33941.67,"sma_120":35002.5},{"date":"2025-07-24","open":36896,"high":39432,"low":35852,"close":36001,"volume":525074,"rsi_14":68.95,"sma_20":33860.0,"sma_60":34020.0,"sma_120":34914.58},{"date":"2025-07-25","open":36299,"high":37294,"low":35007,"close":36648,"volume":135990,"rsi_14":74.23,"sma_20":34007.5,"sma_60":34097.5,"sma_120":34832.5},{"date":"2025-07-28","open":36896,"high":39382,"low":36498,"close":38139,"volume":513352,"rsi_14":76.53,"sma_20":34197.5,"sma_60":34206.67,"sma_120":34774.17},{"date":"2025-07-29","open":38090,"high":38487,"low":37195,"close":37692,"volume":200361,"rsi_14":73.18,"sma_20":34342.5,"sma_60":34292.5,"sma_120":34726.25},{"date":"2025-07-30","open":37741,"high":37940,"low":36498,"close":36747,"volume":139372,"rsi_14":69.1,"sma_20":34507.5,"sma_60":34375.0,"sma_120":34656.67},{"date":"2025-07-31","open":36946,"high":37145,"low":35554,"close":35902,"volume":144974,"rsi_14":63.97,"sma_20":34650.0,"sma_60":34439.17,"sma_120":34594.17},{"date":"2025-08-01","open":35554,"high":35554,"low":33962,"close":34808,"volume":124563,"rsi_14":65.02,"sma_20":34770.0,"sma_60":34476.67,"sma_120":34512.92},{"date":"2025-08-04","open":34509,"high":35852,"low":34211,"close":35653,"volume":98804,"rsi_14":65.02,"sma_20":34955.0,"sma_60":34522.5,"sma_120":34457.5},{"date":"2025-08-05","open":36200,"high":42266,"low":35703,"close":41123,"volume":1184594,"rsi_14":75.57,"sma_20":35387.5,"sma_60":34659.17,"sma_120":34457.92},{"date":"2025-08-06","open":40277,"high":40974,"low":39283,"close":40576,"volume":283752,"rsi_14":70.09,"sma_20":35787.5,"sma_60":34785.0,"sma_120":34453.33},{"date":"2025-08-07","open":40526,"high":44106,"low":40377,"close":43062,"volume":557360,"rsi_14":72.65,"sma_20":36327.5,"sma_60":34926.67,"sma_120":34460.83},{"date":"2025-08-08","open":42813,"high":43709,"low":42117,"close":43609,"volume":330946,"rsi_14":73.26,"sma_20":36887.5,"sma_60":35060.83,"sma_120":34476.25},{"date":"2025-08-11","open":45747,"high":45896,"low":43410,"close":43758,"volume":442817,"rsi_14":71.17,"sma_20":37520.0,"sma_60":35207.5,"sma_120":34509.58},{"date":"2025-08-12","open":44554,"high":45300,"low":42117,"close":42913,"volume":323664,"rsi_14":67.44,"sma_20":38067.5,"sma_60":35343.33,"sma_120":34530.0},{"date":"2025-08-13","open":43162,"high":43211,"low":41272,"close":42416,"volume":289411,"rsi_14":69.03,"sma_20":38577.5,"sma_60":35495.83,"sma_120":34539.17},{"date":"2025-08-14","open":42018,"high":42266,"low":41173,"close":41720,"volume":160169,"rsi_14":65.0,"sma_20":38957.5,"sma_60":35606.67,"sma_120":34547.92},{"date":"2025-08-18","open":40725,"high":41670,"low":40178,"close":40327,"volume":143528,"rsi_14":56.51,"sma_20":39217.5,"sma_60":35700.83,"sma_120":34558.75},{"date":"2025-08-19","open":39382,"high":39929,"low":38686,"close":38985,"volume":157048,"rsi_14":53.65,"sma_20":39402.5,"sma_60":35783.33,"sma_120":34559.17},{"date":"2025-08-20","open":37145,"high":37841,"low":34808,"close":36797,"volume":258267,"rsi_14":50.13,"sma_20":39405.0,"sma_60":35825.83,"sma_120":34551.25},{"date":"2025-08-21","open":36797,"high":37543,"low":36399,"close":36896,"volume":108667,"rsi_14":52.73,"sma_20":39405.0,"sma_60":35860.83,"sma_120":34541.25},{"date":"2025-08-22","open":37940,"high":39283,"low":37692,"close":38090,"volume":249004,"rsi_14":58.97,"sma_20":39510.0,"sma_60":35944.17,"sma_120":34543.75},{"date":"2025-08-25","open":39184,"high":40128,"low":38686,"close":39929,"volume":182615,"rsi_14":61.08,"sma_20":39675.0,"sma_60":36057.5,"sma_120":34558.75},{"date":"2025-08-26","open":40277,"high":40576,"low":39581,"close":39780,"volume":69208,"rsi_14":45.2,"sma_20":39757.5,"sma_60":36175.0,"sma_120":34586.67},{"date":"2025-08-27","open":40576,"high":40576,"low":39432,"close":39979,"volume":56645,"rsi_14":47.81,"sma_20":39872.5,"sma_60":36302.5,"sma_120":34610.83},{"date":"2025-08-28","open":39780,"high":39780,"low":39084,"close":39283,"volume":64199,"rsi_14":34.03,"sma_20":40000.0,"sma_60":36417.5,"sma_120":34622.92},{"date":"2025-08-29","open":39333,"high":39929,"low":38935,"close":39382,"volume":80402,"rsi_14":31.44,"sma_20":40175.0,"sma_60":36517.5,"sma_120":34652.92},{"date":"2025-09-01","open":38587,"high":39184,"low":37642,"close":37841,"volume":79965,"rsi_14":26.85,"sma_20":40327.5,"sma_60":36602.5,"sma_120":34677.08},{"date":"2025-09-02","open":38388,"high":39233,"low":37791,"close":38189,"volume":68125,"rsi_14":30.77,"sma_20":40455.0,"sma_60":36650.0,"sma_120":34702.08},{"date":"2025-09-03","open":37692,"high":39184,"low":37642,"close":38736,"volume":85848,"rsi_14":35.08,"sma_20":40335.0,"sma_60":36700.83,"sma_120":34735.42},{"date":"2025-09-04","open":38935,"high":39034,"low":38338,"close":38487,"volume":54822,"rsi_14":36.4,"sma_20":40230.0,"sma_60":36746.67,"sma_120":34771.25},{"date":"2025-09-05","open":39134,"high":39581,"low":38338,"close":38885,"volume":80240,"rsi_14":43.38,"sma_20":40020.0,"sma_60":36806.67,"sma_120":34807.5},{"date":"2025-09-08","open":39184,"high":39184,"low":37940,"close":38786,"volume":74940,"rsi_14":48.97,"sma_20":39777.5,"sma_60":36888.33,"sma_120":34827.5},{"date":"2025-09-09","open":38686,"high":38935,"low":38239,"close":38637,"volume":81102,"rsi_14":62.09,"sma_20":39520.0,"sma_60":36945.0,"sma_120":34852.5},{"date":"2025-09-10","open":38587,"high":38786,"low":37891,"close":38288,"volume":135298,"rsi_14":58.86,"sma_20":39287.5,"sma_60":37000.0,"sma_120":34875.83},{"date":"2025-09-11","open":38786,"high":38835,"low":37990,"close":38736,"volume":129848,"rsi_14":54.55,"sma_20":39102.5,"sma_60":37070.0,"sma_120":34902.08},{"date":"2025-09-12","open":39233,"high":39233,"low":37741,"close":38686,"volume":147362,"rsi_14":38.32,"sma_20":38950.0,"sma_60":37137.5,"sma_120":34934.17},{"date":"2025-09-15","open":38587,"high":39084,"low":38239,"close":38736,"volume":120620,"rsi_14":40.0,"sma_20":38870.0,"sma_60":37210.0,"sma_120":34966.67},{"date":"2025-09-16","open":39034,"high":39880,"low":38786,"close":39532,"volume":193053,"rsi_14":46.15,"sma_20":38897.5,"sma_60":37293.33,"sma_120":35009.58},{"date":"2025-09-17","open":40029,"high":40079,"low":38338,"close":38786,"volume":120530,"rsi_14":45.76,"sma_20":38997.5,"sma_60":37350.0,"sma_120":35057.5},{"date":"2025-09-18","open":39084,"high":39981,"low":38685,"close":39134,"volume":129082,"rsi_14":47.11,"sma_20":39105.0,"sma_60":37422.5,"sma_120":35102.08},{"date":"2025-09-19","open":39650,"high":41850,"low":39100,"close":40950,"volume":371409,"rsi_14":73.39,"sma_20":39237.5,"sma_60":37535.83,"sma_120":35175.83},{"date":"2025-09-22","open":41222,"high":41272,"low":39184,"close":39730,"volume":202336,"rsi_14":61.31,"sma_20":39227.5,"sma_60":37636.67,"sma_120":35246.67},{"date":"2025-09-23","open":39830,"high":40277,"low":39134,"close":39482,"volume":98963,"rsi_14":55.73,"sma_20":39212.5,"sma_60":37722.5,"sma_120":35323.33},{"date":"2025-09-24","open":39482,"high":40476,"low":38139,"close":38985,"volume":213113,"rsi_14":53.68,"sma_20":39162.5,"sma_60":37792.5,"sma_120":35395.42},{"date":"2025-09-25","open":38686,"high":38935,"low":38189,"close":38686,"volume":101433,"rsi_14":48.51,"sma_20":39132.5,"sma_60":37880.0,"sma_120":35471.25},{"date":"2025-09-26","open":38288,"high":38587,"low":37045,"close":37642,"volume":116810,"rsi_14":42.48,"sma_20":39045.0,"sma_60":37956.67,"sma_120":35538.75},{"date":"2025-09-29","open":37692,"high":37891,"low":37294,"close":37891,"volume":38770,"rsi_14":45.16,"sma_20":39047.5,"sma_60":38048.33,"sma_120":35612.08},{"date":"2025-09-30","open":37791,"high":37940,"low":37244,"close":37393,"volume":65226,"rsi_14":44.3,"sma_20":39007.5,"sma_60":38139.17,"sma_120":35702.5},{"date":"2025-10-01","open":37741,"high":38040,"low":37393,"close":37741,"volume":28305,"rsi_14":43.59,"sma_20":38957.5,"sma_60":38226.67,"sma_120":35793.33},{"date":"2025-10-02","open":37791,"high":38985,"low":37741,"close":38736,"volume":95494,"rsi_14":50.29,"sma_20":38970.0,"sma_60":38329.17,"sma_120":35897.92},{"date":"2025-10-10","open":39730,"high":40725,"low":39482,"close":40228,"volume":177588,"rsi_14":57.35,"sma_20":39037.5,"sma_60":38461.67,"sma_120":35997.92},{"date":"2025-10-13","open":42167,"high":42664,"low":40327,"close":42018,"volume":519169,"rsi_14":61.16,"sma_20":39200.0,"sma_60":38621.67,"sma_120":36098.75},{"date":"2025-10-14","open":42764,"high":42863,"low":38985,"close":39134,"volume":2168186,"rsi_14":51.31,"sma_20":39225.0,"sma_60":38755.0,"sma_120":36168.33},{"date":"2025-10-15","open":41620,"high":44106,"low":40128,"close":43460,"volume":1337138,"rsi_14":62.75,"sma_20":39485.0,"sma_60":38946.67,"sma_120":36252.5},{"date":"2025-10-16","open":44504,"high":44703,"low":42515,"close":43510,"volume":485864,"rsi_14":58.86,"sma_20":39725.0,"sma_60":39135.0,"sma_120":36355.42},{"date":"2025-10-17","open":42316,"high":43907,"low":41869,"close":42764,"volume":416913,"rsi_14":59.81,"sma_20":39930.0,"sma_60":39279.17,"sma_120":36445.83},{"date":"2025-10-20","open":42416,"high":43559,"low":40626,"close":42465,"volume":535989,"rsi_14":59.62,"sma_20":40117.5,"sma_60":39401.67,"sma_120":36538.33},{"date":"2025-10-21","open":42913,"high":44554,"low":42316,"close":42764,"volume":404669,"rsi_14":62.34,"sma_20":40280.0,"sma_60":39526.67,"sma_120":36635.83},{"date":"2025-10-22","open":43211,"high":46941,"low":42863,"close":45896,"volume":980650,"rsi_14":69.86,"sma_20":40637.5,"sma_60":39680.0,"sma_120":36765.42},{"date":"2025-10-23","open":46742,"high":47090,"low":44852,"close":46543,"volume":487639,"rsi_14":75.07,"sma_20":41015.0,"sma_60":39841.67,"sma_120":36891.67},{"date":"2025-10-24","open":46543,"high":47687,"low":45449,"close":47637,"volume":451932,"rsi_14":76.2,"sma_20":41362.5,"sma_60":40036.67,"sma_120":37028.33},{"date":"2025-10-27","open":46990,"high":46990,"low":43907,"close":45797,"volume":918482,"rsi_14":71.07,"sma_20":41667.5,"sma_60":40190.0,"sma_120":37143.75},{"date":"2025-10-28","open":45847,"high":47836,"low":45399,"close":46443,"volume":488773,"rsi_14":71.5,"sma_20":42017.5,"sma_60":40329.17,"sma_120":37267.92},{"date":"2025-10-29","open":46941,"high":47040,"low":45200,"close":46791,"volume":382236,"rsi_14":70.56,"sma_20":42410.0,"sma_60":40481.67,"sma_120":37387.08},{"date":"2025-10-30","open":47836,"high":48681,"low":45797,"close":46990,"volume":435510,"rsi_14":68.48,"sma_20":42827.5,"sma_60":40653.33,"sma_120":37514.17},{"date":"2025-10-31","open":46344,"high":47786,"low":45499,"close":45847,"volume":301260,"rsi_14":60.85,"sma_20":43240.0,"sma_60":40820.0,"sma_120":37629.58},{"date":"2025-11-03","open":46543,"high":48134,"low":46046,"close":46692,"volume":405708,"rsi_14":74.2,"sma_20":43682.5,"sma_60":41019.17,"sma_120":37747.92},{"date":"2025-11-04","open":48084,"high":48681,"low":45847,"close":46941,"volume":376613,"rsi_14":65.09,"sma_20":44162.5,"sma_60":41208.33,"sma_120":37865.42},{"date":"2025-11-05","open":46145,"high":46145,"low":42167,"close":44355,"volume":599945,"rsi_14":53.0,"sma_20":44495.0,"sma_60":41262.5,"sma_120":37960.83},{"date":"2025-11-06","open":45300,"high":45399,"low":42266,"close":42266,"volume":263960,"rsi_14":48.39,"sma_20":44672.5,"sma_60":41290.83,"sma_120":38037.92},{"date":"2025-11-07","open":40626,"high":42714,"low":39730,"close":40725,"volume":217260,"rsi_14":44.78,"sma_20":44697.5,"sma_60":41251.67,"sma_120":38089.17},{"date":"2025-11-10","open":40725,"high":40775,"low":39581,"close":40228,"volume":204798,"rsi_14":42.48,"sma_20":44607.5,"sma_60":41195.0,"sma_120":38127.92},{"date":"2025-11-11","open":40924,"high":41720,"low":39283,"close":39581,"volume":324332,"rsi_14":28.03,"sma_20":44630.0,"sma_60":41125.0,"sma_120":38166.25},{"date":"2025-11-12","open":40079,"high":40327,"low":39432,"close":39681,"volume":150990,"rsi_14":25.18,"sma_20":44440.0,"sma_60":41070.83,"sma_120":38207.08},{"date":"2025-11-13","open":39681,"high":39880,"low":38885,"close":39333,"volume":141287,"rsi_14":18.25,"sma_20":44230.0,"sma_60":41019.17,"sma_120":38257.5},{"date":"2025-11-14","open":38487,"high":38686,"low":37344,"close":37443,"volume":188179,"rsi_14":18.18,"sma_20":43962.5,"sma_60":40947.5,"sma_120":38277.08},{"date":"2025-11-17","open":37940,"high":38587,"low":36548,"close":36797,"volume":166508,"rsi_14":13.26,"sma_20":43677.5,"sma_60":40888.33,"sma_120":38294.58},{"date":"2025-11-18","open":36498,"high":36896,"low":35305,"close":35404,"volume":132515,"rsi_14":9.82,"sma_20":43307.5,"sma_60":40828.33,"sma_120":38305.83},{"date":"2025-11-19","open":35802,"high":35902,"low":34410,"close":34907,"volume":116042,"rsi_14":8.25,"sma_20":42755.0,"sma_60":40796.67,"sma_120":38311.25},{"date":"2025-11-20","open":35703,"high":37294,"low":35703,"close":36846,"volume":308403,"rsi_14":20.52,"sma_20":42267.5,"sma_60":40795.83,"sma_120":38328.33},{"date":"2025-11-21","open":34708,"high":35603,"low":34310,"close":34559,"volume":127389,"rsi_14":13.69,"sma_20":41610.0,"sma_60":40736.67,"sma_120":38340.42},{"date":"2025-11-24","open":34907,"high":35156,"low":34012,"close":34310,"volume":129849,"rsi_14":12.2,"sma_20":41032.5,"sma_60":40642.5,"sma_120":38350.0},{"date":"2025-11-25","open":35205,"high":35255,"low":34012,"close":34062,"volume":72644,"rsi_14":14.19,"sma_20":40410.0,"sma_60":40546.67,"sma_120":38360.83},{"date":"2025-11-26","open":34410,"high":34708,"low":33863,"close":34708,"volume":73009,"rsi_14":20.77,"sma_20":39802.5,"sma_60":40458.33,"sma_120":38380.42},{"date":"2025-11-27","open":35106,"high":35504,"low":34609,"close":34808,"volume":59964,"rsi_14":24.24,"sma_20":39190.0,"sma_60":40383.33,"sma_120":38400.42},{"date":"2025-11-28","open":35205,"high":35404,"low":34708,"close":35205,"volume":71463,"rsi_14":27.95,"sma_20":38655.0,"sma_60":40313.33,"sma_120":38415.42},{"date":"2025-12-01","open":35454,"high":35653,"low":33913,"close":34410,"volume":101332,"rsi_14":27.59,"sma_20":38037.5,"sma_60":40255.83,"sma_120":38429.17},{"date":"2025-12-02","open":34659,"high":34708,"low":33913,"close":34460,"volume":88005,"rsi_14":27.27,"sma_20":37410.0,"sma_60":40193.33,"sma_120":38421.67},{"date":"2025-12-03","open":34758,"high":34857,"low":33962,"close":34708,"volume":88577,"rsi_14":29.69,"sma_20":36925.0,"sma_60":40125.83,"sma_120":38413.33},{"date":"2025-12-04","open":34957,"high":35007,"low":34062,"close":34509,"volume":84667,"rsi_14":34.87,"sma_20":36535.0,"sma_60":40059.17,"sma_120":38402.92},{"date":"2025-12-05","open":34957,"high":36896,"low":34907,"close":36697,"volume":234344,"rsi_14":49.56,"sma_20":36332.5,"sma_60":40022.5,"sma_120":38414.58},{"date":"2025-12-08","open":37195,"high":37393,"low":35653,"close":36001,"volume":181775,"rsi_14":52.83,"sma_20":36120.0,"sma_60":39975.83,"sma_120":38432.08},{"date":"2025-12-09","open":36200,"high":37841,"low":35355,"close":36846,"volume":204207,"rsi_14":58.9,"sma_20":35982.5,"sma_60":39945.83,"sma_120":38445.42},{"date":"2025-12-10","open":37095,"high":37294,"low":35802,"close":36399,"volume":124958,"rsi_14":47.62,"sma_20":35817.5,"sma_60":39914.17,"sma_120":38457.08},{"date":"2025-12-11","open":37294,"high":37443,"low":36101,"close":36299,"volume":103427,"rsi_14":62.07,"sma_20":35665.0,"sma_60":39873.33,"sma_120":38471.67},{"date":"2025-12-12","open":36797,"high":37791,"low":36299,"close":37791,"volume":221931,"rsi_14":70.59,"sma_20":35682.5,"sma_60":39858.33,"sma_120":38497.92},{"date":"2025-12-15","open":38139,"high":39283,"low":37592,"close":38985,"volume":316087,"rsi_14":76.19,"sma_20":35792.5,"sma_60":39862.5,"sma_120":38536.25},{"date":"2025-12-16","open":38637,"high":38637,"low":35205,"close":35802,"volume":449677,"rsi_14":54.58,"sma_20":35812.5,"sma_60":39800.0,"sma_120":38546.67},{"date":"2025-12-17","open":36349,"high":37344,"low":35355,"close":35603,"volume":211368,"rsi_14":53.31,"sma_20":35847.5,"sma_60":39746.67,"sma_120":38548.33},{"date":"2025-12-18","open":35305,"high":35355,"low":34708,"close":35205,"volume":88470,"rsi_14":50.0,"sma_20":35765.0,"sma_60":39682.5,"sma_120":38552.5},{"date":"2025-12-19","open":35802,"high":35852,"low":34410,"close":35504,"volume":113314,"rsi_14":54.74,"sma_20":35812.5,"sma_60":39595.0,"sma_120":38565.42},{"date":"2025-12-22","open":35504,"high":35951,"low":35454,"close":35554,"volume":75182,"rsi_14":54.74,"sma_20":35875.0,"sma_60":39525.0,"sma_120":38580.83},{"date":"2025-12-23","open":35703,"high":35703,"low":34957,"close":35007,"volume":166722,"rsi_14":51.26,"sma_20":35922.5,"sma_60":39450.0,"sma_120":38586.25},{"date":"2025-12-24","open":35106,"high":35305,"low":34857,"close":34907,"volume":71113,"rsi_14":51.69,"sma_20":35932.5,"sma_60":39381.67,"sma_120":38587.08},{"date":"2025-12-26","open":35007,"high":35156,"low":34112,"close":34211,"volume":118798,"rsi_14":37.86,"sma_20":35902.5,"sma_60":39306.67,"sma_120":38593.33},{"date":"2025-12-29","open":34261,"high":35554,"low":34161,"close":35355,"volume":155192,"rsi_14":46.98,"sma_20":35910.0,"sma_60":39268.33,"sma_120":38612.5},{"date":"2025-12-30","open":35404,"high":35404,"low":34112,"close":34360,"volume":193783,"rsi_14":38.53,"sma_20":35907.5,"sma_60":39209.17,"sma_120":38628.75},{"date":"2026-01-02","open":34360,"high":35603,"low":33788,"close":35554,"volume":98109,"rsi_14":46.35,"sma_20":35962.5,"sma_60":39178.33,"sma_120":38658.75},{"date":"2026-01-05","open":35504,"high":36747,"low":35355,"close":36648,"volume":131201,"rsi_14":51.38,"sma_20":36060.0,"sma_60":39160.0,"sma_120":38693.33},{"date":"2026-01-06","open":36896,"high":36946,"low":35653,"close":36498,"volume":98863,"rsi_14":44.25,"sma_20":36160.0,"sma_60":39122.5,"sma_120":38725.83},{"date":"2026-01-07","open":36697,"high":36946,"low":34659,"close":35404,"volume":132871,"rsi_14":33.93,"sma_20":36095.0,"sma_60":39041.67,"sma_120":38751.67},{"date":"2026-01-08","open":34957,"high":35255,"low":34410,"close":34808,"volume":106062,"rsi_14":44.19,"sma_20":36035.0,"sma_60":38920.83,"sma_120":38771.25},{"date":"2026-01-09","open":35007,"high":35056,"low":34012,"close":35056,"volume":89920,"rsi_14":46.82,"sma_20":35945.0,"sma_60":38852.5,"sma_120":38803.75},{"date":"2026-01-12","open":35255,"high":36001,"low":34957,"close":35454,"volume":97067,"rsi_14":51.45,"sma_20":35897.5,"sma_60":38718.33,"sma_120":38832.5},{"date":"2026-01-13","open":35802,"high":35852,"low":35007,"close":35802,"volume":91119,"rsi_14":51.72,"sma_20":35872.5,"sma_60":38589.17,"sma_120":38862.08},{"date":"2026-01-14","open":35802,"high":36349,"low":35404,"close":36051,"volume":435859,"rsi_14":52.81,"sma_20":35785.0,"sma_60":38476.67,"sma_120":38877.92},{"date":"2026-01-15","open":36896,"high":37045,"low":35951,"close":36896,"volume":173664,"rsi_14":60.33,"sma_20":35680.0,"sma_60":38383.33,"sma_120":38892.5},{"date":"2026-01-16","open":37543,"high":37841,"low":36399,"close":37095,"volume":180805,"rsi_14":40.16,"sma_20":38172.5,"sma_60":40300.83,"sma_120":38451.67},{"date":"2026-01-19","open":37344,"high":39233,"low":37195,"close":38239,"volume":260958,"rsi_14":70.77,"sma_20":35877.5,"sma_60":38160.0,"sma_120":38920.0},{"date":"2026-01-20","open":38537,"high":39233,"low":36846,"close":38288,"volume":256980,"rsi_14":67.05,"sma_20":36032.5,"sma_60":38021.67,"sma_120":38931.67},{"date":"2026-01-21","open":37642,"high":37990,"low":35951,"close":37045,"volume":206023,"rsi_14":65.17,"sma_20":36110.0,"sma_60":37844.17,"sma_120":38940.42},{"date":"2026-01-22","open":37791,"high":40775,"low":37045,"close":38388,"volume":453737,"rsi_14":65.75,"sma_20":36252.5,"sma_60":37720.0,"sma_120":38955.0},{"date":"2026-01-23","open":39184,"high":40327,"low":38736,"close":39333,"volume":282382,"rsi_14":65.17,"sma_20":36470.0,"sma_60":37600.83,"sma_120":38965.0},{"date":"2026-01-26","open":39780,"high":41073,"low":38537,"close":40029,"volume":314972,"rsi_14":68.78,"sma_20":36727.5,"sma_60":37487.5,"sma_120":38984.58},{"date":"2026-01-27","open":40029,"high":40626,"low":38885,"close":40277,"volume":143270,"rsi_14":78.49,"sma_20":37032.5,"sma_60":37375.0,"sma_120":39014.17},{"date":"2026-01-28","open":40576,"high":42117,"low":40079,"close":41769,"volume":271741,"rsi_14":86.84,"sma_20":37355.0,"sma_60":37306.67,"sma_120":39063.33},{"date":"2026-01-29","open":41769,"high":41769,"low":39283,"close":41570,"volume":243021,"rsi_14":84.66,"sma_20":37717.5,"sma_60":37220.83,"sma_120":39120.0},{"date":"2026-01-30","open":41471,"high":42565,"low":40476,"close":41023,"volume":222078,"rsi_14":79.17,"sma_20":37992.5,"sma_60":37121.67,"sma_120":39165.0},{"date":"2026-02-02","open":39780,"high":40526,"low":38288,"close":38587,"volume":225361,"rsi_14":61.97,"sma_20":38090.0,"sma_60":37025.0,"sma_120":39143.75},{"date":"2026-02-03","open":39730,"high":40824,"low":39482,"close":40725,"volume":161811,"rsi_14":67.28,"sma_20":38302.5,"sma_60":36999.17,"sma_120":39145.0},{"date":"2026-02-04","open":40228,"high":42863,"low":39929,"close":42813,"volume":328552,"rsi_14":58.58,"sma_20":37965.0,"sma_60":40378.33,"sma_120":38514.17},{"date":"2026-02-05","open":42565,"high":42615,"low":41123,"close":41869,"volume":207840,"rsi_14":56.73,"sma_20":37840.0,"sma_60":40430.83,"sma_120":38565.83},{"date":"2026-02-06","open":40178,"high":40824,"low":37393,"close":40725,"volume":267915,"rsi_14":59.07,"sma_20":37762.5,"sma_60":40468.33,"sma_120":38607.5},{"date":"2026-02-09","open":41918,"high":42813,"low":41371,"close":42266,"volume":199651,"rsi_14":64.4,"sma_20":37840.0,"sma_60":40525.0,"sma_120":38665.83},{"date":"2026-02-10","open":42117,"high":42764,"low":41421,"close":42465,"volume":239632,"rsi_14":69.83,"sma_20":37952.5,"sma_60":40586.67,"sma_120":38737.5},{"date":"2026-02-11","open":44156,"high":44405,"low":42714,"close":44007,"volume":296401,"rsi_14":74.14,"sma_20":38175.0,"sma_60":40676.67,"sma_120":38810.83},{"date":"2026-02-12","open":44255,"high":44255,"low":43360,"close":43510,"volume":140531,"rsi_14":69.14,"sma_20":38367.5,"sma_60":40764.17,"sma_120":38882.08},{"date":"2026-02-13","open":42764,"high":44554,"low":42764,"close":43957,"volume":188559,"rsi_14":80.19,"sma_20":38600.0,"sma_60":40851.67,"sma_120":38960.83},{"date":"2026-02-19","open":44255,"high":44405,"low":43510,"close":44057,"volume":160708,"rsi_14":81.61,"sma_20":38932.5,"sma_60":40941.67,"sma_120":39039.58},{"date":"2026-02-20","open":44057,"high":45349,"low":43659,"close":44405,"volume":204321,"rsi_14":83.33,"sma_20":39315.0,"sma_60":41036.67,"sma_120":39123.33},{"date":"2026-02-23","open":45200,"high":45698,"low":44604,"close":45001,"volume":188764,"rsi_14":83.28,"sma_20":39797.5,"sma_60":41128.33,"sma_120":39210.83},{"date":"2026-02-24","open":44554,"high":46195,"low":44156,"close":45449,"volume":230771,"rsi_14":83.65,"sma_20":40327.5,"sma_60":41240.0,"sma_120":39295.0},{"date":"2026-02-25","open":46742,"high":46742,"low":44753,"close":45250,"volume":187113,"rsi_14":77.24,"sma_20":42722.5,"sma_60":38371.67,"sma_120":39459.17},{"date":"2026-02-26","open":45750,"high":45750,"low":44450,"close":44800,"volume":147164,"rsi_14":75.86,"sma_20":41252.5,"sma_60":41408.33,"sma_120":39472.08},{"date":"2026-02-27","open":44800,"high":46800,"low":44200,"close":46300,"volume":286243,"rsi_14":65.85,"sma_20":43240.0,"sma_60":38725.0,"sma_120":39554.17},{"date":"2026-03-03","open":46700,"high":48250,"low":44800,"close":45000,"volume":371816,"rsi_14":63.68,"sma_20":43390.0,"sma_60":38885.0,"sma_120":39599.17},{"date":"2026-03-04","open":42050,"high":43000,"low":37300,"close":37950,"volume":244998,"rsi_14":40.91,"sma_20":43197.5,"sma_60":38940.83,"sma_120":39598.33},{"date":"2026-03-05","open":42700,"high":42700,"low":40950,"close":41800,"volume":158689,"rsi_14":48.14,"sma_20":43225.0,"sma_60":39060.0,"sma_120":39626.67},{"date":"2026-03-06","open":41650,"high":42900,"low":40350,"close":42300,"volume":98897,"rsi_14":48.95,"sma_20":43400.0,"sma_60":39183.33,"sma_120":39654.58},{"date":"2026-03-09","open":40100,"high":40300,"low":37200,"close":39250,"volume":135093,"rsi_14":37.86,"sma_20":43315.0,"sma_60":39259.17,"sma_120":39659.17},{"date":"2026-03-10","open":41200,"high":41600,"low":40100,"close":40850,"volume":95311,"rsi_14":43.32,"sma_20":43205.0,"sma_60":39325.0,"sma_120":39673.75},{"date":"2026-03-11","open":41850,"high":43600,"low":41500,"close":42300,"volume":143158,"rsi_14":45.81,"sma_20":43215.0,"sma_60":39426.67,"sma_120":39701.25},{"date":"2026-03-12","open":42050,"high":48400,"low":41600,"close":47500,"volume":613582,"rsi_14":55.76,"sma_20":43542.5,"sma_60":39600.83,"sma_120":39773.33},{"date":"2026-03-13","open":46750,"high":48800,"low":45800,"close":47800,"volume":279264,"rsi_14":55.68,"sma_20":43807.5,"sma_60":39787.5,"sma_120":39850.83},{"date":"2026-03-16","open":49500,"high":49600,"low":43700,"close":44600,"volume":391740,"rsi_14":48.93,"sma_20":43902.5,"sma_60":42154.17,"sma_120":40387.92},{"date":"2026-03-17","open":45800,"high":45800,"low":43900,"close":44400,"volume":128676,"rsi_14":47.84,"sma_20":43910.0,"sma_60":42238.33,"sma_120":40496.67},{"date":"2026-03-18","open":45100,"high":46250,"low":44450,"close":45050,"volume":143915,"rsi_14":49.26,"sma_20":43975.0,"sma_60":42260.83,"sma_120":40603.75},{"date":"2026-03-19","open":43850,"high":44550,"low":43700,"close":44000,"volume":108764,"rsi_14":48.71,"sma_20":43965.0,"sma_60":42265.0,"sma_120":40700.0},{"date":"2026-03-20","open":44950,"high":46500,"low":44450,"close":45150,"volume":212224,"rsi_14":48.12,"sma_20":44007.5,"sma_60":42300.83,"sma_120":40790.0},{"date":"2026-03-23","open":45000,"high":45700,"low":43300,"close":44050,"volume":167659,"rsi_14":48.43,"sma_20":43977.5,"sma_60":42323.33,"sma_120":40862.5},{"date":"2026-03-24","open":45250,"high":47600,"low":43650,"close":44950,"volume":273350,"rsi_14":64.46,"sma_20":43962.5,"sma_60":42355.83,"sma_120":40941.25},{"date":"2026-03-25","open":46200,"high":46200,"low":44150,"close":44550,"volume":160380,"rsi_14":56.63,"sma_20":43905.0,"sma_60":42329.17,"sma_120":41004.58},{"date":"2026-03-26","open":47300,"high":47300,"low":43200,"close":44600,"volume":310789,"rsi_14":55.67,"sma_20":43860.0,"sma_60":42292.5,"sma_120":41067.08},{"date":"2026-03-27","open":43795,"high":45707,"low":42083,"close":44600,"volume":189145,"rsi_14":64.39,"sma_20":43835.0,"sma_60":42232.5,"sma_120":41134.58},{"date":"2026-03-30","open":42400,"high":43000,"low":41950,"close":42050,"volume":89225,"rsi_14":53.3,"sma_20":43622.5,"sma_60":42165.83,"sma_120":41177.92},{"date":"2026-03-31","open":42050,"high":42950,"low":40100,"close":40200,"volume":130271,"rsi_14":44.35,"sma_20":43382.5,"sma_60":42057.5,"sma_120":41193.33},{"date":"2026-04-01","open":42550,"high":44750,"low":42200,"close":44350,"volume":120811,"rsi_14":41.03,"sma_20":43702.5,"sma_60":42012.5,"sma_120":41247.08},{"date":"2026-04-02","open":45000,"high":45050,"low":42200,"close":42900,"volume":118334,"rsi_14":36.9,"sma_20":43757.5,"sma_60":41940.0,"sma_120":41296.67},{"date":"2026-04-03","open":43800,"high":44800,"low":43200,"close":43850,"volume":114387,"rsi_14":47.72,"sma_20":43835.0,"sma_60":41902.5,"sma_120":41361.25},{"date":"2026-04-06","open":45000,"high":45350,"low":43100,"close":43350,"volume":131191,"rsi_14":46.87,"sma_20":44040.0,"sma_60":41842.5,"sma_120":41430.83},{"date":"2026-04-07","open":44400,"high":44850,"low":42250,"close":42900,"volume":162111,"rsi_14":43.5,"sma_20":44142.5,"sma_60":41770.83,"sma_120":41489.58},{"date":"2026-04-08","open":44500,"high":45650,"low":43600,"close":45400,"volume":212636,"rsi_14":53.89,"sma_20":44297.5,"sma_60":41784.17,"sma_120":41523.33},{"date":"2026-04-09","open":44750,"high":44900,"low":43350,"close":43850,"volume":167456,"rsi_14":46.47,"sma_20":44115.0,"sma_60":41806.67,"sma_120":41548.75},{"date":"2026-04-10","open":44350,"high":45050,"low":43800,"close":44750,"volume":124055,"rsi_14":51.92,"sma_20":43962.5,"sma_60":41870.0,"sma_120":41560.83},{"date":"2026-04-13","open":43650,"high":45450,"low":43150,"close":43600,"volume":272598,"rsi_14":46.34,"sma_20":43912.5,"sma_60":41922.5,"sma_120":41558.75},{"date":"2026-04-14","open":44550,"high":45550,"low":43450,"close":44500,"volume":272905,"rsi_14":49.87,"sma_20":43917.5,"sma_60":42000.83,"sma_120":41562.92},{"date":"2026-04-15","open":45800,"high":51700,"low":45550,"close":50600,"volume":933822,"rsi_14":62.0,"sma_20":44195.0,"sma_60":42179.17,"sma_120":41625.0},{"date":"2026-04-16","open":53200,"high":57600,"low":51600,"close":56500,"volume":841244,"rsi_14":69.93,"sma_20":44820.0,"sma_60":42461.67,"sma_120":41740.42},{"date":"2026-04-17","open":57100,"high":58600,"low":54600,"close":57700,"volume":350114,"rsi_14":76.48,"sma_20":45447.5,"sma_60":42795.83,"sma_120":41871.67},{"date":"2026-04-20","open":57300,"high":58200,"low":56500,"close":57000,"volume":230671,"rsi_14":79.58,"sma_20":46095.0,"sma_60":43129.17,"sma_120":42008.75},{"date":"2026-04-21","open":58000,"high":59600,"low":56000,"close":58500,"volume":284463,"rsi_14":77.48,"sma_20":46772.5,"sma_60":43510.83,"sma_120":42169.58},{"date":"2026-04-22","open":59400,"high":61700,"low":57100,"close":60000,"volume":418643,"rsi_14":83.14,"sma_20":47545.0,"sma_60":43925.83,"sma_120":42361.25},{"date":"2026-04-23","open":67500,"high":67600,"low":60700,"close":62800,"volume":723837,"rsi_14":84.27,"sma_20":48455.0,"sma_60":44355.0,"sma_120":42575.42},{"date":"2026-04-24","open":61800,"high":63600,"low":61700,"close":63300,"volume":259655,"rsi_14":86.08,"sma_20":49405.0,"sma_60":44830.83,"sma_120":42783.75},{"date":"2026-04-27","open":66700,"high":70000,"low":65300,"close":68300,"volume":479365,"rsi_14":89.44,"sma_20":50717.5,"sma_60":45394.17,"sma_120":43018.33},{"date":"2026-04-28","open":72400,"high":73000,"low":69300,"close":72700,"volume":421400,"rsi_14":90.03,"sma_20":52342.5,"sma_60":46035.0,"sma_120":43290.83},{"date":"2026-04-29","open":76600,"high":93300,"low":75000,"close":90900,"volume":1581416,"rsi_14":96.35,"sma_20":54670.0,"sma_60":46968.33,"sma_120":43713.33},{"date":"2026-04-30","open":87700,"high":90200,"low":85000,"close":87100,"volume":565958,"rsi_14":91.28,"sma_20":57277.5,"sma_60":48563.33,"sma_120":45080.83},{"date":"2026-05-04","open":87300,"high":94300,"low":84100,"close":90400,"volume":782747,"rsi_14":91.94,"sma_20":59207.5,"sma_60":48814.17,"sma_120":44580.0},{"date":"2026-05-06","open":91700,"high":93800,"low":87400,"close":92100,"volume":457005,"rsi_14":92.05,"sma_20":61645.0,"sma_60":49666.67,"sma_120":45025.0},{"date":"2026-05-07","open":89500,"high":89600,"low":73400,"close":83700,"volume":844364,"rsi_14":78.1,"sma_20":63685.0,"sma_60":50344.17,"sma_120":45396.67},{"date":"2026-05-08","open":82700,"high":93000,"low":80400,"close":90100,"volume":546093,"rsi_14":78.28,"sma_20":65920.0,"sma_60":51144.17,"sma_120":45822.5},{"date":"2026-05-11","open":90100,"high":93600,"low":85800,"close":88400,"volume":384019,"rsi_14":75.63,"sma_20":68147.5,"sma_60":51935.0,"sma_120":46235.42},{"date":"2026-05-12","open":88600,"high":91600,"low":71600,"close":90000,"volume":536295,"rsi_14":77.14,"sma_20":70410.0,"sma_60":52726.67,"sma_120":46664.58},{"date":"2026-05-13","open":89600,"high":95100,"low":86500,"close":93400,"volume":423938,"rsi_14":77.83,"sma_20":72900.0,"sma_60":53571.67,"sma_120":47118.33},{"date":"2026-05-14","open":97800,"high":109800,"low":87000,"close":91500,"volume":774819,"rsi_14":74.96,"sma_20":75250.0,"sma_60":54359.17,"sma_120":47556.67},{"date":"2026-05-15","open":91500,"high":92000,"low":77800,"close":81200,"volume":518274,"rsi_14":63.03,"sma_20":76780.0,"sma_60":54983.33,"sma_120":47908.75},{"date":"2026-05-18","open":79000,"high":84350,"low":70900,"close":79200,"volume":439865,"rsi_14":61.03,"sma_20":77915.0,"sma_60":55566.67,"sma_120":48237.5},{"date":"2026-05-19","open":80000,"high":81600,"low":77400,"close":81500,"volume":187675,"rsi_14":59.51,"sma_20":79105.0,"sma_60":56186.67,"sma_120":48591.67},{"date":"2026-05-20","open":81500,"high":81500,"low":73400,"close":74600,"volume":196733,"rsi_14":51.32,"sma_20":79985.0,"sma_60":56685.83,"sma_120":48886.25},{"date":"2026-05-21","open":79900,"high":92300,"low":79800,"close":89400,"volume":411318,"rsi_14":48.91,"sma_20":81530.0,"sma_60":57421.67,"sma_120":49290.0},{"date":"2026-05-22","open":91700,"high":92300,"low":83400,"close":84200,"volume":283690,"rsi_14":47.93,"sma_20":82740.0,"sma_60":58063.33,"sma_120":49658.75},{"date":"2026-05-26","open":85400,"high":86900,"low":80700,"close":81300,"volume":176436,"rsi_14":43.45,"sma_20":83665.0,"sma_60":58660.0,"sma_120":50005.42},{"date":"2026-05-27","open":79900,"high":80000,"low":76000,"close":76400,"volume":191140,"rsi_14":39.2,"sma_20":84320.0,"sma_60":59186.67,"sma_120":50315.42},{"date":"2026-05-28","open":75000,"high":76900,"low":68200,"close":71300,"volume":309671,"rsi_14":41.07,"sma_20":84470.0,"sma_60":59603.33,"sma_120":50585.42},{"date":"2026-05-29","open":72600,"high":72900,"low":66800,"close":69100,"volume":285810,"rsi_14":33.9,"sma_20":84290.0,"sma_60":60005.0,"sma_120":50845.83},{"date":"2026-06-01","open":67100,"high":74000,"low":66600,"close":70700,"volume":261790,"rsi_14":36.41,"sma_20":83280.0,"sma_60":60550.83,"sma_120":51117.5},{"date":"2026-06-02","open":69300,"high":69400,"low":63200,"close":64800,"volume":216438,"rsi_14":31.84,"sma_20":82165.0,"sma_60":60934.17,"sma_120":51344.17},{"date":"2026-06-04","open":63900,"high":65500,"low":62000,"close":63300,"volume":171223,"rsi_14":27.7,"sma_20":80810.0,"sma_60":61284.17,"sma_120":51555.42},{"date":"2026-06-05","open":61400,"high":61700,"low":58600,"close":60200,"volume":116788,"rsi_14":27.22,"sma_20":79215.0,"sma_60":61633.33,"sma_120":51732.5},{"date":"2026-06-08","open":54900,"high":57600,"low":53800,"close":55400,"volume":155270,"rsi_14":29.59,"sma_20":77800.0,"sma_60":61875.83,"sma_120":51857.08},{"date":"2026-06-09","open":56500,"high":57800,"low":54600,"close":57300,"volume":101309,"rsi_14":32.65,"sma_20":76160.0,"sma_60":62125.83,"sma_120":51982.5},{"date":"2026-06-10","open":59000,"high":59100,"low":54800,"close":56700,"volume":145546,"rsi_14":29.8,"sma_20":74575.0,"sma_60":62279.17,"sma_120":52127.08},{"date":"2026-06-11","open":55600,"high":58000,"low":53600,"close":58000,"volume":98733,"rsi_14":35.13,"sma_20":72975.0,"sma_60":62449.17,"sma_120":52246.25},{"date":"2026-06-12","open":60900,"high":64800,"low":58100,"close":61600,"volume":303410,"rsi_14":18.83,"sma_20":71385.0,"sma_60":62732.5,"sma_120":52395.0},{"date":"2026-06-15","open":65400,"high":69000,"low":62100,"close":67900,"volume":322895,"rsi_14":32.17,"sma_20":70205.0,"sma_60":63124.17,"sma_120":52602.5},{"date":"2026-06-16","open":68600,"high":69200,"low":64500,"close":66500,"volume":232187,"rsi_14":33.26,"sma_20":69470.0,"sma_60":63481.67,"sma_120":52800.83},{"date":"2026-06-17","open":67800,"high":73900,"low":63000,"close":72000,"volume":355115,"rsi_14":73.23,"sma_20":64690.0,"sma_60":66138.33,"sma_120":54028.75},{"date":"2026-06-18","open":72100,"high":72800,"low":62800,"close":65100,"volume":229726,"rsi_14":43.35,"sma_20":68290.0,"sma_60":64280.83,"sma_120":53200.42},{"date":"2026-06-19","open":67000,"high":69200,"low":59700,"close":61000,"volume":212548,"rsi_14":41.65,"sma_20":67610.0,"sma_60":64563.33,"sma_120":53318.75},{"date":"2026-06-22","open":59900,"high":60600,"low":56700,"close":58100,"volume":91594,"rsi_14":37.35,"sma_20":66045.0,"sma_60":64782.5,"sma_120":53403.75},{"date":"2026-06-23","open":58300,"high":60600,"low":55000,"close":55000,"volume":161687,"rsi_14":39.57,"sma_20":64585.0,"sma_60":64956.67,"sma_120":53478.33},{"date":"2026-06-24","open":54000,"high":55800,"low":52500,"close":54500,"volume":111825,"rsi_14":40.43,"sma_20":63245.0,"sma_60":65121.67,"sma_120":53543.33},{"date":"2026-06-25","open":55700,"high":56700,"low":51600,"close":51900,"volume":100079,"rsi_14":40.88,"sma_20":62020.0,"sma_60":65248.33,"sma_120":53583.75},{"date":"2026-06-26","open":51500,"high":52800,"low":46150,"close":47800,"volume":172192,"rsi_14":41.52,"sma_20":60845.0,"sma_60":65344.17,"sma_120":53588.33},{"date":"2026-06-29","open":47900,"high":52600,"low":47250,"close":52600,"volume":150215,"rsi_14":45.07,"sma_20":60020.0,"sma_60":65550.83,"sma_120":53642.5},{"date":"2026-06-30","open":53500,"high":54000,"low":50200,"close":52500,"volume":99060,"rsi_14":45.55,"sma_20":59110.0,"sma_60":65686.67,"sma_120":53688.75},{"date":"2026-07-01","open":54000,"high":62000,"low":53900,"close":60700,"volume":289242,"rsi_14":52.5,"sma_20":58905.0,"sma_60":65983.33,"sma_120":53801.25},{"date":"2026-07-02","open":59000,"high":60500,"low":54700,"close":55600,"volume":103940,"rsi_14":44.6,"sma_20":58520.0,"sma_60":66179.17,"sma_120":53892.92},{"date":"2026-07-03","open":56900,"high":56900,"low":49000,"close":52600,"volume":97671,"rsi_14":35.37,"sma_20":58140.0,"sma_60":66333.33,"sma_120":53977.08},{"date":"2026-07-06","open":52200,"high":52400,"low":48950,"close":50700,"volume":76952,"rsi_14":35.04,"sma_20":57905.0,"sma_60":66463.33,"sma_120":54058.33},{"date":"2026-07-07","open":49000,"high":50100,"low":45900,"close":47850,"volume":134833,"rsi_14":25.92,"sma_20":57432.5,"sma_60":66504.17,"sma_120":54120.0},{"date":"2026-07-08","open":47000,"high":47300,"low":43000,"close":43600,"volume":131356,"rsi_14":27.37,"sma_20":56777.5,"sma_60":66500.0,"sma_120":54151.67},{"date":"2026-07-09","open":43750,"high":45850,"low":41550,"close":42750,"volume":64794,"rsi_14":29.38,"sma_20":56015.0,"sma_60":66466.67,"sma_120":54175.42},{"date":"2026-07-10","open":44550,"high":46900,"low":44150,"close":45850,"volume":128256,"rsi_14":36.22,"sma_20":55227.5,"sma_60":66504.17,"sma_120":54227.92},{"date":"2026-07-13","open":45950,"high":47200,"low":42000,"close":42850,"volume":86610,"rsi_14":36.3,"sma_20":53975.0,"sma_60":66476.67,"sma_120":54271.25},{"date":"2026-07-14","open":42650,"high":44550,"low":40900,"close":43600,"volume":229151,"rsi_14":37.78,"sma_20":52830.0,"sma_60":66360.0,"sma_120":54326.25},{"date":"2026-07-15","open":45400,"high":46500,"low":43800,"close":45200,"volume":65873,"rsi_14":42.32,"sma_20":51490.0,"sma_60":66171.67,"sma_120":54406.25},{"date":"2026-07-16","open":44200,"high":44350,"low":42150,"close":43050,"volume":48343,"rsi_14":44.3,"sma_20":50387.5,"sma_60":65927.5,"sma_120":54472.5},{"date":"2026-07-20","open":41400,"high":42500,"low":40400,"close":40400,"volume":50952,"rsi_14":34.56,"sma_20":49357.5,"sma_60":65650.83,"sma_120":54500.42},{"date":"2026-07-21","open":40000,"high":42650,"low":39800,"close":42650,"volume":70773,"rsi_14":38.18,"sma_20":48585.0,"sma_60":65386.67,"sma_120":54566.25},{"date":"2026-07-22","open":43700,"high":45500,"low":42800,"close":43250,"volume":141665,"rsi_14":24.38,"sma_20":47997.5,"sma_60":65107.5,"sma_120":54639.17},{"date":"2026-07-23","open":43650,"high":54500,"low":43650,"close":52700,"volume":281471,"rsi_14":46.22,"sma_20":47907.5,"sma_60":64939.17,"sma_120":54792.92},{"date":"2026-07-24","open":51700,"high":51700,"low":46250,"close":46550,"volume":136211,"rsi_14":42.72,"sma_20":47640.0,"sma_60":64660.0,"sma_120":54890.0},{"date":"2026-07-27","open":47100,"high":47700,"low":43950,"close":44750,"volume":74728,"rsi_14":42.82,"sma_20":47487.5,"sma_60":64267.5,"sma_120":54971.25},{"date":"2026-07-28","open":43200,"high":43500,"low":39200,"close":39500,"volume":117365,"rsi_14":40.48,"sma_20":46832.5,"sma_60":63714.17,"sma_120":55005.42},{"date":"2026-07-29","open":39950,"high":40300,"low":34150,"close":35450,"volume":132310,"rsi_14":40.66,"sma_20":45980.0,"sma_60":62790.0,"sma_120":54990.0},{"date":"2026-07-30","open":32050,"high":36750,"low":32000,"close":34050,"volume":122321,"rsi_14":40.16,"sma_20":44647.5,"sma_60":61905.83,"sma_120":54930.0},{"date":"2026-07-31","open":36850,"high":40850,"low":36650,"close":40350,"volume":143109,"rsi_14":44.2,"sma_20":43885.0,"sma_60":61071.67,"sma_120":54942.92},{"date":"2026-08-03","open":40750,"high":42050,"low":39600,"close":40700,"volume":60283,"rsi_14":47.6,"sma_20":43290.0,"sma_60":60215.0,"sma_120":54940.83},{"date":"2026-08-04","open":41950,"high":45250,"low":41300,"close":44200,"volume":137581,"rsi_14":50.63,"sma_20":42965.0,"sma_60":59556.67,"sma_120":54950.42},{"date":"2026-08-05","open":45500,"high":48550,"low":44800,"close":47600,"volume":156481,"rsi_14":52.43,"sma_20":42952.5,"sma_60":58848.33,"sma_120":54996.25},{"date":"2026-08-06","open":47000,"high":48700,"low":44550,"close":45550,"volume":101712,"rsi_14":52.54,"sma_20":43050.0,"sma_60":58134.17,"sma_120":55034.58},{"date":"2026-08-07","open":46550,"high":46800,"low":43300,"close":45450,"volume":81877,"rsi_14":55.41,"sma_20":43185.0,"sma_60":57391.67,"sma_120":55059.17},{"date":"2026-08-10","open":47150,"high":48700,"low":46650,"close":47900,"volume":86593,"rsi_14":55.6,"sma_20":43287.5,"sma_60":56633.33,"sma_120":55102.5},{"date":"2026-08-11","open":47950,"high":48050,"low":46300,"close":46800,"volume":74696,"rsi_14":53.75,"sma_20":43485.0,"sma_60":55888.33,"sma_120":55123.75},{"date":"2026-08-12","open":49500,"high":49500,"low":47200,"close":48350,"volume":101033,"rsi_14":44.49,"sma_20":43722.5,"sma_60":55340.83,"sma_120":55162.08},{"date":"2026-08-13","open":49400,"high":50100,"low":47700,"close":48150,"volume":104252,"rsi_14":52.39,"sma_20":43870.0,"sma_60":54823.33,"sma_120":55195.0},{"date":"2026-08-14","open":48700,"high":48750,"low":46250,"close":48300,"volume":97643,"rsi_14":55.57,"sma_20":44132.5,"sma_60":54270.0,"sma_120":55228.33},{"date":"2026-08-18","open":49300,"high":49600,"low":46750,"close":47450,"volume":77959,"rsi_14":64.48,"sma_20":44485.0,"sma_60":53817.5,"sma_120":55251.67},{"date":"2026-08-19","open":45350,"high":48800,"low":44700,"close":46600,"volume":89377,"rsi_14":72.99,"sma_20":44682.5,"sma_60":53104.17,"sma_120":55262.92},{"date":"2026-08-20","open":47350,"high":47350,"low":45450,"close":45900,"volume":74318,"rsi_14":75.16,"sma_20":44815.0,"sma_60":52465.83,"sma_120":55264.58},{"date":"2026-08-21","open":44850,"high":44850,"low":42600,"close":42650,"volume":52477,"rsi_14":55.61,"sma_20":44312.5,"sma_60":51821.67,"sma_120":55240.83},{"date":"2026-08-24","open":43100,"high":43800,"low":42200,"close":42900,"volume":39166,"rsi_14":55.39,"sma_20":44130.0,"sma_60":51263.33,"sma_120":55225.0},{"date":"2026-08-25","open":42500,"high":44950,"low":40700,"close":44750,"volume":53337,"rsi_14":51.47,"sma_20":44130.0,"sma_60":50820.83,"sma_120":55212.08},{"date":"2026-08-26","open":44800,"high":45550,"low":43750,"close":44250,"volume":61905,"rsi_14":39.43,"sma_20":44367.5,"sma_60":50406.67,"sma_120":55205.83},{"date":"2026-08-27","open":45750,"high":48900,"low":45400,"close":48400,"volume":165304,"rsi_14":57.94,"sma_20":45015.0,"sma_60":50035.0,"sma_120":55292.92},{"date":"2026-08-28","open":47650,"high":48500,"low":45850,"close":45900,"volume":97733,"rsi_14":51.11,"sma_20":45607.5,"sma_60":49720.0,"sma_120":55327.08},{"date":"2026-08-31","open":45500,"high":47000,"low":43800,"close":46100,"volume":64484,"rsi_14":45.03,"sma_20":45895.0,"sma_60":49433.33,"sma_120":55358.75},{"date":"2026-09-01","open":46600,"high":47350,"low":45150,"close":47250,"volume":64668,"rsi_14":51.24,"sma_20":46222.5,"sma_60":49217.5,"sma_120":55425.42},{"date":"2026-09-02","open":46250,"high":46400,"low":43950,"close":44300,"volume":105682,"rsi_14":39.64,"sma_20":46227.5,"sma_60":49032.5,"sma_120":55454.17},{"date":"2026-09-03","open":44800,"high":45100,"low":43050,"close":43650,"volume":57315,"rsi_14":38.75,"sma_20":46030.0,"sma_60":48805.0,"sma_120":55465.42},{"date":"2026-09-04","open":44350,"high":45800,"low":44350,"close":45600,"volume":44494,"rsi_14":43.81,"sma_20":46032.5,"sma_60":48620.0,"sma_120":55449.58},{"date":"2026-09-07","open":46350,"high":48650,"low":45250,"close":47650,"volume":103948,"rsi_14":50.43,"sma_20":46142.5,"sma_60":48447.5,"sma_120":55448.33},{"date":"2026-09-08","open":47400,"high":48900,"low":46650,"close":46650,"volume":71149,"rsi_14":50.11,"sma_20":46080.0,"sma_60":48198.33,"sma_120":55465.42},{"date":"2026-09-09","open":48450,"high":50600,"low":47900,"close":49600,"volume":108660,"rsi_14":57.28,"sma_20":46220.0,"sma_60":47893.33,"sma_120":55508.75},{"date":"2026-09-10","open":48750,"high":49150,"low":46850,"close":48600,"volume":57051,"rsi_14":62.85,"sma_20":46232.5,"sma_60":47595.0,"sma_120":55538.33},{"date":"2026-09-11","open":47150,"high":48850,"low":47000,"close":48650,"volume":39995,"rsi_14":62.53,"sma_20":46257.5,"sma_60":47205.83,"sma_120":55577.08},{"date":"2026-09-14","open":48550,"high":49000,"low":47100,"close":47700,"volume":54981,"rsi_14":56.69,"sma_20":46227.5,"sma_60":46915.83,"sma_120":55598.33},{"date":"2026-09-15","open":48200,"high":51900,"low":46950,"close":50500,"volume":138616,"rsi_14":62.83,"sma_20":46380.0,"sma_60":46740.83,"sma_120":55652.08},{"date":"2026-09-16","open":60400,"high":61600,"low":55000,"close":55300,"volume":1038798,"rsi_14":63.8,"sma_20":46815.0,"sma_60":46694.17,"sma_120":55738.33},{"date":"2026-09-17","open":55200,"high":55200,"low":52500,"close":53900,"volume":262666,"rsi_14":66.74,"sma_20":47215.0,"sma_60":46675.83,"sma_120":55816.25},{"date":"2026-09-18","open":53800,"high":63000,"low":53400,"close":60300,"volume":918517,"rsi_14":73.59,"sma_20":48097.5,"sma_60":46772.5,"sma_120":55947.08},{"date":"2026-09-21","open":61100,"high":61600,"low":58200,"close":61300,"volume":247607,"rsi_14":73.46,"sma_20":49017.5,"sma_60":46929.17,"sma_120":56088.75},{"date":"2026-09-22","open":61300,"high":62400,"low":58900,"close":60200,"volume":250400,"rsi_14":78.29,"sma_20":49790.0,"sma_60":47135.83,"sma_120":56240.0},{"date":"2026-09-23","open":60300,"high":67800,"low":59600,"close":64000,"volume":634008,"rsi_14":82.56,"sma_20":50777.5,"sma_60":47325.83,"sma_120":56438.33},{"date":"2026-09-28","open":63700,"high":64800,"low":60700,"close":62300,"volume":170532,"rsi_14":76.94,"sma_20":51472.5,"sma_60":47489.17,"sma_120":56587.92},{"date":"2026-09-29","open":60800,"high":63200,"low":59300,"close":63200,"volume":178312,"rsi_14":76.05,"sma_20":52337.5,"sma_60":47530.83,"sma_120":56757.08},{"date":"2026-09-30","open":64100,"high":64600,"low":61700,"close":62400,"volume":182526,"rsi_14":76.56,"sma_20":53152.5,"sma_60":47644.17,"sma_120":56911.67},{"date":"2026-10-01","open":62100,"high":63900,"low":60600,"close":63900,"volume":140552,"rsi_14":75.35,"sma_20":53985.0,"sma_60":47832.5,"sma_120":57082.92},{"date":"2026-10-02","open":66500,"high":67400,"low":64600,"close":66900,"volume":233625,"rsi_14":80.3,"sma_20":55115.0,"sma_60":48102.5,"sma_120":57282.92},{"date":"2026-10-06","open":67000,"high":68300,"low":65000,"close":68300,"volume":161011,"rsi_14":81.14,"sma_20":56347.5,"sma_60":48443.33,"sma_120":57473.75},{"date":"2026-10-07","open":70800,"high":71000,"low":68000,"close":68200,"volume":243392,"rsi_14":83.39,"sma_20":57477.5,"sma_60":48853.33,"sma_120":57676.67},{"date":"2026-10-08","open":69200,"high":76100,"low":66500,"close":72900,"volume":425862,"rsi_14":84.36,"sma_20":58740.0,"sma_60":49355.83,"sma_120":57911.25},{"date":"2026-10-12","open":71500,"high":75000,"low":62500,"close":63600,"volume":341819,"rsi_14":61.19,"sma_20":59587.5,"sma_60":49651.67,"sma_120":58077.92},{"date":"2026-10-13","open":61100,"high":67000,"low":60700,"close":65100,"volume":293404,"rsi_14":65.05,"sma_20":60362.5,"sma_60":50022.5,"sma_120":58249.58},{"date":"2026-10-14","open":64100,"high":70500,"low":63200,"close":70300,"volume":301735,"rsi_14":63.89,"sma_20":61447.5,"sma_60":50467.5,"sma_120":58413.75},{"date":"2026-10-15","open":66200,"high":71600,"low":63700,"close":64100,"volume":317725,"rsi_14":53.4,"sma_20":62220.0,"sma_60":50782.5,"sma_120":58477.08},{"date":"2026-10-16","open":67100,"high":68150,"low":58700,"close":62200,"volume":845200,"rsi_14":52.38,"sma_20":62945.0,"sma_60":51101.67,"sma_120":58514.58},{"date":"2026-10-19","open":57600,"high":59000,"low":55900,"close":58800,"volume":326920,"rsi_14":43.75,"sma_20":63360.0,"sma_60":51408.33,"sma_120":58529.58},{"date":"2026-10-20","open":56800,"high":56800,"low":48300,"close":49250,"volume":942507,"rsi_14":36.8,"sma_20":63057.5,"sma_60":51518.33,"sma_120":58452.5},{"date":"2026-10-21","open":50500,"high":54600,"low":49300,"close":53200,"volume":479450,"rsi_14":40.48,"sma_20":63022.5,"sma_60":51684.17,"sma_120":58395.83},{"date":"2026-10-22","open":53200,"high":61200,"low":52800,"close":58100,"volume":695429,"rsi_14":46.2,"sma_20":62912.5,"sma_60":51774.17,"sma_120":58356.67},{"date":"2026-10-23","open":54527,"high":56800,"low":53366,"close":56800,"volume":227883}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1663.04,"pbr":6.48,"per":34.15,"roa":3.32,"roe":7.13,"grade":"C","comment":"PER 34.39배, ROE 7.13%","revenue":1117229698588.0,"analysis":"PER 34.4배입니다. ROE 7.1%입니다. 시가총액 1.75조. 매출 1.12조, 영업이익 732.07억.","eps_basis":"TTM","debt_ratio":1.148271362594729,"market_cap":1739529195200,"net_income":50930239252.0,"total_debt":308116838904.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.66,"total_assets":576447870175.0,"total_equity":268331031271.0,"profit_margin":4.56,"revenue_basis":"TTM","dividend_yield":0.42,"net_income_basis":"TTM","operating_income":73207030814.0,"operating_margin":6.55,"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":56800.0,"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":6440.0},{"date":"2016-10-25","close":6460.0},{"date":"2016-10-26","close":5980.0},{"date":"2016-10-27","close":5540.0},{"date":"2016-10-28","close":5380.0},{"date":"2016-10-31","close":5210.0},{"date":"2016-11-01","close":5320.0},{"date":"2016-11-02","close":5100.0},{"date":"2016-11-03","close":5130.0},{"date":"2016-11-04","close":5160.0},{"date":"2016-11-07","close":5450.0},{"date":"2016-11-08","close":5370.0},{"date":"2016-11-09","close":5180.0},{"date":"2016-11-10","close":5350.0},{"date":"2016-11-11","close":5570.0},{"date":"2016-11-14","close":5850.0},{"date":"2016-11-15","close":5770.0},{"date":"2016-11-16","close":5900.0},{"date":"2016-11-17","close":5980.0},{"date":"2016-11-18","close":5900.0},{"date":"2016-11-21","close":5800.0},{"date":"2016-11-22","close":5690.0},{"date":"2016-11-23","close":5400.0},{"date":"2016-11-24","close":5120.0},{"date":"2016-11-25","close":5200.0},{"date":"2016-11-28","close":5300.0},{"date":"2016-11-29","close":5410.0},{"date":"2016-11-30","close":5370.0},{"date":"2016-12-01","close":5390.0},{"date":"2016-12-02","close":5370.0},{"date":"2016-12-05","close":5250.0},{"date":"2016-12-06","close":5680.0},{"date":"2016-12-07","close":5800.0},{"date":"2016-12-08","close":5700.0},{"date":"2016-12-09","close":5680.0},{"date":"2016-12-12","close":5750.0},{"date":"2016-12-13","close":5650.0},{"date":"2016-12-14","close":5700.0},{"date":"2016-12-15","close":5900.0},{"date":"2016-12-16","close":5800.0},{"date":"2016-12-19","close":5660.0},{"date":"2016-12-20","close":5640.0},{"date":"2016-12-21","close":5580.0},{"date":"2016-12-22","close":5570.0},{"date":"2016-12-23","close":5590.0},{"date":"2016-12-26","close":5560.0},{"date":"2016-12-27","close":5700.0},{"date":"2016-12-28","close":5580.0},{"date":"2016-12-29","close":5660.0},{"date":"2017-01-02","close":5590.0},{"date":"2017-01-03","close":5480.0},{"date":"2017-01-04","close":5490.0},{"date":"2017-01-05","close":5690.0},{"date":"2017-01-06","close":5830.0},{"date":"2017-01-09","close":5780.0},{"date":"2017-01-10","close":5670.0},{"date":"2017-01-11","close":5740.0},{"date":"2017-01-12","close":5900.0},{"date":"2017-01-13","close":6120.0},{"date":"2017-01-16","close":6160.0},{"date":"2017-01-17","close":6250.0},{"date":"2017-01-18","close":6200.0},{"date":"2017-01-19","close":6200.0},{"date":"2017-01-20","close":6210.0},{"date":"2017-01-23","close":5960.0},{"date":"2017-01-24","close":5850.0},{"date":"2017-01-25","close":5680.0},{"date":"2017-01-26","close":5700.0},{"date":"2017-01-31","close":5980.0},{"date":"2017-02-01","close":6190.0},{"date":"2017-02-02","close":6120.0},{"date":"2017-02-03","close":6060.0},{"date":"2017-02-06","close":6080.0},{"date":"2017-02-07","close":6140.0},{"date":"2017-02-08","close":6170.0},{"date":"2017-02-09","close":6180.0},{"date":"2017-02-10","close":6550.0},{"date":"2017-02-13","close":6600.0},{"date":"2017-02-14","close":6680.0},{"date":"2017-02-15","close":6540.0},{"date":"2017-02-16","close":6840.0},{"date":"2017-02-17","close":6850.0},{"date":"2017-02-20","close":6810.0},{"date":"2017-02-21","close":6900.0},{"date":"2017-02-22","close":6910.0},{"date":"2017-02-23","close":6920.0},{"date":"2017-02-24","close":7000.0},{"date":"2017-02-27","close":7050.0},{"date":"2017-02-28","close":7000.0},{"date":"2017-03-02","close":6950.0},{"date":"2017-03-03","close":6990.0},{"date":"2017-03-06","close":7010.0},{"date":"2017-03-07","close":6890.0},{"date":"2017-03-08","close":6940.0},{"date":"2017-03-09","close":6970.0},{"date":"2017-03-10","close":7230.0},{"date":"2017-03-13","close":7200.0},{"date":"2017-03-14","close":7110.0},{"date":"2017-03-15","close":7130.0},{"date":"2017-03-16","close":7090.0},{"date":"2017-03-17","close":7170.0},{"date":"2017-03-20","close":7140.0},{"date":"2017-03-21","close":6690.0},{"date":"2017-03-22","close":6790.0},{"date":"2017-03-23","close":6720.0},{"date":"2017-03-24","close":6650.0},{"date":"2017-03-27","close":6910.0},{"date":"2017-03-28","close":6990.0},{"date":"2017-03-29","close":6970.0},{"date":"2017-03-30","close":7030.0},{"date":"2017-03-31","close":7020.0},{"date":"2017-04-03","close":7100.0},{"date":"2017-04-04","close":6950.0},{"date":"2017-04-05","close":6950.0},{"date":"2017-04-06","close":7170.0},{"date":"2017-04-07","close":7070.0},{"date":"2017-04-10","close":6910.0},{"date":"2017-04-11","close":6890.0},{"date":"2017-04-12","close":6890.0},{"date":"2017-04-13","close":6900.0},{"date":"2017-04-14","close":6780.0},{"date":"2017-04-17","close":6950.0},{"date":"2017-04-18","close":6960.0},{"date":"2017-04-19","close":6960.0},{"date":"2017-04-20","close":6900.0},{"date":"2017-04-21","close":6910.0},{"date":"2017-04-24","close":6790.0},{"date":"2017-04-25","close":6660.0},{"date":"2017-04-26","close":6710.0},{"date":"2017-04-27","close":6630.0},{"date":"2017-04-28","close":6660.0},{"date":"2017-05-02","close":6740.0},{"date":"2017-05-04","close":6700.0},{"date":"2017-05-08","close":6610.0},{"date":"2017-05-10","close":6370.0},{"date":"2017-05-11","close":6250.0},{"date":"2017-05-12","close":6250.0},{"date":"2017-05-15","close":6200.0},{"date":"2017-05-16","close":6230.0},{"date":"2017-05-17","close":6190.0},{"date":"2017-05-18","close":6100.0},{"date":"2017-05-19","close":6230.0},{"date":"2017-05-22","close":6300.0},{"date":"2017-05-23","close":6300.0},{"date":"2017-05-24","close":6240.0},{"date":"2017-05-25","close":6380.0},{"date":"2017-05-26","close":6510.0},{"date":"2017-05-29","close":6420.0},{"date":"2017-05-30","close":6490.0},{"date":"2017-05-31","close":6460.0},{"date":"2017-06-01","close":6430.0},{"date":"2017-06-02","close":6420.0},{"date":"2017-06-05","close":6480.0},{"date":"2017-06-07","close":6360.0},{"date":"2017-06-08","close":6400.0},{"date":"2017-06-09","close":6320.0},{"date":"2017-06-12","close":6330.0},{"date":"2017-06-13","close":6350.0},{"date":"2017-06-14","close":6340.0},{"date":"2017-06-15","close":6250.0},{"date":"2017-06-16","close":6120.0},{"date":"2017-06-19","close":6220.0},{"date":"2017-06-20","close":6150.0},{"date":"2017-06-21","close":6330.0},{"date":"2017-06-22","close":6280.0},{"date":"2017-06-23","close":6260.0},{"date":"2017-06-26","close":6320.0},{"date":"2017-06-27","close":6520.0},{"date":"2017-06-28","close":6520.0},{"date":"2017-06-29","close":6450.0},{"date":"2017-06-30","close":6410.0},{"date":"2017-07-03","close":6350.0},{"date":"2017-07-04","close":6620.0},{"date":"2017-07-05","close":6700.0},{"date":"2017-07-06","close":6620.0},{"date":"2017-07-07","close":6690.0},{"date":"2017-07-10","close":6770.0},{"date":"2017-07-11","close":6790.0},{"date":"2017-07-12","close":6800.0},{"date":"2017-07-13","close":6800.0},{"date":"2017-07-14","close":6630.0},{"date":"2017-07-17","close":6560.0},{"date":"2017-07-18","close":6440.0},{"date":"2017-07-19","close":6310.0},{"date":"2017-07-20","close":6500.0},{"date":"2017-07-21","close":6530.0},{"date":"2017-07-24","close":6490.0},{"date":"2017-07-25","close":6430.0},{"date":"2017-07-26","close":6360.0},{"date":"2017-07-27","close":6420.0},{"date":"2017-07-28","close":6330.0},{"date":"2017-07-31","close":6370.0},{"date":"2017-08-01","close":6650.0},{"date":"2017-08-02","close":6860.0},{"date":"2017-08-03","close":6820.0},{"date":"2017-08-04","close":6900.0},{"date":"2017-08-07","close":7090.0},{"date":"2017-08-08","close":7040.0},{"date":"2017-08-09","close":6870.0},{"date":"2017-08-10","close":6740.0},{"date":"2017-08-11","close":6810.0},{"date":"2017-08-14","close":7000.0},{"date":"2017-08-16","close":6840.0},{"date":"2017-08-17","close":6790.0},{"date":"2017-08-18","close":6760.0},{"date":"2017-08-21","close":6650.0},{"date":"2017-08-22","close":6900.0},{"date":"2017-08-23","close":6900.0},{"date":"2017-08-24","close":6840.0},{"date":"2017-08-25","close":6810.0},{"date":"2017-08-28","close":6820.0},{"date":"2017-08-29","close":6740.0},{"date":"2017-08-30","close":6710.0},{"date":"2017-08-31","close":6740.0},{"date":"2017-09-01","close":6960.0},{"date":"2017-09-04","close":7010.0},{"date":"2017-09-05","close":6890.0},{"date":"2017-09-06","close":6940.0},{"date":"2017-09-07","close":7010.0},{"date":"2017-09-08","close":7010.0},{"date":"2017-09-11","close":6890.0},{"date":"2017-09-12","close":6790.0},{"date":"2017-09-13","close":6910.0},{"date":"2017-09-14","close":6860.0},{"date":"2017-09-15","close":6800.0},{"date":"2017-09-18","close":6810.0},{"date":"2017-09-19","close":6760.0},{"date":"2017-09-20","close":6640.0},{"date":"2017-09-21","close":6480.0},{"date":"2017-09-22","close":6340.0},{"date":"2017-09-25","close":6460.0},{"date":"2017-09-26","close":6480.0},{"date":"2017-09-27","close":6530.0},{"date":"2017-09-28","close":6550.0},{"date":"2017-09-29","close":6520.0},{"date":"2017-10-10","close":6570.0},{"date":"2017-10-11","close":6570.0},{"date":"2017-10-12","close":6620.0},{"date":"2017-10-13","close":6630.0},{"date":"2017-10-16","close":6880.0},{"date":"2017-10-17","close":6820.0},{"date":"2017-10-18","close":6720.0},{"date":"2017-10-19","close":6690.0},{"date":"2017-10-20","close":6690.0},{"date":"2017-10-23","close":6600.0},{"date":"2017-10-24","close":6680.0},{"date":"2017-10-25","close":6820.0},{"date":"2017-10-26","close":6750.0},{"date":"2017-10-27","close":6710.0},{"date":"2017-10-30","close":6700.0},{"date":"2017-10-31","close":6610.0},{"date":"2017-11-01","close":6620.0},{"date":"2017-11-02","close":6520.0},{"date":"2017-11-03","close":6560.0},{"date":"2017-11-06","close":6450.0},{"date":"2017-11-07","close":6430.0},{"date":"2017-11-08","close":6460.0},{"date":"2017-11-09","close":6410.0},{"date":"2017-11-10","close":6440.0},{"date":"2017-11-13","close":6410.0},{"date":"2017-11-14","close":6580.0},{"date":"2017-11-15","close":6650.0},{"date":"2017-11-16","close":6650.0},{"date":"2017-11-17","close":6630.0},{"date":"2017-11-20","close":6690.0},{"date":"2017-11-21","close":6690.0},{"date":"2017-11-22","close":6610.0},{"date":"2017-11-23","close":6630.0},{"date":"2017-11-24","close":6640.0},{"date":"2017-11-27","close":6650.0},{"date":"2017-11-28","close":6600.0},{"date":"2017-11-29","close":6570.0},{"date":"2017-11-30","close":6550.0},{"date":"2017-12-01","close":6470.0},{"date":"2017-12-04","close":6420.0},{"date":"2017-12-05","close":6420.0},{"date":"2017-12-06","close":6390.0},{"date":"2017-12-07","close":6330.0},{"date":"2017-12-08","close":6300.0},{"date":"2017-12-11","close":6400.0},{"date":"2017-12-12","close":6390.0},{"date":"2017-12-13","close":6410.0},{"date":"2017-12-14","close":6430.0},{"date":"2017-12-15","close":6410.0},{"date":"2017-12-18","close":6410.0},{"date":"2017-12-19","close":6350.0},{"date":"2017-12-20","close":6340.0},{"date":"2017-12-21","close":6340.0},{"date":"2017-12-22","close":6380.0},{"date":"2017-12-26","close":6400.0},{"date":"2017-12-27","close":6330.0},{"date":"2017-12-28","close":6290.0},{"date":"2018-01-02","close":5284.521},{"date":"2018-01-03","close":5242.0405},{"date":"2018-01-04","close":5233.5444},{"date":"2018-01-05","close":5242.0405},{"date":"2018-01-08","close":5199.5605},{"date":"2018-01-09","close":5140.0889},{"date":"2018-01-10","close":5352.4893},{"date":"2018-01-11","close":5310.0083},{"date":"2018-01-12","close":5284.521},{"date":"2018-01-15","close":5284.521},{"date":"2018-01-16","close":5276.0244},{"date":"2018-01-17","close":5250.5366},{"date":"2018-01-18","close":5233.5444},{"date":"2018-01-19","close":5386.4727},{"date":"2018-01-22","close":5479.9292},{"date":"2018-01-23","close":5479.9292},{"date":"2018-01-24","close":5479.9292},{"date":"2018-01-25","close":5709.3213},{"date":"2018-01-26","close":5768.793},{"date":"2018-01-29","close":6202.0898},{"date":"2018-01-30","close":6355.0181},{"date":"2018-01-31","close":6253.0659},{"date":"2018-02-01","close":6456.9707},{"date":"2018-02-02","close":6287.0503},{"date":"2018-02-05","close":6083.1465},{"date":"2018-02-06","close":6040.666},{"date":"2018-02-07","close":5913.2256},{"date":"2018-02-08","close":6032.1694},{"date":"2018-02-09","close":6006.6826},{"date":"2018-02-12","close":5904.73},{"date":"2018-02-13","close":5777.29},{"date":"2018-02-14","close":5955.7051},{"date":"2018-02-19","close":5896.2329},{"date":"2018-02-20","close":5862.25},{"date":"2018-02-21","close":6049.1621},{"date":"2018-02-22","close":6032.1694},{"date":"2018-02-23","close":6015.1777},{"date":"2018-02-26","close":5972.6978},{"date":"2018-02-27","close":6032.1694},{"date":"2018-02-28","close":5955.7051},{"date":"2018-03-02","close":5998.186},{"date":"2018-03-05","close":5887.7378},{"date":"2018-03-06","close":5947.209},{"date":"2018-03-07","close":5887.7378},{"date":"2018-03-08","close":5998.186},{"date":"2018-03-09","close":6117.1299},{"date":"2018-03-12","close":6083.1465},{"date":"2018-03-13","close":6117.1299},{"date":"2018-03-14","close":6066.1548},{"date":"2018-03-15","close":6108.6338},{"date":"2018-03-16","close":6372.0103},{"date":"2018-03-19","close":6380.5073},{"date":"2018-03-20","close":6321.0352},{"date":"2018-03-21","close":6278.5542},{"date":"2018-03-22","close":6168.106},{"date":"2018-03-23","close":6015.1777},{"date":"2018-03-26","close":6151.1143},{"date":"2018-03-27","close":6108.6338},{"date":"2018-03-28","close":6185.0981},{"date":"2018-03-29","close":6236.0747},{"date":"2018-03-30","close":6253.0659},{"date":"2018-04-02","close":6091.6421},{"date":"2018-04-03","close":6083.1465},{"date":"2018-04-04","close":6006.6826},{"date":"2018-04-05","close":6006.6826},{"date":"2018-04-06","close":5955.7051},{"date":"2018-04-09","close":5904.73},{"date":"2018-04-10","close":5819.7695},{"date":"2018-04-11","close":5981.1943},{"date":"2018-04-12","close":5972.6978},{"date":"2018-04-13","close":5972.6978},{"date":"2018-04-16","close":5972.6978},{"date":"2018-04-17","close":6066.1548},{"date":"2018-04-18","close":6117.1299},{"date":"2018-04-19","close":6236.0747},{"date":"2018-04-20","close":6253.0659},{"date":"2018-04-23","close":6261.5625},{"date":"2018-04-24","close":6142.6182},{"date":"2018-04-25","close":5955.7051},{"date":"2018-04-26","close":6100.1372},{"date":"2018-04-27","close":6083.1465},{"date":"2018-04-30","close":6006.6826},{"date":"2018-05-02","close":6108.6338},{"date":"2018-05-03","close":6108.6338},{"date":"2018-05-04","close":6015.1777},{"date":"2018-05-08","close":5938.7139},{"date":"2018-05-09","close":5913.2256},{"date":"2018-05-10","close":5904.73},{"date":"2018-05-11","close":6057.6577},{"date":"2018-05-14","close":5947.209},{"date":"2018-05-15","close":6372.0103},{"date":"2018-05-16","close":6482.458},{"date":"2018-05-17","close":6431.4824},{"date":"2018-05-18","close":6372.0103},{"date":"2018-05-21","close":6278.5542},{"date":"2018-05-23","close":6414.4907},{"date":"2018-05-24","close":6287.0503},{"date":"2018-05-25","close":6159.6108},{"date":"2018-05-28","close":6533.4341},{"date":"2018-05-29","close":6193.5947},{"date":"2018-05-30","close":6057.6577},{"date":"2018-05-31","close":6074.6499},{"date":"2018-06-01","close":6074.6499},{"date":"2018-06-04","close":6168.106},{"date":"2018-06-05","close":6100.1372},{"date":"2018-06-07","close":6091.6421},{"date":"2018-06-08","close":6049.1621},{"date":"2018-06-11","close":6100.1372},{"date":"2018-06-12","close":6108.6338},{"date":"2018-06-14","close":6006.6826},{"date":"2018-06-15","close":6015.1777},{"date":"2018-06-18","close":5913.2256},{"date":"2018-06-19","close":5692.3291},{"date":"2018-06-20","close":5717.8174},{"date":"2018-06-21","close":5666.8413},{"date":"2018-06-22","close":5624.3613},{"date":"2018-06-25","close":5624.3613},{"date":"2018-06-26","close":5709.3213},{"date":"2018-06-27","close":5700.8262},{"date":"2018-06-28","close":5666.8413},{"date":"2018-06-29","close":5666.8413},{"date":"2018-07-02","close":5675.3374},{"date":"2018-07-03","close":5726.3135},{"date":"2018-07-04","close":5734.8091},{"date":"2018-07-05","close":5658.3447},{"date":"2018-07-06","close":5743.3057},{"date":"2018-07-09","close":5819.7695},{"date":"2018-07-10","close":5845.2578},{"date":"2018-07-11","close":5870.7456},{"date":"2018-07-12","close":5845.2578},{"date":"2018-07-13","close":5819.7695},{"date":"2018-07-16","close":5819.7695},{"date":"2018-07-17","close":5777.29},{"date":"2018-07-18","close":5777.29},{"date":"2018-07-19","close":5734.8091},{"date":"2018-07-20","close":5717.8174},{"date":"2018-07-23","close":5641.353},{"date":"2018-07-24","close":5726.3135},{"date":"2018-07-25","close":5717.8174},{"date":"2018-07-26","close":5692.3291},{"date":"2018-07-27","close":5734.8091},{"date":"2018-07-30","close":5709.3213},{"date":"2018-07-31","close":5709.3213},{"date":"2018-08-01","close":5785.7856},{"date":"2018-08-02","close":5785.7856},{"date":"2018-08-03","close":5760.2979},{"date":"2018-08-06","close":5828.2656},{"date":"2018-08-07","close":5836.7617},{"date":"2018-08-08","close":5802.7773},{"date":"2018-08-09","close":5819.7695},{"date":"2018-08-10","close":5802.7773},{"date":"2018-08-13","close":5649.8491},{"date":"2018-08-14","close":5717.8174},{"date":"2018-08-16","close":5649.8491},{"date":"2018-08-17","close":5598.873},{"date":"2018-08-20","close":5581.8809},{"date":"2018-08-21","close":5539.4014},{"date":"2018-08-22","close":5556.3936},{"date":"2018-08-23","close":5539.4014},{"date":"2018-08-24","close":5496.9204},{"date":"2018-08-27","close":5488.4253},{"date":"2018-08-28","close":5496.9204},{"date":"2018-08-29","close":5513.9126},{"date":"2018-08-30","close":5607.3696},{"date":"2018-08-31","close":5581.8809},{"date":"2018-09-03","close":5564.8887},{"date":"2018-09-04","close":5581.8809},{"date":"2018-09-05","close":5547.897},{"date":"2018-09-06","close":5522.4092},{"date":"2018-09-07","close":5581.8809},{"date":"2018-09-10","close":5590.3774},{"date":"2018-09-11","close":5632.8574},{"date":"2018-09-12","close":5632.8574},{"date":"2018-09-13","close":5675.3374},{"date":"2018-09-14","close":5624.3613},{"date":"2018-09-17","close":5598.873},{"date":"2018-09-18","close":5607.3696},{"date":"2018-09-19","close":5522.4092},{"date":"2018-09-20","close":5513.9126},{"date":"2018-09-21","close":5530.9053},{"date":"2018-09-27","close":5513.9126},{"date":"2018-09-28","close":5539.4014},{"date":"2018-10-01","close":5428.9536},{"date":"2018-10-02","close":5479.9292},{"date":"2018-10-04","close":5420.457},{"date":"2018-10-05","close":5377.9766},{"date":"2018-10-08","close":5310.0083},{"date":"2018-10-10","close":5182.5684},{"date":"2018-10-11","close":4970.1689},{"date":"2018-10-12","close":5080.6167},{"date":"2018-10-15","close":5055.1279},{"date":"2018-10-16","close":4995.6567},{"date":"2018-10-17","close":5046.6323},{"date":"2018-10-18","close":5012.6479},{"date":"2018-10-19","close":4978.6641},{"date":"2018-10-22","close":5004.1519},{"date":"2018-10-23","close":5004.1519},{"date":"2018-10-24","close":4970.1689},{"date":"2018-10-25","close":4825.7363},{"date":"2018-10-26","close":4732.2798},{"date":"2018-10-29","close":4502.8877},{"date":"2018-10-30","close":4341.4624},{"date":"2018-10-31","close":4281.9912},{"date":"2018-11-01","close":4409.4312},{"date":"2018-11-02","close":4477.3994},{"date":"2018-11-05","close":4494.3911},{"date":"2018-11-06","close":4502.8877},{"date":"2018-11-07","close":4137.5586},{"date":"2018-11-08","close":4332.9678},{"date":"2018-11-09","close":4383.9434},{"date":"2018-11-12","close":4417.9268},{"date":"2018-11-13","close":4409.4312},{"date":"2018-11-14","close":4392.4395},{"date":"2018-11-15","close":4485.8955},{"date":"2018-11-16","close":4562.3594},{"date":"2018-11-19","close":4613.3354},{"date":"2018-11-20","close":4613.3354},{"date":"2018-11-21","close":4681.3042},{"date":"2018-11-22","close":4681.3042},{"date":"2018-11-23","close":4621.832},{"date":"2018-11-26","close":4672.8071},{"date":"2018-11-27","close":4689.7998},{"date":"2018-11-28","close":4672.8071},{"date":"2018-11-29","close":4706.7915},{"date":"2018-11-30","close":4706.7915},{"date":"2018-12-03","close":4715.2876},{"date":"2018-12-04","close":4723.7832},{"date":"2018-12-05","close":4706.7915},{"date":"2018-12-06","close":4749.272},{"date":"2018-12-07","close":4842.729},{"date":"2018-12-10","close":4842.729},{"date":"2018-12-11","close":4757.7676},{"date":"2018-12-12","close":4885.208},{"date":"2018-12-13","close":4876.7119},{"date":"2018-12-14","close":4808.7441},{"date":"2018-12-17","close":4868.2158},{"date":"2018-12-18","close":4834.2319},{"date":"2018-12-19","close":4893.7046},{"date":"2018-12-20","close":4910.6963},{"date":"2018-12-21","close":4902.2002},{"date":"2018-12-24","close":4893.7046},{"date":"2018-12-26","close":4749.272},{"date":"2018-12-27","close":4897.96},{"date":"2018-12-28","close":4924.1992},{"date":"2019-01-02","close":4854.2285},{"date":"2019-01-03","close":4897.96},{"date":"2019-01-04","close":4897.96},{"date":"2019-01-07","close":4915.4531},{"date":"2019-01-08","close":4897.96},{"date":"2019-01-09","close":4950.438},{"date":"2019-01-10","close":4985.4238},{"date":"2019-01-11","close":5002.9155},{"date":"2019-01-14","close":5002.9155},{"date":"2019-01-15","close":5151.6045},{"date":"2019-01-16","close":5116.6191},{"date":"2019-01-17","close":5116.6191},{"date":"2019-01-18","close":5195.3359},{"date":"2019-01-21","close":5204.0825},{"date":"2019-01-22","close":5142.8584},{"date":"2019-01-23","close":5204.0825},{"date":"2019-01-24","close":5221.5752},{"date":"2019-01-25","close":5247.814},{"date":"2019-01-28","close":5247.814},{"date":"2019-01-29","close":5204.0825},{"date":"2019-01-30","close":5204.0825},{"date":"2019-01-31","close":5212.8291},{"date":"2019-02-01","close":5265.3071},{"date":"2019-02-07","close":5309.0381},{"date":"2019-02-08","close":5247.814},{"date":"2019-02-11","close":5282.7998},{"date":"2019-02-12","close":5396.5029},{"date":"2019-02-13","close":5510.2051},{"date":"2019-02-14","close":5492.7124},{"date":"2019-02-15","close":5466.4727},{"date":"2019-02-18","close":5413.9946},{"date":"2019-02-19","close":5422.7417},{"date":"2019-02-20","close":5413.9946},{"date":"2019-02-21","close":5431.4883},{"date":"2019-02-22","close":5510.2051},{"date":"2019-02-25","close":5562.6831},{"date":"2019-02-26","close":5501.459},{"date":"2019-02-27","close":5518.9507},{"date":"2019-02-28","close":5256.5605},{"date":"2019-03-04","close":5361.5171},{"date":"2019-03-05","close":5361.5171},{"date":"2019-03-06","close":5379.0098},{"date":"2019-03-07","close":5335.2778},{"date":"2019-03-08","close":5282.7998},{"date":"2019-03-11","close":5326.5317},{"date":"2019-03-12","close":5335.2778},{"date":"2019-03-13","close":5457.7271},{"date":"2019-03-14","close":5431.4883},{"date":"2019-03-15","close":5335.2778},{"date":"2019-03-18","close":5352.771},{"date":"2019-03-19","close":5335.2778},{"date":"2019-03-20","close":5282.7998},{"date":"2019-03-21","close":5282.7998},{"date":"2019-03-22","close":5274.0537},{"date":"2019-03-25","close":5274.0537},{"date":"2019-03-26","close":5300.292},{"date":"2019-03-27","close":5204.0825},{"date":"2019-03-28","close":5186.5898},{"date":"2019-03-29","close":5204.0825},{"date":"2019-04-01","close":5256.5605},{"date":"2019-04-02","close":5239.0679},{"date":"2019-04-03","close":5326.5317},{"date":"2019-04-04","close":5344.0239},{"date":"2019-04-05","close":5335.2778},{"date":"2019-04-08","close":5291.5459},{"date":"2019-04-09","close":5291.5459},{"date":"2019-04-10","close":5676.3853},{"date":"2019-04-11","close":5693.8784},{"date":"2019-04-12","close":5763.8491},{"date":"2019-04-15","close":5842.5664},{"date":"2019-04-16","close":5860.0596},{"date":"2019-04-17","close":5816.3276},{"date":"2019-04-18","close":5728.8643},{"date":"2019-04-19","close":5816.3276},{"date":"2019-04-22","close":5816.3276},{"date":"2019-04-23","close":5798.835},{"date":"2019-04-24","close":5860.0596},{"date":"2019-04-25","close":5930.0303},{"date":"2019-04-26","close":5851.3135},{"date":"2019-04-29","close":5938.7764},{"date":"2019-04-30","close":5912.5376},{"date":"2019-05-02","close":6096.2104},{"date":"2019-05-03","close":6104.957},{"date":"2019-05-07","close":6157.4351},{"date":"2019-05-08","close":6061.2251},{"date":"2019-05-09","close":5912.5376},{"date":"2019-05-10","close":6052.4785},{"date":"2019-05-13","close":5991.2539},{"date":"2019-05-14","close":5991.2539},{"date":"2019-05-15","close":6174.9282},{"date":"2019-05-16","close":6157.4351},{"date":"2019-05-17","close":6034.9868},{"date":"2019-05-20","close":5921.2842},{"date":"2019-05-21","close":5895.0449},{"date":"2019-05-22","close":6043.7324},{"date":"2019-05-23","close":5947.5229},{"date":"2019-05-24","close":5921.2842},{"date":"2019-05-27","close":6078.7183},{"date":"2019-05-28","close":6279.8838},{"date":"2019-05-29","close":6271.1382},{"date":"2019-05-30","close":6376.0947},{"date":"2019-05-31","close":6367.3481},{"date":"2019-06-03","close":6236.1528},{"date":"2019-06-04","close":6209.9136},{"date":"2019-06-05","close":6253.645},{"date":"2019-06-07","close":6236.1528},{"date":"2019-06-10","close":6288.6304},{"date":"2019-06-11","close":6568.5137},{"date":"2019-06-12","close":6472.3042},{"date":"2019-06-13","close":6586.0063},{"date":"2019-06-14","close":6927.1152},{"date":"2019-06-17","close":6997.0859},{"date":"2019-06-18","close":7320.7007},{"date":"2019-06-19","close":7434.4038},{"date":"2019-06-20","close":7364.4331},{"date":"2019-06-21","close":7574.3457},{"date":"2019-06-24","close":7653.063},{"date":"2019-06-25","close":7696.7949},{"date":"2019-06-26","close":7670.5552},{"date":"2019-06-27","close":7618.0771},{"date":"2019-06-28","close":7583.0913},{"date":"2019-07-01","close":7486.8813},{"date":"2019-07-02","close":8046.6479},{"date":"2019-07-03","close":7959.1851},{"date":"2019-07-04","close":7749.272},{"date":"2019-07-05","close":7775.5112},{"date":"2019-07-08","close":7609.3311},{"date":"2019-07-09","close":7329.4468},{"date":"2019-07-10","close":7408.1646},{"date":"2019-07-11","close":7198.2515},{"date":"2019-07-12","close":7128.2817},{"date":"2019-07-15","close":7154.52},{"date":"2019-07-16","close":7180.7598},{"date":"2019-07-17","close":7084.5493},{"date":"2019-07-18","close":7005.832},{"date":"2019-07-19","close":7067.0562},{"date":"2019-07-22","close":7023.3247},{"date":"2019-07-23","close":7014.5786},{"date":"2019-07-24","close":6997.0859},{"date":"2019-07-25","close":7084.5493},{"date":"2019-07-26","close":7005.832},{"date":"2019-07-29","close":6516.0356},{"date":"2019-07-30","close":6734.6948},{"date":"2019-07-31","close":6647.2314},{"date":"2019-08-01","close":6428.5728},{"date":"2019-08-02","close":6699.71},{"date":"2019-08-05","close":6411.0801},{"date":"2019-08-06","close":6122.4502},{"date":"2019-08-07","close":6218.6602},{"date":"2019-08-08","close":6297.377},{"date":"2019-08-09","close":6279.8838},{"date":"2019-08-12","close":6376.0947},{"date":"2019-08-13","close":6481.0503},{"date":"2019-08-14","close":6690.9629},{"date":"2019-08-16","close":6341.1089},{"date":"2019-08-19","close":6358.6016},{"date":"2019-08-20","close":6682.2163},{"date":"2019-08-21","close":6717.2026},{"date":"2019-08-22","close":6629.7388},{"date":"2019-08-23","close":6559.7676},{"date":"2019-08-26","close":6297.377},{"date":"2019-08-27","close":6262.3921},{"date":"2019-08-28","close":6297.377},{"date":"2019-08-29","close":6271.1382},{"date":"2019-08-30","close":6341.1089},{"date":"2019-09-02","close":6437.3188},{"date":"2019-09-03","close":6367.3481},{"date":"2019-09-04","close":6393.5869},{"date":"2019-09-05","close":6349.8555},{"date":"2019-09-06","close":6341.1089},{"date":"2019-09-09","close":6279.8838},{"date":"2019-09-10","close":6411.0801},{"date":"2019-09-11","close":6419.8267},{"date":"2019-09-16","close":6384.8403},{"date":"2019-09-17","close":6367.3481},{"date":"2019-09-18","close":6384.8403},{"date":"2019-09-19","close":6428.5728},{"date":"2019-09-20","close":6979.5928},{"date":"2019-09-23","close":7023.3247},{"date":"2019-09-24","close":7040.8169},{"date":"2019-09-25","close":6874.6362},{"date":"2019-09-26","close":6944.6079},{"date":"2019-09-27","close":6883.3828},{"date":"2019-09-30","close":7014.5786},{"date":"2019-10-01","close":6979.5928},{"date":"2019-10-02","close":6918.3687},{"date":"2019-10-04","close":6830.9048},{"date":"2019-10-07","close":6734.6948},{"date":"2019-10-08","close":6734.6948},{"date":"2019-10-10","close":6813.4121},{"date":"2019-10-11","close":6620.9922},{"date":"2019-10-14","close":6690.9629},{"date":"2019-10-15","close":6690.9629},{"date":"2019-10-16","close":6839.6514},{"date":"2019-10-17","close":6883.3828},{"date":"2019-10-18","close":6830.9048},{"date":"2019-10-21","close":6778.4263},{"date":"2019-10-22","close":6629.7388},{"date":"2019-10-23","close":6393.5869},{"date":"2019-10-24","close":6376.0947},{"date":"2019-10-25","close":6367.3481},{"date":"2019-10-28","close":6341.1089},{"date":"2019-10-29","close":6349.8555},{"date":"2019-10-30","close":6411.0801},{"date":"2019-10-31","close":6323.6167},{"date":"2019-11-01","close":6358.6016},{"date":"2019-11-04","close":6419.8267},{"date":"2019-11-05","close":6559.7676},{"date":"2019-11-06","close":6848.3975},{"date":"2019-11-07","close":6909.6221},{"date":"2019-11-08","close":6795.9194},{"date":"2019-11-11","close":6962.0996},{"date":"2019-11-12","close":6892.1299},{"date":"2019-11-13","close":6927.1152},{"date":"2019-11-14","close":6883.3828},{"date":"2019-11-15","close":6813.4121},{"date":"2019-11-18","close":6795.9194},{"date":"2019-11-19","close":6944.6079},{"date":"2019-11-20","close":6734.6948},{"date":"2019-11-21","close":6699.71},{"date":"2019-11-22","close":6690.9629},{"date":"2019-11-25","close":6804.6655},{"date":"2019-11-26","close":6874.6362},{"date":"2019-11-27","close":6865.8906},{"date":"2019-11-28","close":6883.3828},{"date":"2019-11-29","close":6822.1582},{"date":"2019-12-02","close":6804.6655},{"date":"2019-12-03","close":6848.3975},{"date":"2019-12-04","close":6848.3975},{"date":"2019-12-05","close":6865.8906},{"date":"2019-12-06","close":6935.8613},{"date":"2019-12-09","close":7049.5635},{"date":"2019-12-10","close":7005.832},{"date":"2019-12-11","close":7005.832},{"date":"2019-12-12","close":6979.5928},{"date":"2019-12-13","close":6935.8613},{"date":"2019-12-16","close":7023.3247},{"date":"2019-12-17","close":6865.8906},{"date":"2019-12-18","close":6839.6514},{"date":"2019-12-19","close":6909.6221},{"date":"2019-12-20","close":6935.8613},{"date":"2019-12-23","close":6979.5928},{"date":"2019-12-24","close":6944.6079},{"date":"2019-12-26","close":7005.832},{"date":"2019-12-27","close":7113.2002},{"date":"2019-12-30","close":7175.8335},{"date":"2020-01-02","close":7301.0967},{"date":"2020-01-03","close":7578.4668},{"date":"2020-01-06","close":7444.2554},{"date":"2020-01-07","close":7623.2041},{"date":"2020-01-08","close":7336.8867},{"date":"2020-01-09","close":7417.4126},{"date":"2020-01-10","close":7497.9404},{"date":"2020-01-13","close":7399.519},{"date":"2020-01-14","close":7417.4126},{"date":"2020-01-15","close":7533.73},{"date":"2020-01-16","close":7524.7827},{"date":"2020-01-17","close":7837.9429},{"date":"2020-01-20","close":7811.1011},{"date":"2020-01-21","close":7936.3638},{"date":"2020-01-22","close":7864.7842},{"date":"2020-01-23","close":7676.8887},{"date":"2020-01-28","close":7506.8877},{"date":"2020-01-29","close":7533.73},{"date":"2020-01-30","close":7229.5176},{"date":"2020-01-31","close":7014.7798},{"date":"2020-02-03","close":7113.2002},{"date":"2020-02-04","close":7157.938},{"date":"2020-02-05","close":7122.1484},{"date":"2020-02-06","close":7229.5176},{"date":"2020-02-07","close":7202.6748},{"date":"2020-02-10","close":7283.2017},{"date":"2020-02-11","close":7310.0444},{"date":"2020-02-12","close":7310.0444},{"date":"2020-02-13","close":7211.6226},{"date":"2020-02-14","close":7166.8857},{"date":"2020-02-17","close":7301.0967},{"date":"2020-02-18","close":7301.0967},{"date":"2020-02-19","close":7220.5698},{"date":"2020-02-20","close":7184.7803},{"date":"2020-02-21","close":7023.7271},{"date":"2020-02-24","close":6817.9365},{"date":"2020-02-25","close":6996.8843},{"date":"2020-02-26","close":7059.5166},{"date":"2020-02-27","close":6943.2002},{"date":"2020-02-28","close":6656.8833},{"date":"2020-03-02","close":6853.7256},{"date":"2020-03-03","close":6844.7778},{"date":"2020-03-04","close":6916.3584},{"date":"2020-03-05","close":6907.4106},{"date":"2020-03-06","close":6746.3569},{"date":"2020-03-09","close":6513.7236},{"date":"2020-03-10","close":6406.3545},{"date":"2020-03-11","close":6164.7749},{"date":"2020-03-12","close":5771.0874},{"date":"2020-03-13","close":5368.4531},{"date":"2020-03-16","close":5287.9268},{"date":"2020-03-17","close":5413.1909},{"date":"2020-03-18","close":5457.9277},{"date":"2020-03-19","close":4956.8721},{"date":"2020-03-20","close":5162.6631},{"date":"2020-03-23","close":5144.7681},{"date":"2020-03-24","close":5368.4531},{"date":"2020-03-25","close":5511.6118},{"date":"2020-03-26","close":5574.2446},{"date":"2020-03-27","close":5574.2446},{"date":"2020-03-30","close":5502.6646},{"date":"2020-03-31","close":6111.0898},{"date":"2020-04-01","close":5797.9307},{"date":"2020-04-02","close":5842.667},{"date":"2020-04-03","close":5941.0894},{"date":"2020-04-06","close":5994.7729},{"date":"2020-04-07","close":6003.7207},{"date":"2020-04-08","close":6039.5103},{"date":"2020-04-09","close":6003.7207},{"date":"2020-04-10","close":6128.9844},{"date":"2020-04-13","close":5985.8267},{"date":"2020-04-14","close":6093.1953},{"date":"2020-04-16","close":6120.0371},{"date":"2020-04-17","close":6200.5645},{"date":"2020-04-20","close":6272.1436},{"date":"2020-04-21","close":6307.9331},{"date":"2020-04-22","close":6245.3018},{"date":"2020-04-23","close":6263.1953},{"date":"2020-04-24","close":6102.1421},{"date":"2020-04-27","close":6263.1953},{"date":"2020-04-28","close":6173.7212},{"date":"2020-04-29","close":6236.3535},{"date":"2020-05-04","close":6182.6689},{"date":"2020-05-06","close":6236.3535},{"date":"2020-05-07","close":6245.3018},{"date":"2020-05-08","close":6298.9858},{"date":"2020-05-11","close":6227.4062},{"date":"2020-05-12","close":6137.9316},{"date":"2020-05-13","close":6218.4585},{"date":"2020-05-14","close":6066.3525},{"date":"2020-05-15","close":6146.8794},{"date":"2020-05-18","close":6137.9316},{"date":"2020-05-19","close":6415.3027},{"date":"2020-05-20","close":6388.4609},{"date":"2020-05-21","close":6495.8291},{"date":"2020-05-22","close":6388.4609},{"date":"2020-05-25","close":6415.3027},{"date":"2020-05-26","close":6442.1445},{"date":"2020-05-27","close":6468.9873},{"date":"2020-05-28","close":6352.6699},{"date":"2020-05-29","close":6254.249},{"date":"2020-06-01","close":6245.3018},{"date":"2020-06-02","close":6281.0913},{"date":"2020-06-03","close":6603.1987},{"date":"2020-06-04","close":6486.8818},{"date":"2020-06-05","close":6540.5664},{"date":"2020-06-08","close":6522.6714},{"date":"2020-06-09","close":6424.2495},{"date":"2020-06-10","close":6585.3027},{"date":"2020-06-11","close":6468.9873},{"date":"2020-06-12","close":6209.5117},{"date":"2020-06-15","close":5905.2988},{"date":"2020-06-16","close":6146.8794},{"date":"2020-06-17","close":6039.5103},{"date":"2020-06-18","close":6021.6157},{"date":"2020-06-19","close":5985.8267},{"date":"2020-06-22","close":5967.9307},{"date":"2020-06-23","close":5958.9829},{"date":"2020-06-24","close":5985.8267},{"date":"2020-06-25","close":5896.3521},{"date":"2020-06-26","close":5896.3521},{"date":"2020-06-29","close":5780.0352},{"date":"2020-06-30","close":5833.7197},{"date":"2020-07-01","close":5771.0874},{"date":"2020-07-02","close":5833.7197},{"date":"2020-07-03","close":5824.7725},{"date":"2020-07-06","close":5869.5098},{"date":"2020-07-07","close":5860.5615},{"date":"2020-07-08","close":5878.4565},{"date":"2020-07-09","close":5905.2988},{"date":"2020-07-10","close":5824.7725},{"date":"2020-07-13","close":5967.9307},{"date":"2020-07-14","close":5941.0894},{"date":"2020-07-15","close":6003.7207},{"date":"2020-07-16","close":5976.8784},{"date":"2020-07-17","close":5994.7729},{"date":"2020-07-20","close":6209.5117},{"date":"2020-07-21","close":6236.3535},{"date":"2020-07-22","close":6307.9331},{"date":"2020-07-23","close":6173.7212},{"date":"2020-07-24","close":6084.2476},{"date":"2020-07-27","close":6111.0898},{"date":"2020-07-28","close":6173.7212},{"date":"2020-07-29","close":6164.7749},{"date":"2020-07-30","close":6102.1421},{"date":"2020-07-31","close":5976.8784},{"date":"2020-08-03","close":5976.8784},{"date":"2020-08-04","close":6030.563},{"date":"2020-08-05","close":5994.7729},{"date":"2020-08-06","close":6021.6157},{"date":"2020-08-07","close":5985.8267},{"date":"2020-08-10","close":6281.0913},{"date":"2020-08-11","close":6227.4062},{"date":"2020-08-12","close":6173.7212},{"date":"2020-08-13","close":6245.3018},{"date":"2020-08-14","close":6173.7212},{"date":"2020-08-18","close":5994.7729},{"date":"2020-08-19","close":6128.9844},{"date":"2020-08-20","close":5923.1938},{"date":"2020-08-21","close":5941.0894},{"date":"2020-08-24","close":5976.8784},{"date":"2020-08-25","close":6111.0898},{"date":"2020-08-26","close":6003.7207},{"date":"2020-08-27","close":5932.1416},{"date":"2020-08-28","close":5967.9307},{"date":"2020-08-31","close":6137.9316},{"date":"2020-09-01","close":6209.5117},{"date":"2020-09-02","close":6155.8271},{"date":"2020-09-03","close":6191.6162},{"date":"2020-09-04","close":6424.2495},{"date":"2020-09-07","close":6800.041},{"date":"2020-09-08","close":6549.5137},{"date":"2020-09-09","close":6486.8818},{"date":"2020-09-10","close":6531.6187},{"date":"2020-09-11","close":6504.7764},{"date":"2020-09-14","close":6603.1987},{"date":"2020-09-15","close":6889.5151},{"date":"2020-09-16","close":6916.3584},{"date":"2020-09-17","close":6638.9878},{"date":"2020-09-18","close":6764.2515},{"date":"2020-09-21","close":6728.4619},{"date":"2020-09-22","close":6397.4067},{"date":"2020-09-23","close":6361.6172},{"date":"2020-09-24","close":6227.4062},{"date":"2020-09-25","close":6200.5645},{"date":"2020-09-28","close":6281.0913},{"date":"2020-09-29","close":6290.0376},{"date":"2020-10-05","close":6576.356},{"date":"2020-10-06","close":6755.3042},{"date":"2020-10-07","close":6674.7773},{"date":"2020-10-08","close":6889.5151},{"date":"2020-10-12","close":6889.5151},{"date":"2020-10-13","close":6835.8315},{"date":"2020-10-14","close":6719.5146},{"date":"2020-10-15","close":6603.1987},{"date":"2020-10-16","close":6674.7773},{"date":"2020-10-19","close":6585.3027},{"date":"2020-10-20","close":6853.7256},{"date":"2020-10-21","close":6853.7256},{"date":"2020-10-22","close":6746.3569},{"date":"2020-10-23","close":6692.6724},{"date":"2020-10-26","close":6540.5664},{"date":"2020-10-27","close":6495.8291},{"date":"2020-10-28","close":6558.4609},{"date":"2020-10-29","close":6674.7773},{"date":"2020-10-30","close":6522.6714},{"date":"2020-11-02","close":6558.4609},{"date":"2020-11-03","close":6621.0923},{"date":"2020-11-04","close":6531.6187},{"date":"2020-11-05","close":6692.6724},{"date":"2020-11-06","close":6665.8291},{"date":"2020-11-09","close":6791.0942},{"date":"2020-11-10","close":6782.1465},{"date":"2020-11-11","close":6728.4619},{"date":"2020-11-12","close":6934.2524},{"date":"2020-11-13","close":6844.7778},{"date":"2020-11-16","close":6800.041},{"date":"2020-11-17","close":6844.7778},{"date":"2020-11-18","close":6952.1475},{"date":"2020-11-19","close":6835.8315},{"date":"2020-11-20","close":7077.4116},{"date":"2020-11-23","close":7131.0962},{"date":"2020-11-24","close":7220.5698},{"date":"2020-11-25","close":7032.6738},{"date":"2020-11-26","close":6934.2524},{"date":"2020-11-27","close":6916.3584},{"date":"2020-11-30","close":6871.6211},{"date":"2020-12-01","close":6961.0947},{"date":"2020-12-02","close":6925.3052},{"date":"2020-12-03","close":6844.7778},{"date":"2020-12-04","close":6773.1987},{"date":"2020-12-07","close":6773.1987},{"date":"2020-12-08","close":6737.4092},{"date":"2020-12-09","close":6826.8833},{"date":"2020-12-10","close":6817.9365},{"date":"2020-12-11","close":6817.9365},{"date":"2020-12-14","close":6728.4619},{"date":"2020-12-15","close":6683.7251},{"date":"2020-12-16","close":6791.0942},{"date":"2020-12-17","close":6800.041},{"date":"2020-12-18","close":7157.938},{"date":"2020-12-21","close":7175.8335},{"date":"2020-12-22","close":6835.8315},{"date":"2020-12-23","close":6862.6738},{"date":"2020-12-24","close":6934.2524},{"date":"2020-12-28","close":7005.832},{"date":"2020-12-29","close":7180.2891},{"date":"2020-12-30","close":7143.5615},{"date":"2021-01-04","close":7198.6528},{"date":"2021-01-05","close":7290.4722},{"date":"2021-01-06","close":7428.2021},{"date":"2021-01-07","close":7621.0229},{"date":"2021-01-08","close":7373.1099},{"date":"2021-01-11","close":7134.3799},{"date":"2021-01-12","close":7125.1982},{"date":"2021-01-13","close":7226.1997},{"date":"2021-01-14","close":7217.0171},{"date":"2021-01-15","close":7106.8335},{"date":"2021-01-18","close":6914.0132},{"date":"2021-01-19","close":7024.1958},{"date":"2021-01-20","close":7051.7417},{"date":"2021-01-21","close":7161.9253},{"date":"2021-01-22","close":7134.3799},{"date":"2021-01-25","close":7235.3809},{"date":"2021-01-26","close":7116.0156},{"date":"2021-01-27","close":7015.0142},{"date":"2021-01-28","close":6858.9209},{"date":"2021-01-29","close":6712.0093},{"date":"2021-02-01","close":6803.8291},{"date":"2021-02-02","close":6822.1929},{"date":"2021-02-03","close":6877.2852},{"date":"2021-02-04","close":6822.1929},{"date":"2021-02-05","close":6822.1929},{"date":"2021-02-08","close":6767.1011},{"date":"2021-02-09","close":6849.7383},{"date":"2021-02-10","close":6822.1929},{"date":"2021-02-15","close":6868.103},{"date":"2021-02-16","close":7015.0142},{"date":"2021-02-17","close":7097.6514},{"date":"2021-02-18","close":7033.3774},{"date":"2021-02-19","close":7015.0142},{"date":"2021-02-22","close":7015.0142},{"date":"2021-02-23","close":6950.7402},{"date":"2021-02-24","close":6794.6475},{"date":"2021-02-25","close":6794.6475},{"date":"2021-02-26","close":6666.1001},{"date":"2021-03-02","close":6684.4634},{"date":"2021-03-03","close":6721.1914},{"date":"2021-03-04","close":6693.6455},{"date":"2021-03-05","close":6794.6475},{"date":"2021-03-08","close":6656.9175},{"date":"2021-03-09","close":6969.104},{"date":"2021-03-10","close":6950.7402},{"date":"2021-03-11","close":6932.3765},{"date":"2021-03-12","close":6923.1943},{"date":"2021-03-15","close":7015.0142},{"date":"2021-03-16","close":7015.0142},{"date":"2021-03-17","close":6996.6504},{"date":"2021-03-18","close":6978.2861},{"date":"2021-03-19","close":6987.4683},{"date":"2021-03-22","close":7005.832},{"date":"2021-03-23","close":6969.104},{"date":"2021-03-24","close":7116.0156},{"date":"2021-03-25","close":7070.106},{"date":"2021-03-26","close":7042.5605},{"date":"2021-03-29","close":7171.1074},{"date":"2021-03-30","close":7171.1074},{"date":"2021-03-31","close":7180.2891},{"date":"2021-04-01","close":7180.2891},{"date":"2021-04-02","close":7134.3799},{"date":"2021-04-05","close":7161.9253},{"date":"2021-04-06","close":7097.6514},{"date":"2021-04-07","close":7244.563},{"date":"2021-04-08","close":7308.8369},{"date":"2021-04-09","close":7391.4741},{"date":"2021-04-12","close":7391.4741},{"date":"2021-04-13","close":7336.3828},{"date":"2021-04-14","close":7327.2002},{"date":"2021-04-15","close":7327.2002},{"date":"2021-04-16","close":7345.5645},{"date":"2021-04-19","close":7428.2021},{"date":"2021-04-20","close":7483.2939},{"date":"2021-04-21","close":7409.8384},{"date":"2021-04-22","close":7492.4761},{"date":"2021-04-23","close":7483.2939},{"date":"2021-04-26","close":7565.9316},{"date":"2021-04-27","close":7547.5674},{"date":"2021-04-28","close":7354.7466},{"date":"2021-04-29","close":7354.7466},{"date":"2021-04-30","close":7363.9287},{"date":"2021-05-03","close":7318.0186},{"date":"2021-05-04","close":7308.8369},{"date":"2021-05-06","close":7437.3838},{"date":"2021-05-07","close":7501.6572},{"date":"2021-05-10","close":7575.1133},{"date":"2021-05-11","close":7850.5723},{"date":"2021-05-12","close":7712.8423},{"date":"2021-05-13","close":7547.5674},{"date":"2021-05-14","close":7529.2031},{"date":"2021-05-17","close":7327.2002},{"date":"2021-05-18","close":7354.7466},{"date":"2021-05-20","close":7464.9297},{"date":"2021-05-21","close":7437.3838},{"date":"2021-05-24","close":7318.0186},{"date":"2021-05-25","close":7345.5645},{"date":"2021-05-26","close":7474.1123},{"date":"2021-05-27","close":7492.4761},{"date":"2021-05-28","close":7547.5674},{"date":"2021-05-31","close":7703.6606},{"date":"2021-06-01","close":7731.207},{"date":"2021-06-02","close":8034.2109},{"date":"2021-06-03","close":8052.5752},{"date":"2021-06-04","close":8080.1216},{"date":"2021-06-07","close":7979.1191},{"date":"2021-06-08","close":8612.6738},{"date":"2021-06-09","close":8640.2207},{"date":"2021-06-10","close":8300.4873},{"date":"2021-06-11","close":8410.6719},{"date":"2021-06-14","close":8171.9409},{"date":"2021-06-15","close":8502.4912},{"date":"2021-06-16","close":8484.127},{"date":"2021-06-17","close":8621.8564},{"date":"2021-06-18","close":8658.583},{"date":"2021-06-21","close":8631.0391},{"date":"2021-06-22","close":8502.4912},{"date":"2021-06-23","close":8346.3975},{"date":"2021-06-24","close":8566.7646},{"date":"2021-06-25","close":8768.7686},{"date":"2021-06-28","close":8667.7666},{"date":"2021-06-29","close":8557.582},{"date":"2021-06-30","close":8924.8613},{"date":"2021-07-01","close":8823.8584},{"date":"2021-07-02","close":8759.5859},{"date":"2021-07-05","close":8777.9492},{"date":"2021-07-06","close":8686.1299},{"date":"2021-07-07","close":8493.3076},{"date":"2021-07-08","close":8309.6699},{"date":"2021-07-09","close":8309.6699},{"date":"2021-07-12","close":8640.2207},{"date":"2021-07-13","close":8676.9482},{"date":"2021-07-14","close":8787.1318},{"date":"2021-07-15","close":8676.9482},{"date":"2021-07-16","close":8539.2188},{"date":"2021-07-19","close":8474.9443},{"date":"2021-07-20","close":8456.5811},{"date":"2021-07-21","close":8474.9443},{"date":"2021-07-22","close":8392.3076},{"date":"2021-07-23","close":8373.9434},{"date":"2021-07-26","close":8318.8516},{"date":"2021-07-27","close":8429.0361},{"date":"2021-07-28","close":8548.4014},{"date":"2021-07-29","close":8419.8535},{"date":"2021-07-30","close":8309.6699},{"date":"2021-08-02","close":8291.3057},{"date":"2021-08-03","close":8116.8491},{"date":"2021-08-04","close":8199.4854},{"date":"2021-08-05","close":8254.5781},{"date":"2021-08-06","close":8208.6689},{"date":"2021-08-09","close":8061.7568},{"date":"2021-08-10","close":7951.5737},{"date":"2021-08-11","close":7914.8462},{"date":"2021-08-12","close":8098.4858},{"date":"2021-08-13","close":7988.3018},{"date":"2021-08-17","close":7804.6621},{"date":"2021-08-18","close":7795.4795},{"date":"2021-08-19","close":7501.6572},{"date":"2021-08-20","close":7354.7466},{"date":"2021-08-23","close":7510.8398},{"date":"2021-08-24","close":7722.0249},{"date":"2021-08-25","close":7657.751},{"date":"2021-08-26","close":7611.8413},{"date":"2021-08-27","close":7740.3887},{"date":"2021-08-30","close":7767.9346},{"date":"2021-08-31","close":7777.1167},{"date":"2021-09-01","close":7795.4795},{"date":"2021-09-02","close":7777.1167},{"date":"2021-09-03","close":7914.8462},{"date":"2021-09-06","close":7878.1172},{"date":"2021-09-07","close":7859.7544},{"date":"2021-09-08","close":7611.8413},{"date":"2021-09-09","close":7878.1172},{"date":"2021-09-10","close":8052.5752},{"date":"2021-09-13","close":8034.2109},{"date":"2021-09-14","close":8227.0322},{"date":"2021-09-15","close":8245.3965},{"date":"2021-09-16","close":8190.3042},{"date":"2021-09-17","close":8263.7607},{"date":"2021-09-23","close":8162.7593},{"date":"2021-09-24","close":8034.2109},{"date":"2021-09-27","close":8217.8506},{"date":"2021-09-28","close":8015.8472},{"date":"2021-09-29","close":7942.3916},{"date":"2021-09-30","close":7878.1172},{"date":"2021-10-01","close":7602.6592},{"date":"2021-10-05","close":7520.022},{"date":"2021-10-06","close":7464.9297},{"date":"2021-10-07","close":7611.8413},{"date":"2021-10-08","close":7611.8413},{"date":"2021-10-12","close":7621.0229},{"date":"2021-10-13","close":7786.2979},{"date":"2021-10-14","close":7832.208},{"date":"2021-10-15","close":7924.0269},{"date":"2021-10-18","close":7933.2095},{"date":"2021-10-19","close":7988.3018},{"date":"2021-10-20","close":7786.2979},{"date":"2021-10-21","close":8006.6655},{"date":"2021-10-22","close":7988.3018},{"date":"2021-10-25","close":8025.0288},{"date":"2021-10-26","close":7868.936},{"date":"2021-10-27","close":7722.0249},{"date":"2021-10-28","close":7804.6621},{"date":"2021-10-29","close":7685.2964},{"date":"2021-11-01","close":7648.5693},{"date":"2021-11-02","close":7630.2046},{"date":"2021-11-03","close":7694.4785},{"date":"2021-11-04","close":7767.9346},{"date":"2021-11-05","close":7666.9326},{"date":"2021-11-08","close":7657.751},{"date":"2021-11-09","close":7584.2949},{"date":"2021-11-10","close":7446.5654},{"date":"2021-11-11","close":7382.293},{"date":"2021-11-12","close":7510.8398},{"date":"2021-11-15","close":7547.5674},{"date":"2021-11-16","close":7529.2031},{"date":"2021-11-17","close":7373.1099},{"date":"2021-11-18","close":7354.7466},{"date":"2021-11-19","close":7409.8384},{"date":"2021-11-22","close":7575.1133},{"date":"2021-11-23","close":7538.3853},{"date":"2021-11-24","close":7556.7495},{"date":"2021-11-25","close":7501.6572},{"date":"2021-11-26","close":7345.5645},{"date":"2021-11-29","close":7106.8335},{"date":"2021-11-30","close":6969.104},{"date":"2021-12-01","close":7005.832},{"date":"2021-12-02","close":7097.6514},{"date":"2021-12-03","close":7116.0156},{"date":"2021-12-06","close":7125.1982},{"date":"2021-12-07","close":7152.7437},{"date":"2021-12-08","close":7134.3799},{"date":"2021-12-09","close":7180.2891},{"date":"2021-12-10","close":7354.7466},{"date":"2021-12-13","close":7327.2002},{"date":"2021-12-14","close":7437.3838},{"date":"2021-12-15","close":7391.4741},{"date":"2021-12-16","close":7419.0195},{"date":"2021-12-17","close":7345.5645},{"date":"2021-12-20","close":7207.835},{"date":"2021-12-21","close":7171.1074},{"date":"2021-12-22","close":7161.9253},{"date":"2021-12-23","close":7198.6528},{"date":"2021-12-24","close":7198.6528},{"date":"2021-12-27","close":7262.9268},{"date":"2021-12-28","close":7345.5645},{"date":"2021-12-29","close":7553.8145},{"date":"2021-12-30","close":7506.4849},{"date":"2022-01-03","close":7910.0},{"date":"2022-01-04","close":7478.0874},{"date":"2022-01-05","close":7497.019},{"date":"2022-01-06","close":7515.9512},{"date":"2022-01-07","close":7487.5532},{"date":"2022-01-10","close":7383.4282},{"date":"2022-01-11","close":7336.0981},{"date":"2022-01-12","close":7355.0303},{"date":"2022-01-13","close":7572.7466},{"date":"2022-01-14","close":7478.0874},{"date":"2022-01-17","close":7648.4741},{"date":"2022-01-18","close":7525.4165},{"date":"2022-01-19","close":7402.3599},{"date":"2022-01-20","close":7440.2236},{"date":"2022-01-21","close":7364.4961},{"date":"2022-01-24","close":7279.3027},{"date":"2022-01-25","close":7089.9839},{"date":"2022-01-26","close":7089.9839},{"date":"2022-01-27","close":6853.3359},{"date":"2022-01-28","close":7108.916},{"date":"2022-02-03","close":7108.916},{"date":"2022-02-04","close":7165.7114},{"date":"2022-02-07","close":7213.0415},{"date":"2022-02-08","close":7213.0415},{"date":"2022-02-09","close":7213.0415},{"date":"2022-02-10","close":7231.9727},{"date":"2022-02-11","close":7061.5859},{"date":"2022-02-14","close":6919.5967},{"date":"2022-02-15","close":6843.8701},{"date":"2022-02-16","close":7042.6543},{"date":"2022-02-17","close":7213.0415},{"date":"2022-02-18","close":7250.9048},{"date":"2022-02-21","close":7222.5068},{"date":"2022-02-22","close":7222.5068},{"date":"2022-02-23","close":7222.5068},{"date":"2022-02-24","close":7042.6543},{"date":"2022-02-25","close":7165.7114},{"date":"2022-02-28","close":7165.7114},{"date":"2022-03-02","close":7241.439},{"date":"2022-03-03","close":7288.7686},{"date":"2022-03-04","close":7288.7686},{"date":"2022-03-07","close":7165.7114},{"date":"2022-03-08","close":7269.8369},{"date":"2022-03-10","close":7269.8369},{"date":"2022-03-11","close":7336.0981},{"date":"2022-03-14","close":7440.2236},{"date":"2022-03-15","close":7440.2236},{"date":"2022-03-16","close":7449.6895},{"date":"2022-03-17","close":7478.0874},{"date":"2022-03-18","close":7478.0874},{"date":"2022-03-21","close":7392.894},{"date":"2022-03-22","close":7392.894},{"date":"2022-03-23","close":7459.1553},{"date":"2022-03-24","close":7478.0874},{"date":"2022-03-25","close":7459.1553},{"date":"2022-03-28","close":7411.8252},{"date":"2022-03-29","close":7411.8252},{"date":"2022-03-30","close":7411.8252},{"date":"2022-03-31","close":7818.8608},{"date":"2022-04-01","close":7591.6787},{"date":"2022-04-04","close":7601.144},{"date":"2022-04-05","close":7686.3379},{"date":"2022-04-06","close":7601.144},{"date":"2022-04-07","close":7563.2812},{"date":"2022-04-08","close":7506.4849},{"date":"2022-04-11","close":7601.144},{"date":"2022-04-12","close":7497.019},{"date":"2022-04-13","close":7620.0762},{"date":"2022-04-14","close":7724.2017},{"date":"2022-04-15","close":7809.395},{"date":"2022-04-18","close":7724.2017},{"date":"2022-04-19","close":7733.6675},{"date":"2022-04-20","close":7762.0649},{"date":"2022-04-21","close":7762.0649},{"date":"2022-04-22","close":7762.0649},{"date":"2022-04-25","close":7667.4058},{"date":"2022-04-26","close":7657.9404},{"date":"2022-04-27","close":7553.8145},{"date":"2022-04-28","close":7525.4165},{"date":"2022-04-29","close":7563.2812},{"date":"2022-05-02","close":7572.7466},{"date":"2022-05-03","close":7629.542},{"date":"2022-05-04","close":7639.0088},{"date":"2022-05-06","close":7714.7354},{"date":"2022-05-09","close":8150.0},{"date":"2022-05-10","close":7534.8833},{"date":"2022-05-11","close":7506.4849},{"date":"2022-05-12","close":7269.8369},{"date":"2022-05-13","close":7317.166},{"date":"2022-05-16","close":7317.166},{"date":"2022-05-17","close":7336.0981},{"date":"2022-05-18","close":7326.6323},{"date":"2022-05-19","close":7213.0415},{"date":"2022-05-20","close":7355.0303},{"date":"2022-05-23","close":7336.0981},{"date":"2022-05-24","close":7279.3027},{"date":"2022-05-25","close":7355.0303},{"date":"2022-05-26","close":7336.0981},{"date":"2022-05-27","close":7392.894},{"date":"2022-05-30","close":7411.8252},{"date":"2022-05-31","close":7506.4849},{"date":"2022-06-02","close":7544.3491},{"date":"2022-06-03","close":7553.8145},{"date":"2022-06-07","close":7591.6787},{"date":"2022-06-08","close":7544.3491},{"date":"2022-06-09","close":7440.2236},{"date":"2022-06-10","close":7620.0762},{"date":"2022-06-13","close":7260.3706},{"date":"2022-06-14","close":7042.6543},{"date":"2022-06-15","close":6711.3467},{"date":"2022-06-16","close":6720.8125},{"date":"2022-06-17","close":6768.1426},{"date":"2022-06-20","close":6540.96},{"date":"2022-06-21","close":6569.3579},{"date":"2022-06-22","close":6370.5732},{"date":"2022-06-23","close":6058.1978},{"date":"2022-06-24","close":6294.8457},{"date":"2022-06-27","close":6493.6304},{"date":"2022-06-28","close":6720.8125},{"date":"2022-06-29","close":6777.6084},{"date":"2022-06-30","close":6664.0171},{"date":"2022-07-01","close":6569.3579},{"date":"2022-07-04","close":6436.834},{"date":"2022-07-05","close":6654.5513},{"date":"2022-07-06","close":6503.0962},{"date":"2022-07-07","close":6522.0283},{"date":"2022-07-08","close":6550.4258},{"date":"2022-07-11","close":6465.2324},{"date":"2022-07-12","close":6342.1753},{"date":"2022-07-13","close":6455.7661},{"date":"2022-07-14","close":6417.9033},{"date":"2022-07-15","close":6342.1753},{"date":"2022-07-18","close":6389.5049},{"date":"2022-07-19","close":6398.9712},{"date":"2022-07-20","close":6455.7661},{"date":"2022-07-21","close":6512.5625},{"date":"2022-07-22","close":6512.5625},{"date":"2022-07-25","close":6692.4146},{"date":"2022-07-26","close":6692.4146},{"date":"2022-07-27","close":6682.9497},{"date":"2022-07-28","close":6843.8701},{"date":"2022-07-29","close":6919.5967},{"date":"2022-08-01","close":6929.0635},{"date":"2022-08-02","close":6872.2676},{"date":"2022-08-03","close":6872.2676},{"date":"2022-08-04","close":6900.665},{"date":"2022-08-05","close":6947.9951},{"date":"2022-08-08","close":7071.0518},{"date":"2022-08-09","close":7042.6543},{"date":"2022-08-10","close":6966.9263},{"date":"2022-08-11","close":6966.9263},{"date":"2022-08-12","close":7004.791},{"date":"2022-08-16","close":6976.3931},{"date":"2022-08-17","close":6995.3242},{"date":"2022-08-18","close":7023.7227},{"date":"2022-08-19","close":6938.5293},{"date":"2022-08-22","close":6853.3359},{"date":"2022-08-23","close":6985.8589},{"date":"2022-08-24","close":7279.3027},{"date":"2022-08-25","close":7250.9048},{"date":"2022-08-26","close":7165.7114},{"date":"2022-08-29","close":7089.9839},{"date":"2022-08-30","close":7213.0415},{"date":"2022-08-31","close":7250.9048},{"date":"2022-09-01","close":7241.439},{"date":"2022-09-02","close":7156.2451},{"date":"2022-09-05","close":7563.2812},{"date":"2022-09-06","close":7572.7466},{"date":"2022-09-07","close":7402.3599},{"date":"2022-09-08","close":7459.1553},{"date":"2022-09-13","close":7525.4165},{"date":"2022-09-14","close":7421.2915},{"date":"2022-09-15","close":7515.9512},{"date":"2022-09-16","close":7497.019},{"date":"2022-09-19","close":7260.3706},{"date":"2022-09-20","close":7553.8145},{"date":"2022-09-21","close":7478.0874},{"date":"2022-09-22","close":7553.8145},{"date":"2022-09-23","close":7345.5645},{"date":"2022-09-26","close":7042.6543},{"date":"2022-09-27","close":6910.1313},{"date":"2022-09-28","close":6635.6196},{"date":"2022-09-29","close":6626.1528},{"date":"2022-09-30","close":6673.4829},{"date":"2022-10-04","close":6919.5967},{"date":"2022-10-05","close":7004.791},{"date":"2022-10-06","close":7004.791},{"date":"2022-10-07","close":6910.1313},{"date":"2022-10-11","close":6891.1992},{"date":"2022-10-12","close":6806.0059},{"date":"2022-10-13","close":6503.0962},{"date":"2022-10-14","close":6862.8018},{"date":"2022-10-17","close":6872.2676},{"date":"2022-10-18","close":6947.9951},{"date":"2022-10-19","close":6834.4038},{"date":"2022-10-20","close":7250.9048},{"date":"2022-10-21","close":7004.791},{"date":"2022-10-24","close":7099.4502},{"date":"2022-10-25","close":7137.3135},{"date":"2022-10-26","close":7175.1777},{"date":"2022-10-27","close":7184.6431},{"date":"2022-10-28","close":7222.5068},{"date":"2022-10-31","close":7137.3135},{"date":"2022-11-01","close":7421.2915},{"date":"2022-11-02","close":7279.3027},{"date":"2022-11-03","close":7269.8369},{"date":"2022-11-04","close":7307.7007},{"date":"2022-11-07","close":7326.6323},{"date":"2022-11-08","close":7326.6323},{"date":"2022-11-09","close":7279.3027},{"date":"2022-11-10","close":7364.4961},{"date":"2022-11-11","close":7440.2236},{"date":"2022-11-14","close":7355.0303},{"date":"2022-11-15","close":7392.894},{"date":"2022-11-16","close":7355.0303},{"date":"2022-11-17","close":7288.7686},{"date":"2022-11-18","close":7241.439},{"date":"2022-11-21","close":7241.439},{"date":"2022-11-22","close":7383.4282},{"date":"2022-11-23","close":7421.2915},{"date":"2022-11-24","close":7468.6216},{"date":"2022-11-25","close":7563.2812},{"date":"2022-11-28","close":7563.2812},{"date":"2022-11-29","close":7572.7466},{"date":"2022-11-30","close":7705.27},{"date":"2022-12-01","close":7534.8833},{"date":"2022-12-02","close":7478.0874},{"date":"2022-12-05","close":7733.6675},{"date":"2022-12-06","close":7601.144},{"date":"2022-12-07","close":7572.7466},{"date":"2022-12-08","close":7392.894},{"date":"2022-12-09","close":7355.0303},{"date":"2022-12-12","close":7440.2236},{"date":"2022-12-13","close":7449.6895},{"date":"2022-12-14","close":7497.019},{"date":"2022-12-15","close":7355.0303},{"date":"2022-12-16","close":7279.3027},{"date":"2022-12-19","close":7288.7686},{"date":"2022-12-20","close":7194.1099},{"date":"2022-12-21","close":7194.1099},{"date":"2022-12-22","close":7260.3706},{"date":"2022-12-23","close":7156.2451},{"date":"2022-12-26","close":7194.1099},{"date":"2022-12-27","close":7250.9048},{"date":"2022-12-28","close":7387.8989},{"date":"2022-12-29","close":7133.4814},{"date":"2023-01-02","close":6839.9219},{"date":"2023-01-03","close":6800.7808},{"date":"2023-01-04","close":6986.7021},{"date":"2023-01-05","close":7094.3403},{"date":"2023-01-06","close":6888.8491},{"date":"2023-01-09","close":7006.2725},{"date":"2023-01-10","close":7035.6284},{"date":"2023-01-11","close":7064.9839},{"date":"2023-01-12","close":7133.4814},{"date":"2023-01-13","close":7270.4756},{"date":"2023-01-16","close":7153.0518},{"date":"2023-01-17","close":7035.6284},{"date":"2023-01-18","close":6957.3457},{"date":"2023-01-19","close":6947.5605},{"date":"2023-01-20","close":7055.1987},{"date":"2023-01-25","close":7113.9106},{"date":"2023-01-26","close":7113.9106},{"date":"2023-01-27","close":7182.4072},{"date":"2023-01-30","close":7104.1255},{"date":"2023-01-31","close":7143.2666},{"date":"2023-02-01","close":7074.769},{"date":"2023-02-02","close":7133.4814},{"date":"2023-02-03","close":7133.4814},{"date":"2023-02-06","close":7133.4814},{"date":"2023-02-07","close":7172.6226},{"date":"2023-02-08","close":7016.0576},{"date":"2023-02-09","close":7094.3403},{"date":"2023-02-10","close":7016.0576},{"date":"2023-02-13","close":6908.4194},{"date":"2023-02-14","close":6947.5605},{"date":"2023-02-15","close":6888.8491},{"date":"2023-02-16","close":6937.7749},{"date":"2023-02-17","close":6986.7021},{"date":"2023-02-20","close":7006.2725},{"date":"2023-02-21","close":7025.8433},{"date":"2023-02-22","close":6927.9897},{"date":"2023-02-23","close":6927.9897},{"date":"2023-02-24","close":6869.2783},{"date":"2023-02-27","close":6830.1367},{"date":"2023-02-28","close":6879.064},{"date":"2023-03-02","close":6879.064},{"date":"2023-03-03","close":6918.2051},{"date":"2023-03-06","close":6957.3457},{"date":"2023-03-07","close":6967.1309},{"date":"2023-03-08","close":6908.4194},{"date":"2023-03-09","close":6879.064},{"date":"2023-03-10","close":6771.4253},{"date":"2023-03-13","close":6654.002},{"date":"2023-03-14","close":6468.0811},{"date":"2023-03-15","close":6683.3574},{"date":"2023-03-16","close":6624.646},{"date":"2023-03-17","close":6634.4316},{"date":"2023-03-20","close":6663.7866},{"date":"2023-03-21","close":6712.7134},{"date":"2023-03-22","close":6712.7134},{"date":"2023-03-23","close":6732.2837},{"date":"2023-03-24","close":6663.7866},{"date":"2023-03-27","close":6654.002},{"date":"2023-03-28","close":6722.4985},{"date":"2023-03-29","close":6732.2837},{"date":"2023-03-30","close":6790.9961},{"date":"2023-03-31","close":6761.6401},{"date":"2023-04-03","close":6790.9961},{"date":"2023-04-04","close":6947.5605},{"date":"2023-04-05","close":6839.9219},{"date":"2023-04-06","close":6839.9219},{"date":"2023-04-07","close":6810.5664},{"date":"2023-04-10","close":6732.2837},{"date":"2023-04-11","close":6751.855},{"date":"2023-04-12","close":6849.7075},{"date":"2023-04-13","close":6849.7075},{"date":"2023-04-14","close":6898.6343},{"date":"2023-04-17","close":6986.7021},{"date":"2023-04-18","close":6918.2051},{"date":"2023-04-19","close":7153.0518},{"date":"2023-04-20","close":6967.1309},{"date":"2023-04-21","close":6849.7075},{"date":"2023-04-24","close":6761.6401},{"date":"2023-04-25","close":6742.0698},{"date":"2023-04-26","close":6712.7134},{"date":"2023-04-27","close":6732.2837},{"date":"2023-04-28","close":6702.9282},{"date":"2023-05-02","close":6742.0698},{"date":"2023-05-03","close":6702.9282},{"date":"2023-05-04","close":6683.3574},{"date":"2023-05-08","close":6859.4932},{"date":"2023-05-09","close":6849.7075},{"date":"2023-05-10","close":6859.4932},{"date":"2023-05-11","close":6859.4932},{"date":"2023-05-12","close":6830.1367},{"date":"2023-05-15","close":6790.9961},{"date":"2023-05-16","close":6761.6401},{"date":"2023-05-17","close":6742.0698},{"date":"2023-05-18","close":6927.9897},{"date":"2023-05-19","close":6820.3516},{"date":"2023-05-22","close":6820.3516},{"date":"2023-05-23","close":6800.7808},{"date":"2023-05-24","close":6751.855},{"date":"2023-05-25","close":6742.0698},{"date":"2023-05-26","close":6742.0698},{"date":"2023-05-30","close":6751.855},{"date":"2023-05-31","close":6702.9282},{"date":"2023-06-01","close":6702.9282},{"date":"2023-06-02","close":6732.2837},{"date":"2023-06-05","close":6790.9961},{"date":"2023-06-07","close":6839.9219},{"date":"2023-06-08","close":6790.9961},{"date":"2023-06-09","close":6751.855},{"date":"2023-06-12","close":6869.2783},{"date":"2023-06-13","close":6898.6343},{"date":"2023-06-14","close":6849.7075},{"date":"2023-06-15","close":6830.1367},{"date":"2023-06-16","close":6918.2051},{"date":"2023-06-19","close":7006.2725},{"date":"2023-06-20","close":7045.4136},{"date":"2023-06-21","close":7143.2666},{"date":"2023-06-22","close":7182.4072},{"date":"2023-06-23","close":7084.5542},{"date":"2023-06-26","close":6859.4932},{"date":"2023-06-27","close":6879.064},{"date":"2023-06-28","close":6820.3516},{"date":"2023-06-29","close":6781.2109},{"date":"2023-06-30","close":6849.7075},{"date":"2023-07-03","close":6918.2051},{"date":"2023-07-04","close":6839.9219},{"date":"2023-07-05","close":6761.6401},{"date":"2023-07-06","close":6742.0698},{"date":"2023-07-07","close":6732.2837},{"date":"2023-07-10","close":6654.002},{"date":"2023-07-11","close":6732.2837},{"date":"2023-07-12","close":6781.2109},{"date":"2023-07-13","close":6771.4253},{"date":"2023-07-14","close":6790.9961},{"date":"2023-07-17","close":6751.855},{"date":"2023-07-18","close":6702.9282},{"date":"2023-07-19","close":6654.002},{"date":"2023-07-20","close":6712.7134},{"date":"2023-07-21","close":6722.4985},{"date":"2023-07-24","close":6595.2896},{"date":"2023-07-25","close":8004.3726},{"date":"2023-07-26","close":7182.4072},{"date":"2023-07-27","close":9335.1729},{"date":"2023-07-28","close":8043.5142},{"date":"2023-07-31","close":7926.0903},{"date":"2023-08-01","close":7896.7344},{"date":"2023-08-02","close":10264.7764},{"date":"2023-08-03","close":11057.3848},{"date":"2023-08-04","close":8669.7725},{"date":"2023-08-07","close":9618.9463},{"date":"2023-08-08","close":8405.5703},{"date":"2023-08-09","close":9961.4316},{"date":"2023-08-10","close":10538.7646},{"date":"2023-08-11","close":10323.4883},{"date":"2023-08-14","close":12936.1621},{"date":"2023-08-16","close":16811.1406},{"date":"2023-08-17","close":11771.7119},{"date":"2023-08-18","close":10078.8555},{"date":"2023-08-21","close":9491.7373},{"date":"2023-08-22","close":9707.0137},{"date":"2023-08-23","close":9080.7559},{"date":"2023-08-24","close":9217.749},{"date":"2023-08-25","close":10499.623},{"date":"2023-08-28","close":10548.5498},{"date":"2023-08-29","close":10626.832},{"date":"2023-08-30","close":10088.6416},{"date":"2023-08-31","close":10675.7588},{"date":"2023-09-01","close":9902.7197},{"date":"2023-09-04","close":9785.2969},{"date":"2023-09-05","close":9912.5049},{"date":"2023-09-06","close":9550.4492},{"date":"2023-09-07","close":9207.9639},{"date":"2023-09-08","close":9070.9697},{"date":"2023-09-11","close":8904.6201},{"date":"2023-09-12","close":8620.8467},{"date":"2023-09-13","close":8297.9316},{"date":"2023-09-14","close":8532.7783},{"date":"2023-09-15","close":8434.9258},{"date":"2023-09-18","close":8307.7158},{"date":"2023-09-19","close":8170.7227},{"date":"2023-09-20","close":8258.79},{"date":"2023-09-21","close":8278.3604},{"date":"2023-09-22","close":8043.5142},{"date":"2023-09-25","close":7828.2373},{"date":"2023-09-26","close":7710.8135},{"date":"2023-09-27","close":7916.3052},{"date":"2023-10-04","close":7730.3843},{"date":"2023-10-05","close":7544.4639},{"date":"2023-10-06","close":7867.3784},{"date":"2023-10-10","close":7798.8818},{"date":"2023-10-11","close":8180.5078},{"date":"2023-10-12","close":9002.4727},{"date":"2023-10-13","close":11096.5264},{"date":"2023-10-16","close":12926.377},{"date":"2023-10-17","close":12251.1914},{"date":"2023-10-18","close":11448.7979},{"date":"2023-10-19","close":10675.7588},{"date":"2023-10-20","close":10538.7646},{"date":"2023-10-23","close":11223.7354},{"date":"2023-10-24","close":11840.209},{"date":"2023-10-25","close":11390.0859},{"date":"2023-10-26","close":11302.0176},{"date":"2023-10-27","close":12114.1973},{"date":"2023-10-30","close":11302.0176},{"date":"2023-10-31","close":10910.6055},{"date":"2023-11-01","close":11840.209},{"date":"2023-11-02","close":12202.2646},{"date":"2023-11-03","close":11487.9385},{"date":"2023-11-06","close":11145.4531},{"date":"2023-11-07","close":10264.7764},{"date":"2023-11-08","close":10675.7588},{"date":"2023-11-09","close":10754.041},{"date":"2023-11-10","close":10636.6162},{"date":"2023-11-13","close":10489.8379},{"date":"2023-11-14","close":11076.9551},{"date":"2023-11-15","close":11204.165},{"date":"2023-11-16","close":11174.8096},{"date":"2023-11-17","close":10988.8877},{"date":"2023-11-20","close":11233.5205},{"date":"2023-11-21","close":11194.3799},{"date":"2023-11-22","close":11184.5938},{"date":"2023-11-23","close":11859.7793},{"date":"2023-11-24","close":13308.0039},{"date":"2023-11-27","close":13180.7949},{"date":"2023-11-28","close":13797.2686},{"date":"2023-11-29","close":13298.2178},{"date":"2023-11-30","close":16439.2969},{"date":"2023-12-01","close":17182.9824},{"date":"2023-12-04","close":16586.0762},{"date":"2023-12-05","close":15656.4746},{"date":"2023-12-06","close":17926.6621},{"date":"2023-12-07","close":18455.0684},{"date":"2023-12-08","close":18474.6387},{"date":"2023-12-11","close":19864.1504},{"date":"2023-12-12","close":19423.8125},{"date":"2023-12-13","close":17907.0918},{"date":"2023-12-14","close":16840.4961},{"date":"2023-12-15","close":16488.2246},{"date":"2023-12-18","close":18709.4883},{"date":"2023-12-19","close":17887.5215},{"date":"2023-12-20","close":17838.5957},{"date":"2023-12-21","close":21919.0664},{"date":"2023-12-22","close":20255.5625},{"date":"2023-12-26","close":20206.6387},{"date":"2023-12-27","close":20552.4707},{"date":"2023-12-28","close":20651.2832},{"date":"2024-01-02","close":20700.6875},{"date":"2024-01-03","close":20453.6621},{"date":"2024-01-04","close":20601.8789},{"date":"2024-01-05","close":20058.4219},{"date":"2024-01-08","close":20305.4473},{"date":"2024-01-09","close":22281.6465},{"date":"2024-01-10","close":20651.2832},{"date":"2024-01-11","close":20256.043},{"date":"2024-01-12","close":20256.043},{"date":"2024-01-15","close":19761.9922},{"date":"2024-01-16","close":19811.3984},{"date":"2024-01-17","close":19860.8027},{"date":"2024-01-18","close":19860.8027},{"date":"2024-01-19","close":19860.8027},{"date":"2024-01-22","close":20552.4707},{"date":"2024-01-23","close":20552.4707},{"date":"2024-01-24","close":20157.2324},{"date":"2024-01-25","close":19761.9922},{"date":"2024-01-26","close":20009.0176},{"date":"2024-01-29","close":20009.0176},{"date":"2024-01-30","close":19761.9922},{"date":"2024-01-31","close":19811.3984},{"date":"2024-02-01","close":19633.5391},{"date":"2024-02-02","close":19811.3984},{"date":"2024-02-05","close":19574.252},{"date":"2024-02-06","close":18013.0566},{"date":"2024-02-07","close":19386.5156},{"date":"2024-02-08","close":19099.9648},{"date":"2024-02-13","close":21095.9277},{"date":"2024-02-14","close":20651.2832},{"date":"2024-02-15","close":21244.1426},{"date":"2024-02-16","close":20700.6875},{"date":"2024-02-19","close":20256.043},{"date":"2024-02-20","close":20404.2578},{"date":"2024-02-21","close":19811.3984},{"date":"2024-02-22","close":19811.3984},{"date":"2024-02-23","close":19564.3711},{"date":"2024-02-26","close":18931.9883},{"date":"2024-02-27","close":18714.6074},{"date":"2024-02-28","close":18665.2012},{"date":"2024-02-29","close":18260.082},{"date":"2024-03-04","close":18250.2012},{"date":"2024-03-05","close":18260.082},{"date":"2024-03-06","close":18783.7754},{"date":"2024-03-07","close":18378.6523},{"date":"2024-03-08","close":18101.9844},{"date":"2024-03-11","close":17924.127},{"date":"2024-03-12","close":17983.4141},{"date":"2024-03-13","close":17845.0801},{"date":"2024-03-14","close":17795.6758},{"date":"2024-03-15","close":17914.2461},{"date":"2024-03-18","close":18803.5371},{"date":"2024-03-19","close":18576.2715},{"date":"2024-03-20","close":18526.8672},{"date":"2024-03-21","close":18131.627},{"date":"2024-03-22","close":17943.8887},{"date":"2024-03-25","close":17835.1992},{"date":"2024-03-26","close":17785.7949},{"date":"2024-03-27","close":17953.7695},{"date":"2024-03-28","close":17785.7949},{"date":"2024-03-29","close":18596.0352},{"date":"2024-04-01","close":18764.0117},{"date":"2024-04-02","close":18487.3438},{"date":"2024-04-03","close":17884.6035},{"date":"2024-04-04","close":18349.0098},{"date":"2024-04-05","close":18586.1543},{"date":"2024-04-08","close":17815.4375},{"date":"2024-04-09","close":18181.0332},{"date":"2024-04-11","close":17785.7949},{"date":"2024-04-12","close":18813.418},{"date":"2024-04-15","close":18516.9863},{"date":"2024-04-16","close":17390.5547},{"date":"2024-04-17","close":17934.0078},{"date":"2024-04-18","close":18586.1543},{"date":"2024-04-19","close":18536.748},{"date":"2024-04-22","close":19366.752},{"date":"2024-04-23","close":18724.4883},{"date":"2024-04-24","close":19959.6113},{"date":"2024-04-25","close":20157.2324},{"date":"2024-04-26","close":20651.2832},{"date":"2024-04-29","close":26826.9062},{"date":"2024-04-30","close":29939.418},{"date":"2024-05-02","close":31470.9727},{"date":"2024-05-03","close":32063.834},{"date":"2024-05-07","close":33891.8164},{"date":"2024-05-08","close":32459.0742},{"date":"2024-05-09","close":31915.6172},{"date":"2024-05-10","close":31322.7578},{"date":"2024-05-13","close":30729.8984},{"date":"2024-05-14","close":30137.0391},{"date":"2024-05-16","close":29642.9902},{"date":"2024-05-17","close":28358.459},{"date":"2024-05-20","close":35868.0156},{"date":"2024-05-21","close":36954.9258},{"date":"2024-05-22","close":42241.2578},{"date":"2024-05-23","close":37399.5703},{"date":"2024-05-24","close":41994.2344},{"date":"2024-05-27","close":40462.6797},{"date":"2024-05-28","close":40857.9219},{"date":"2024-05-29","close":38684.0977},{"date":"2024-05-30","close":40561.4883},{"date":"2024-05-31","close":39128.7422},{"date":"2024-06-03","close":37794.8086},{"date":"2024-06-04","close":36263.2539},{"date":"2024-06-05","close":33447.1719},{"date":"2024-06-07","close":31915.6172},{"date":"2024-06-10","close":33447.1719},{"date":"2024-06-11","close":32656.6934},{"date":"2024-06-12","close":33051.9297},{"date":"2024-06-13","close":34188.2461},{"date":"2024-06-14","close":34632.8906},{"date":"2024-06-17","close":33694.1992},{"date":"2024-06-18","close":32903.7188},{"date":"2024-06-19","close":31915.6172},{"date":"2024-06-20","close":30927.5176},{"date":"2024-06-21","close":32854.3125},{"date":"2024-06-24","close":31174.543},{"date":"2024-06-25","close":30631.0879},{"date":"2024-06-26","close":30878.1133},{"date":"2024-06-27","close":31915.6172},{"date":"2024-06-28","close":31619.1875},{"date":"2024-07-01","close":30828.707},{"date":"2024-07-02","close":30285.2539},{"date":"2024-07-03","close":29890.0137},{"date":"2024-07-04","close":29939.418},{"date":"2024-07-05","close":29395.9629},{"date":"2024-07-08","close":30087.6348},{"date":"2024-07-09","close":33793.0078},{"date":"2024-07-10","close":34879.918},{"date":"2024-07-11","close":33694.1992},{"date":"2024-07-12","close":32310.8574},{"date":"2024-07-15","close":33990.6289},{"date":"2024-07-16","close":32903.7188},{"date":"2024-07-17","close":31174.543},{"date":"2024-07-18","close":31668.5938},{"date":"2024-07-19","close":31866.2129},{"date":"2024-07-22","close":30235.8496},{"date":"2024-07-23","close":31026.3281},{"date":"2024-07-24","close":29890.0137},{"date":"2024-07-25","close":27765.5996},{"date":"2024-07-26","close":27419.7637},{"date":"2024-07-29","close":27765.5996},{"date":"2024-07-30","close":27222.1465},{"date":"2024-07-31","close":27518.5742},{"date":"2024-08-01","close":27864.4102},{"date":"2024-08-02","close":26579.8789},{"date":"2024-08-05","close":22676.8867},{"date":"2024-08-06","close":24257.8457},{"date":"2024-08-07","close":24406.0605},{"date":"2024-08-08","close":24455.4668},{"date":"2024-08-09","close":27666.7891},{"date":"2024-08-12","close":27963.2188},{"date":"2024-08-13","close":27222.1465},{"date":"2024-08-14","close":27271.5508},{"date":"2024-08-16","close":28012.623},{"date":"2024-08-19","close":27172.7383},{"date":"2024-08-20","close":27370.3594},{"date":"2024-08-21","close":27716.1953},{"date":"2024-08-22","close":27320.9551},{"date":"2024-08-23","close":27518.5742},{"date":"2024-08-26","close":27172.7383},{"date":"2024-08-27","close":27320.9551},{"date":"2024-08-28","close":26777.5},{"date":"2024-08-29","close":25987.0195},{"date":"2024-08-30","close":26975.1191},{"date":"2024-09-02","close":25987.0195},{"date":"2024-09-03","close":25097.7305},{"date":"2024-09-04","close":24010.8223},{"date":"2024-09-05","close":23664.9863},{"date":"2024-09-06","close":22627.4824},{"date":"2024-09-09","close":23368.5547},{"date":"2024-09-10","close":23269.7461},{"date":"2024-09-11","close":23566.1758},{"date":"2024-09-12","close":24603.6797},{"date":"2024-09-13","close":24307.25},{"date":"2024-09-19","close":24850.7051},{"date":"2024-09-20","close":25245.9453},{"date":"2024-09-23","close":25789.3984},{"date":"2024-09-24","close":26283.4512},{"date":"2024-09-25","close":26876.3105},{"date":"2024-09-26","close":27172.7383},{"date":"2024-09-27","close":25987.0195},{"date":"2024-09-30","close":26184.6387},{"date":"2024-10-02","close":25245.9453},{"date":"2024-10-04","close":25789.3984},{"date":"2024-10-07","close":25690.5898},{"date":"2024-10-08","close":25641.1855},{"date":"2024-10-10","close":26085.8301},{"date":"2024-10-11","close":25690.5898},{"date":"2024-10-14","close":25690.5898},{"date":"2024-10-15","close":29840.6094},{"date":"2024-10-16","close":29692.3945},{"date":"2024-10-17","close":29148.9395},{"date":"2024-10-18","close":27617.3828},{"date":"2024-10-21","close":28506.6738},{"date":"2024-10-22","close":28556.0781},{"date":"2024-10-23","close":28111.4336},{"date":"2024-10-24","close":28160.8379},{"date":"2024-10-25","close":27469.1699},{"date":"2024-10-28","close":28358.459},{"date":"2024-10-29","close":28210.2441},{"date":"2024-10-30","close":27222.1465},{"date":"2024-10-31","close":27024.5254},{"date":"2024-11-01","close":26085.8301},{"date":"2024-11-04","close":27271.5508},{"date":"2024-11-05","close":27222.1465},{"date":"2024-11-06","close":27370.3594},{"date":"2024-11-07","close":27370.3594},{"date":"2024-11-08","close":28457.2695},{"date":"2024-11-11","close":27864.4102},{"date":"2024-11-12","close":24751.8945},{"date":"2024-11-13","close":23022.7227},{"date":"2024-11-14","close":23813.2012},{"date":"2024-11-15","close":22923.9102},{"date":"2024-11-18","close":22380.4551},{"date":"2024-11-19","close":23516.7715},{"date":"2024-11-20","close":22874.5059},{"date":"2024-11-21","close":22627.4824},{"date":"2024-11-22","close":22676.8867},{"date":"2024-11-25","close":23862.6055},{"date":"2024-11-26","close":23714.3906},{"date":"2024-11-27","close":23467.3672},{"date":"2024-11-28","close":23417.9609},{"date":"2024-11-29","close":22775.6953},{"date":"2024-12-02","close":22528.6719},{"date":"2024-12-03","close":24455.4668},{"date":"2024-12-04","close":25492.9707},{"date":"2024-12-05","close":25987.0195},{"date":"2024-12-06","close":25394.1602},{"date":"2024-12-09","close":25492.9707},{"date":"2024-12-10","close":27815.0039},{"date":"2024-12-11","close":29148.9395},{"date":"2024-12-12","close":28951.3184},{"date":"2024-12-13","close":29148.9395},{"date":"2024-12-16","close":31075.7344},{"date":"2024-12-17","close":31915.6172},{"date":"2024-12-18","close":31273.3535},{"date":"2024-12-19","close":31767.4023},{"date":"2024-12-20","close":32508.4785},{"date":"2024-12-23","close":31717.998},{"date":"2024-12-24","close":31125.1387},{"date":"2024-12-26","close":30680.4941},{"date":"2024-12-27","close":30481.5918},{"date":"2024-12-30","close":30829.6699},{"date":"2025-01-02","close":30829.6699},{"date":"2025-01-03","close":30730.2188},{"date":"2025-01-06","close":31326.9219},{"date":"2025-01-07","close":33912.6367},{"date":"2025-01-08","close":33365.6602},{"date":"2025-01-09","close":37840.9336},{"date":"2025-01-10","close":37293.9531},{"date":"2025-01-13","close":36001.0977},{"date":"2025-01-14","close":37940.3828},{"date":"2025-01-15","close":37791.207},{"date":"2025-01-16","close":38885.1641},{"date":"2025-01-17","close":50520.8789},{"date":"2025-01-20","close":46542.8555},{"date":"2025-01-21","close":45946.1523},{"date":"2025-01-22","close":46244.5039},{"date":"2025-01-23","close":46493.1289},{"date":"2025-01-24","close":46443.4062},{"date":"2025-01-31","close":45100.8242},{"date":"2025-02-03","close":43410.1641},{"date":"2025-02-04","close":45051.0977},{"date":"2025-02-05","close":43360.4375},{"date":"2025-02-06","close":44504.1211},{"date":"2025-02-07","close":42266.4805},{"date":"2025-02-10","close":41073.0742},{"date":"2025-02-11","close":41122.8008},{"date":"2025-02-12","close":42167.0312},{"date":"2025-02-13","close":41769.2305},{"date":"2025-02-14","close":39780.2188},{"date":"2025-02-17","close":40476.3711},{"date":"2025-02-18","close":41321.7031},{"date":"2025-02-19","close":40675.2734},{"date":"2025-02-20","close":39034.3398},{"date":"2025-02-21","close":38934.8906},{"date":"2025-02-24","close":37741.4805},{"date":"2025-02-25","close":38089.5586},{"date":"2025-02-26","close":37791.207},{"date":"2025-02-27","close":38139.2852},{"date":"2025-02-28","close":36448.625},{"date":"2025-03-04","close":37095.0547},{"date":"2025-03-05","close":37840.9336},{"date":"2025-03-06","close":35802.1953},{"date":"2025-03-07","close":34956.8672},{"date":"2025-03-10","close":35205.4922},{"date":"2025-03-11","close":34757.9648},{"date":"2025-03-12","close":34210.9883},{"date":"2025-03-13","close":34559.0664},{"date":"2025-03-14","close":36398.8984},{"date":"2025-03-17","close":35653.0195},{"date":"2025-03-18","close":35503.8438},{"date":"2025-03-19","close":35603.2969},{"date":"2025-03-20","close":34857.418},{"date":"2025-03-21","close":34857.418},{"date":"2025-03-24","close":34409.8906},{"date":"2025-03-25","close":33067.3086},{"date":"2025-03-26","close":33713.7344},{"date":"2025-03-27","close":31923.625},{"date":"2025-03-28","close":31277.1973},{"date":"2025-03-31","close":30332.416},{"date":"2025-04-01","close":30382.1426},{"date":"2025-04-02","close":29636.2637},{"date":"2025-04-03","close":29586.5371},{"date":"2025-04-04","close":29139.0098},{"date":"2025-04-07","close":26603.0215},{"date":"2025-04-08","close":26901.373},{"date":"2025-04-09","close":26254.9434},{"date":"2025-04-10","close":28293.6797},{"date":"2025-04-11","close":29984.3398},{"date":"2025-04-14","close":30829.6699},{"date":"2025-04-15","close":33415.3828},{"date":"2025-04-16","close":31227.4707},{"date":"2025-04-17","close":31973.3516},{"date":"2025-04-18","close":31426.373},{"date":"2025-04-21","close":31128.0215},{"date":"2025-04-22","close":30431.8672},{"date":"2025-04-23","close":31476.0977},{"date":"2025-04-24","close":31326.9219},{"date":"2025-04-25","close":32023.0762},{"date":"2025-04-28","close":31625.2734},{"date":"2025-04-29","close":32570.0547},{"date":"2025-04-30","close":31824.1758},{"date":"2025-05-02","close":32072.8008},{"date":"2025-05-07","close":32570.0547},{"date":"2025-05-08","close":32918.1328},{"date":"2025-05-09","close":32967.8555},{"date":"2025-05-12","close":33067.3086},{"date":"2025-05-13","close":34608.7891},{"date":"2025-05-14","close":35603.2969},{"date":"2025-05-15","close":35006.5938},{"date":"2025-05-16","close":34807.6914},{"date":"2025-05-19","close":33315.9336},{"date":"2025-05-20","close":35106.043},{"date":"2025-05-21","close":34708.2422},{"date":"2025-05-22","close":34061.8125},{"date":"2025-05-23","close":34260.7148},{"date":"2025-05-26","close":34807.6914},{"date":"2025-05-27","close":33117.0312},{"date":"2025-05-28","close":33166.7578},{"date":"2025-05-29","close":32768.9531},{"date":"2025-05-30","close":32371.1523},{"date":"2025-06-02","close":32420.8789},{"date":"2025-06-04","close":33415.3828},{"date":"2025-06-05","close":32768.9531},{"date":"2025-06-09","close":35354.668},{"date":"2025-06-10","close":35702.7461},{"date":"2025-06-11","close":35752.4727},{"date":"2025-06-12","close":35304.9453},{"date":"2025-06-13","close":33912.6367},{"date":"2025-06-16","close":35255.2188},{"date":"2025-06-17","close":35006.5938},{"date":"2025-06-18","close":34559.0664},{"date":"2025-06-19","close":34658.5156},{"date":"2025-06-20","close":34409.8906},{"date":"2025-06-23","close":34559.0664},{"date":"2025-06-24","close":35404.3945},{"date":"2025-06-25","close":34708.2422},{"date":"2025-06-26","close":33962.3633},{"date":"2025-06-27","close":33713.7344},{"date":"2025-06-30","close":34360.1641},{"date":"2025-07-01","close":34807.6914},{"date":"2025-07-02","close":33465.1094},{"date":"2025-07-03","close":33067.3086},{"date":"2025-07-04","close":32420.8789},{"date":"2025-07-07","close":31973.3516},{"date":"2025-07-08","close":32520.3281},{"date":"2025-07-09","close":32619.7793},{"date":"2025-07-10","close":32321.4277},{"date":"2025-07-11","close":32470.6035},{"date":"2025-07-14","close":31177.7461},{"date":"2025-07-15","close":32023.0762},{"date":"2025-07-16","close":32271.7031},{"date":"2025-07-17","close":34161.2617},{"date":"2025-07-18","close":35155.7695},{"date":"2025-07-21","close":35304.9453},{"date":"2025-07-22","close":36746.9766},{"date":"2025-07-23","close":36896.1523},{"date":"2025-07-24","close":36001.0977},{"date":"2025-07-25","close":36647.5273},{"date":"2025-07-28","close":38139.2852},{"date":"2025-07-29","close":37691.7578},{"date":"2025-07-30","close":36746.9766},{"date":"2025-07-31","close":35901.6484},{"date":"2025-08-01","close":34807.6914},{"date":"2025-08-04","close":35653.0195},{"date":"2025-08-05","close":41122.8008},{"date":"2025-08-06","close":40575.8242},{"date":"2025-08-07","close":43062.0859},{"date":"2025-08-08","close":43609.0664},{"date":"2025-08-11","close":43758.2422},{"date":"2025-08-12","close":42912.9102},{"date":"2025-08-13","close":42415.6562},{"date":"2025-08-14","close":41719.5039},{"date":"2025-08-18","close":40327.1953},{"date":"2025-08-19","close":38984.6133},{"date":"2025-08-20","close":36796.7031},{"date":"2025-08-21","close":36896.1523},{"date":"2025-08-22","close":38089.5586},{"date":"2025-08-25","close":39929.3945},{"date":"2025-08-26","close":39780.2188},{"date":"2025-08-27","close":39979.1211},{"date":"2025-08-28","close":39282.9648},{"date":"2025-08-29","close":39382.418},{"date":"2025-09-01","close":37840.9336},{"date":"2025-09-02","close":38189.0117},{"date":"2025-09-03","close":38735.9883},{"date":"2025-09-04","close":38487.3633},{"date":"2025-09-05","close":38885.1641},{"date":"2025-09-08","close":38785.7148},{"date":"2025-09-09","close":38636.5391},{"date":"2025-09-10","close":38288.4609},{"date":"2025-09-11","close":38735.9883},{"date":"2025-09-12","close":38686.2617},{"date":"2025-09-15","close":38735.9883},{"date":"2025-09-16","close":39531.5938},{"date":"2025-09-17","close":38785.7148},{"date":"2025-09-18","close":39133.7891},{"date":"2025-09-19","close":40950.0},{"date":"2025-09-22","close":39730.4922},{"date":"2025-09-23","close":39481.8672},{"date":"2025-09-24","close":38984.6133},{"date":"2025-09-25","close":38686.2617},{"date":"2025-09-26","close":37642.0312},{"date":"2025-09-29","close":37890.6602},{"date":"2025-09-30","close":37393.4062},{"date":"2025-10-01","close":37741.4805},{"date":"2025-10-02","close":38735.9883},{"date":"2025-10-10","close":40227.7461},{"date":"2025-10-13","close":42017.8555},{"date":"2025-10-14","close":39133.7891},{"date":"2025-10-15","close":43459.8906},{"date":"2025-10-16","close":43509.6133},{"date":"2025-10-17","close":42763.7344},{"date":"2025-10-20","close":42465.3828},{"date":"2025-10-21","close":42763.7344},{"date":"2025-10-22","close":45896.4258},{"date":"2025-10-23","close":46542.8555},{"date":"2025-10-24","close":47636.8125},{"date":"2025-10-27","close":45796.9766},{"date":"2025-10-28","close":46443.4062},{"date":"2025-10-29","close":46791.4805},{"date":"2025-10-30","close":46990.3828},{"date":"2025-10-31","close":45846.7031},{"date":"2025-11-03","close":46692.0312},{"date":"2025-11-04","close":46940.6562},{"date":"2025-11-05","close":44354.9453},{"date":"2025-11-06","close":42266.4805},{"date":"2025-11-07","close":40725.0},{"date":"2025-11-10","close":40227.7461},{"date":"2025-11-11","close":39581.3164},{"date":"2025-11-12","close":39680.7695},{"date":"2025-11-13","close":39332.6914},{"date":"2025-11-14","close":37443.1289},{"date":"2025-11-17","close":36796.7031},{"date":"2025-11-18","close":35404.3945},{"date":"2025-11-19","close":34907.1406},{"date":"2025-11-20","close":36846.4258},{"date":"2025-11-21","close":34559.0664},{"date":"2025-11-24","close":34310.4375},{"date":"2025-11-25","close":34061.8125},{"date":"2025-11-26","close":34708.2422},{"date":"2025-11-27","close":34807.6914},{"date":"2025-11-28","close":35205.4922},{"date":"2025-12-01","close":34409.8906},{"date":"2025-12-02","close":34459.6133},{"date":"2025-12-03","close":34708.2422},{"date":"2025-12-04","close":34509.3398},{"date":"2025-12-05","close":36697.25},{"date":"2025-12-08","close":36001.0977},{"date":"2025-12-09","close":36846.4258},{"date":"2025-12-10","close":36398.8984},{"date":"2025-12-11","close":36299.4492},{"date":"2025-12-12","close":37791.207},{"date":"2025-12-15","close":38984.6133},{"date":"2025-12-16","close":35802.1953},{"date":"2025-12-17","close":35603.2969},{"date":"2025-12-18","close":35205.4922},{"date":"2025-12-19","close":35503.8438},{"date":"2025-12-22","close":35553.5703},{"date":"2025-12-23","close":35006.5938},{"date":"2025-12-24","close":34907.1406},{"date":"2025-12-26","close":34210.9883},{"date":"2025-12-29","close":35354.668},{"date":"2025-12-30","close":34360.1641},{"date":"2026-01-02","close":35553.5703},{"date":"2026-01-05","close":36647.5273},{"date":"2026-01-06","close":36498.3516},{"date":"2026-01-07","close":35404.3945},{"date":"2026-01-08","close":34807.6914},{"date":"2026-01-09","close":35056.3164},{"date":"2026-01-12","close":35454.1211},{"date":"2026-01-13","close":35802.1953},{"date":"2026-01-14","close":36050.8242},{"date":"2026-01-15","close":36896.1523},{"date":"2026-01-16","close":37095.0547},{"date":"2026-01-19","close":38238.7344},{"date":"2026-01-20","close":38288.4609},{"date":"2026-01-21","close":37045.3281},{"date":"2026-01-22","close":38387.9102},{"date":"2026-01-23","close":39332.6914},{"date":"2026-01-26","close":40028.8438},{"date":"2026-01-27","close":40277.4727},{"date":"2026-01-28","close":41769.2305},{"date":"2026-01-29","close":41570.3281},{"date":"2026-01-30","close":41023.3516},{"date":"2026-02-02","close":38586.8125},{"date":"2026-02-03","close":40725.0},{"date":"2026-02-04","close":42813.4609},{"date":"2026-02-05","close":41868.6797},{"date":"2026-02-06","close":40725.0},{"date":"2026-02-09","close":42266.4805},{"date":"2026-02-10","close":42465.3828},{"date":"2026-02-11","close":44006.8672},{"date":"2026-02-12","close":43509.6133},{"date":"2026-02-13","close":43957.1406},{"date":"2026-02-19","close":44056.5938},{"date":"2026-02-20","close":44404.668},{"date":"2026-02-23","close":45001.3711},{"date":"2026-02-24","close":45448.8984},{"date":"2026-02-25","close":45250.0},{"date":"2026-02-26","close":44800.0},{"date":"2026-02-27","close":46300.0},{"date":"2026-03-03","close":45000.0},{"date":"2026-03-04","close":37950.0},{"date":"2026-03-05","close":41800.0},{"date":"2026-03-06","close":42300.0},{"date":"2026-03-09","close":39250.0},{"date":"2026-03-10","close":40850.0},{"date":"2026-03-11","close":42300.0},{"date":"2026-03-12","close":47500.0},{"date":"2026-03-13","close":47800.0},{"date":"2026-03-16","close":44600.0},{"date":"2026-03-17","close":44400.0},{"date":"2026-03-18","close":45050.0},{"date":"2026-03-19","close":44000.0},{"date":"2026-03-20","close":45150.0},{"date":"2026-03-23","close":44050.0},{"date":"2026-03-24","close":44950.0},{"date":"2026-03-25","close":44550.0},{"date":"2026-03-26","close":44600.0},{"date":"2026-03-27","close":44600.0},{"date":"2026-03-30","close":42050.0},{"date":"2026-03-31","close":40200.0},{"date":"2026-04-01","close":44350.0},{"date":"2026-04-02","close":42900.0},{"date":"2026-04-03","close":43850.0},{"date":"2026-04-06","close":43350.0},{"date":"2026-04-07","close":42900.0},{"date":"2026-04-08","close":45400.0},{"date":"2026-04-09","close":43850.0},{"date":"2026-04-10","close":44750.0},{"date":"2026-04-13","close":43600.0},{"date":"2026-04-14","close":44500.0},{"date":"2026-04-15","close":50600.0},{"date":"2026-04-16","close":56500.0},{"date":"2026-04-17","close":57700.0},{"date":"2026-04-20","close":57000.0},{"date":"2026-04-21","close":58500.0},{"date":"2026-04-22","close":60000.0},{"date":"2026-04-23","close":62800.0},{"date":"2026-04-24","close":63300.0},{"date":"2026-04-27","close":68300.0},{"date":"2026-04-28","close":72700.0},{"date":"2026-04-29","close":90900.0},{"date":"2026-04-30","close":87100.0},{"date":"2026-05-04","close":90400.0},{"date":"2026-05-06","close":92100.0},{"date":"2026-05-07","close":83700.0},{"date":"2026-05-08","close":90100.0},{"date":"2026-05-11","close":88400.0},{"date":"2026-05-12","close":90000.0},{"date":"2026-05-13","close":93400.0},{"date":"2026-05-14","close":91500.0},{"date":"2026-05-15","close":81200.0},{"date":"2026-05-18","close":79200.0},{"date":"2026-05-19","close":81500.0},{"date":"2026-05-20","close":74600.0},{"date":"2026-05-21","close":89400.0},{"date":"2026-05-22","close":84200.0},{"date":"2026-05-26","close":81300.0},{"date":"2026-05-27","close":76400.0},{"date":"2026-05-28","close":71300.0},{"date":"2026-05-29","close":69100.0},{"date":"2026-06-01","close":70700.0},{"date":"2026-06-02","close":64800.0},{"date":"2026-06-04","close":63300.0},{"date":"2026-06-05","close":60200.0},{"date":"2026-06-08","close":55400.0},{"date":"2026-06-09","close":57300.0},{"date":"2026-06-10","close":56700.0},{"date":"2026-06-11","close":58000.0},{"date":"2026-06-12","close":61600.0},{"date":"2026-06-15","close":67900.0},{"date":"2026-06-16","close":66500.0},{"date":"2026-06-17","close":72000.0},{"date":"2026-06-18","close":65100.0},{"date":"2026-06-19","close":61000.0},{"date":"2026-06-22","close":58100.0},{"date":"2026-06-23","close":55000.0},{"date":"2026-06-24","close":54500.0},{"date":"2026-06-25","close":51900.0},{"date":"2026-06-26","close":47800.0},{"date":"2026-06-29","close":52600.0},{"date":"2026-06-30","close":52500.0},{"date":"2026-07-01","close":60700.0},{"date":"2026-07-02","close":55600.0},{"date":"2026-07-03","close":52600.0},{"date":"2026-07-06","close":50700.0},{"date":"2026-07-07","close":47850.0},{"date":"2026-07-08","close":43600.0},{"date":"2026-07-09","close":42750.0},{"date":"2026-07-10","close":45850.0},{"date":"2026-07-13","close":42850.0},{"date":"2026-07-14","close":43600.0},{"date":"2026-07-15","close":45200.0},{"date":"2026-07-16","close":43050.0},{"date":"2026-07-20","close":40400.0},{"date":"2026-07-21","close":42650.0},{"date":"2026-07-22","close":43250.0},{"date":"2026-07-23","close":52700.0},{"date":"2026-07-24","close":46550.0},{"date":"2026-07-27","close":44750.0},{"date":"2026-07-28","close":39500.0},{"date":"2026-07-29","close":35450.0},{"date":"2026-07-30","close":34050.0},{"date":"2026-07-31","close":40350.0},{"date":"2026-08-03","close":40700.0},{"date":"2026-08-04","close":44200.0},{"date":"2026-08-05","close":47600.0},{"date":"2026-08-06","close":45550.0},{"date":"2026-08-07","close":45450.0},{"date":"2026-08-10","close":47900.0},{"date":"2026-08-11","close":46800.0},{"date":"2026-08-12","close":48350.0},{"date":"2026-08-13","close":48150.0},{"date":"2026-08-14","close":48300.0},{"date":"2026-08-18","close":47450.0},{"date":"2026-08-19","close":46600.0},{"date":"2026-08-20","close":45900.0},{"date":"2026-08-21","close":42650.0},{"date":"2026-08-24","close":42900.0},{"date":"2026-08-25","close":44750.0},{"date":"2026-08-26","close":44250.0},{"date":"2026-08-27","close":48400.0},{"date":"2026-08-28","close":45900.0},{"date":"2026-08-31","close":46100.0},{"date":"2026-09-01","close":47250.0},{"date":"2026-09-02","close":44300.0},{"date":"2026-09-03","close":43650.0},{"date":"2026-09-04","close":45600.0},{"date":"2026-09-07","close":47650.0},{"date":"2026-09-08","close":46650.0},{"date":"2026-09-09","close":49600.0},{"date":"2026-09-10","close":48600.0},{"date":"2026-09-11","close":48650.0},{"date":"2026-09-14","close":47700.0},{"date":"2026-09-15","close":50500.0},{"date":"2026-09-16","close":55300.0},{"date":"2026-09-17","close":53900.0},{"date":"2026-09-18","close":60300.0},{"date":"2026-09-21","close":61300.0},{"date":"2026-09-22","close":60200.0},{"date":"2026-09-23","close":64000.0},{"date":"2026-09-28","close":62300.0},{"date":"2026-09-29","close":63200.0},{"date":"2026-09-30","close":62400.0},{"date":"2026-10-01","close":63900.0},{"date":"2026-10-02","close":66900.0},{"date":"2026-10-06","close":68300.0},{"date":"2026-10-07","close":68200.0},{"date":"2026-10-08","close":72900.0},{"date":"2026-10-12","close":63600.0},{"date":"2026-10-13","close":65100.0},{"date":"2026-10-14","close":70300.0},{"date":"2026-10-15","close":64100.0},{"date":"2026-10-16","close":62200.0},{"date":"2026-10-19","close":58800.0},{"date":"2026-10-20","close":49250.0},{"date":"2026-10-21","close":53200.0},{"date":"2026-10-22","close":58100.0},{"date":"2026-10-23","close":55300.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-158832.0,"foreign_net":39408.0,"institution_net":119424.0},{"date":"2026-10-21","retail_net":-113977.0,"foreign_net":60903.0,"institution_net":53074.0},{"date":"2026-10-20","retail_net":274175.0,"foreign_net":143212.0,"institution_net":-417387.0},{"date":"2026-10-19","retail_net":56443.0,"foreign_net":-18161.0,"institution_net":-38282.0},{"date":"2026-10-16","retail_net":139038.0,"foreign_net":230672.0,"institution_net":-369710.0},{"date":"2026-10-15","retail_net":36769.0,"foreign_net":-95811.0,"institution_net":59042.0},{"date":"2026-10-14","retail_net":-66983.0,"foreign_net":-10781.0,"institution_net":77764.0},{"date":"2026-10-13","retail_net":12075.0,"foreign_net":-39817.0,"institution_net":27742.0},{"date":"2026-10-12","retail_net":34243.0,"foreign_net":-29136.0,"institution_net":-5107.0},{"date":"2026-10-08","retail_net":-95521.0,"foreign_net":-38961.0,"institution_net":134482.0},{"date":"2026-10-07","retail_net":-21323.0,"foreign_net":-48545.0,"institution_net":69868.0},{"date":"2026-10-06","retail_net":968.0,"foreign_net":-21872.0,"institution_net":20904.0},{"date":"2026-10-02","retail_net":-20183.0,"foreign_net":-24560.0,"institution_net":44743.0},{"date":"2026-10-01","retail_net":-36646.0,"foreign_net":-4519.0,"institution_net":41165.0},{"date":"2026-09-30","retail_net":43888.0,"foreign_net":-80729.0,"institution_net":36841.0},{"date":"2026-09-29","retail_net":-7247.0,"foreign_net":-35129.0,"institution_net":42376.0},{"date":"2026-09-28","retail_net":25110.0,"foreign_net":-66683.0,"institution_net":41573.0},{"date":"2026-09-23","retail_net":-107607.0,"foreign_net":10928.0,"institution_net":96679.0},{"date":"2026-09-22","retail_net":8172.0,"foreign_net":-52391.0,"institution_net":44219.0},{"date":"2026-09-21","retail_net":53755.0,"foreign_net":-94832.0,"institution_net":41077.0},{"date":"2026-09-18","retail_net":-163773.0,"foreign_net":77219.0,"institution_net":86554.0},{"date":"2026-09-17","retail_net":92122.0,"foreign_net":-98092.0,"institution_net":5970.0},{"date":"2026-09-16","retail_net":126753.0,"foreign_net":-175168.0,"institution_net":48415.0},{"date":"2026-09-15","retail_net":-19624.0,"foreign_net":-11259.0,"institution_net":30883.0},{"date":"2026-09-14","retail_net":-4902.0,"foreign_net":-10315.0,"institution_net":15217.0},{"date":"2026-09-11","retail_net":-2969.0,"foreign_net":-4444.0,"institution_net":7413.0},{"date":"2026-09-10","retail_net":6569.0,"foreign_net":-25432.0,"institution_net":18863.0},{"date":"2026-09-09","retail_net":-18779.0,"foreign_net":-6217.0,"institution_net":24996.0},{"date":"2026-09-08","retail_net":-14573.0,"foreign_net":-9758.0,"institution_net":24331.0},{"date":"2026-09-07","retail_net":-26683.0,"foreign_net":12221.0,"institution_net":14462.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-158832.0,"foreign_net":39408.0,"institution_net":119424.0},"d3":{"retail_net":1366.0,"foreign_net":243523.0,"institution_net":-244889.0},"d7":{"retail_net":166633.0,"foreign_net":349442.0,"institution_net":-516075.0},"d14":{"retail_net":40246.0,"foreign_net":142032.0,"institution_net":-182278.0},"d30":{"retail_net":30458.0,"foreign_net":-428049.0,"institution_net":397591.0}},"analysis":"최근 5일 외국인 순매수 45.60만, 기관 순매수 -65.29만. 30일 누적: 외국인 -42.80만, 기관 39.76만.","foreign_flow":456034.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-652881.0},"insider_trades":[],"price_analysis":{"current":56800.0,"low_30d":46650.0,"support":49595.0,"high_30d":76100.0,"change_1d":-2.2,"change_7d":-2.7,"change_30d":22.6,"resistance":73155.0,"position_in_range":34.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.11,"per":40.31,"quarter":"2024-Q2"},{"pbr":4.89,"per":26.88,"quarter":"2024-Q3"},{"pbr":5.2,"per":26.71,"quarter":"2024-Q4"},{"pbr":4.98,"per":23.15,"quarter":"2025-Q1"},{"pbr":5.74,"per":23.22,"quarter":"2025-Q2"},{"pbr":5.8,"per":23.78,"quarter":"2025-Q3"},{"pbr":5.06,"per":21.71,"quarter":"2025-Q4"},{"pbr":5.33,"per":24.64,"quarter":"2026-Q1"},{"pbr":6.5,"per":31.57,"quarter":"2026-Q2"},{"pbr":6.48,"per":34.15,"quarter":"현재"}],"timeline":[{"close":31619.1875,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":26184.6387,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":30829.6699,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":30332.416,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":34360.1641,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":37393.4062,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":34360.1641,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":40200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":52500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.51,"pbr_5y_low":4.89,"per_5y_avg":26.89,"per_5y_low":21.71,"current_pbr":6.48,"current_per":34.15,"pbr_5y_high":6.5,"per_5y_high":40.31,"pbr_5y_median":5.33,"per_5y_median":24.64,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"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 23% 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":"Energy","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +22.7%"},"momentum":{"grade":"C","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 34.39x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.32,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.7,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.15,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":8.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.55,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.11,"per":40.31,"close":31619.1875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.89,"per":26.88,"close":26184.6387,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.2,"per":26.71,"close":30829.6699,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.98,"per":23.15,"close":30332.416,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.74,"per":23.22,"close":34360.1641,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.8,"per":23.78,"close":37393.4062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.06,"per":21.71,"close":34360.1641,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.33,"per":24.64,"close":40200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.5,"per":31.57,"close":52500.0,"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":"34.4배"},{"label":"PBR","value":"6.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"7.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":624.92,"pbr":null,"per":null,"roa":0.03320003464353159,"roe":0.07132268366185182,"revenue":350271469180.0,"market_cap":null,"net_income":19138089260.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0866441724958308,"total_assets":576447870175.0,"total_equity":268331031271.0,"profit_margin":0.054637876458516754,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25256211365.0,"operating_margin":0.0721046776208346},{"eps":464.8,"pbr":8.7,"per":43.67,"roa":0.026697612671142585,"roe":0.056835652723324276,"revenue":285479341348.0,"market_cap":1837500000000.0,"net_income":14234372814.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09799438432533707,"total_assets":533170249690.0,"total_equity":250447951804.0,"profit_margin":0.04986130606434413,"dividend_yield":0.42,"fiscal_quarter":"Q1","operating_income":20103036992.0,"operating_margin":0.07041853500528555},{"eps":206.58,"pbr":null,"per":null,"roa":0.012875759264028255,"roe":0.028021412843052505,"revenue":248699355607.0,"market_cap":null,"net_income":6326356328.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08847340180394374,"total_assets":491338506590.0,"total_equity":225768642125.0,"profit_margin":0.02543776726947794,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13081061013.0,"operating_margin":0.052597888647813666},{"eps":366.74,"pbr":null,"per":null,"roa":0.024374340586555673,"roe":0.052417509497119555,"revenue":232779532453.0,"market_cap":null,"net_income":11231420850.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09517717527623837,"total_assets":460788705652.0,"total_equity":214268494588.0,"profit_margin":0.048249176942855625,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14766721444.0,"operating_margin":0.06343651131347433},{"eps":593.49,"pbr":null,"per":null,"roa":0.041291296617289766,"roe":0.09133083743047904,"revenue":250235674686.0,"market_cap":null,"net_income":18175485674.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12370229762739673,"total_assets":440177159910.0,"total_equity":199007106311.0,"profit_margin":0.07263347121391428,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23593793137.0,"operating_margin":0.09428628898180044},{"eps":416.08,"pbr":null,"per":null,"roa":0.02669846037084731,"roe":0.0629399219251455,"revenue":228341552408.0,"market_cap":null,"net_income":12742526862.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10479223334807135,"total_assets":477275718712.0,"total_equity":202455396706.0,"profit_margin":0.05580467824459602,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":15336531251.0,"operating_margin":0.06716487248714476},{"eps":196.34,"pbr":null,"per":null,"roa":0.012304130961015586,"roe":0.03052566635099677,"revenue":233107024722.0,"market_cap":null,"net_income":6012747621.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06823631106342545,"total_assets":488677147541.0,"total_equity":196973509173.0,"profit_margin":0.025793935760497627,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7788982978.0,"operating_margin":0.03341376343029141},{"eps":273.56,"pbr":null,"per":null,"roa":0.018985890491981433,"roe":0.0470574532912003,"revenue":223390490246.0,"market_cap":null,"net_income":8377751438.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08216483288875659,"total_assets":441261969858.0,"total_equity":178032401927.0,"profit_margin":0.03750272193222876,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12549940397.0,"operating_margin":0.05617938517964606},{"eps":424.07,"pbr":null,"per":null,"roa":0.027909849573754374,"roe":0.07552141950403539,"revenue":232581527902.0,"market_cap":null,"net_income":12987166927.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09287866115533522,"total_assets":465325579512.0,"total_equity":171966668692.0,"profit_margin":0.05583920203874592,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14729811153.0,"operating_margin":0.06333181867825083},{"eps":260.21,"pbr":null,"per":null,"roa":0.019040913284950396,"roe":0.04957440502655063,"revenue":179887040273.0,"market_cap":null,"net_income":7968881818.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.08707666466260199,"total_assets":418513634233.0,"total_equity":160745889209.0,"profit_margin":0.04429936590154729,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9699596094.0,"operating_margin":0.05392048298354183},{"eps":16.47,"pbr":null,"per":null,"roa":0.001235041941622645,"roe":0.003241645962654408,"revenue":199847301790.0,"market_cap":null,"net_income":504421523.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07908821486921312,"total_assets":408424609724.0,"total_equity":155606605043.0,"profit_margin":0.002524034692897917,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7215168988.0,"operating_margin":0.03610340957008124},{"eps":83.73,"pbr":null,"per":null,"roa":0.005553046982134303,"roe":0.01596684156222645,"revenue":167485711410.0,"market_cap":null,"net_income":2564152957.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.10161382185217181,"total_assets":461756035065.0,"total_equity":160592371823.0,"profit_margin":0.015309681855325738,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11060821010.0,"operating_margin":0.06604038587461017}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":784.48,"per":40.31,"date":"2024-06","close":31619.19,"source":"reported"},{"eps":784.48,"per":35.08,"date":"2024-07","close":27518.57,"source":"reported"},{"eps":784.48,"per":34.39,"date":"2024-08","close":26975.12,"source":"reported"},{"eps":974.31,"per":26.88,"date":"2024-09","close":26184.64,"source":"reported"},{"eps":974.31,"per":27.74,"date":"2024-10","close":27024.53,"source":"reported"},{"eps":974.31,"per":23.38,"date":"2024-11","close":22775.7,"source":"reported"},{"eps":1154.18,"per":26.71,"date":"2024-12","close":30829.67,"source":"reported"},{"eps":1154.18,"per":39.08,"date":"2025-01","close":45100.82,"source":"reported"},{"eps":1154.18,"per":31.58,"date":"2025-02","close":36448.62,"source":"reported"},{"eps":1310.05,"per":23.15,"date":"2025-03","close":30332.42,"source":"reported"},{"eps":1310.05,"per":24.29,"date":"2025-04","close":31824.18,"source":"reported"},{"eps":1310.05,"per":24.71,"date":"2025-05","close":32371.15,"source":"reported"},{"eps":1479.47,"per":23.22,"date":"2025-06","close":34360.16,"source":"reported"},{"eps":1479.47,"per":24.27,"date":"2025-07","close":35901.65,"source":"reported"},{"eps":1479.47,"per":26.62,"date":"2025-08","close":39382.42,"source":"reported"},{"eps":1572.65,"per":23.78,"date":"2025-09","close":37393.41,"source":"reported"},{"eps":1572.65,"per":29.15,"date":"2025-10","close":45846.7,"source":"reported"},{"eps":1572.65,"per":22.39,"date":"2025-11","close":35205.49,"source":"reported"},{"eps":1582.89,"per":21.71,"date":"2025-12","close":34360.16,"source":"reported"},{"eps":1582.89,"per":25.92,"date":"2026-01","close":41023.35,"source":"reported"},{"eps":1582.89,"per":29.25,"date":"2026-02","close":46300.0,"source":"reported"},{"eps":1631.61,"per":24.64,"date":"2026-03","close":40200.0,"source":"reported"},{"eps":1631.61,"per":53.38,"date":"2026-04","close":87100.0,"source":"reported"},{"eps":1631.61,"per":42.35,"date":"2026-05","close":69100.0,"source":"reported"},{"eps":1663.04,"per":31.57,"date":"2026-06","close":52500.0,"source":"reported"},{"eps":1663.04,"per":24.26,"date":"2026-07","close":40350.0,"source":"reported"},{"eps":1663.04,"per":27.72,"date":"2026-08","close":46100.0,"source":"reported"},{"eps":1663.04,"per":37.52,"date":"2026-09","close":62400.0,"source":"reported"},{"eps":1663.04,"per":33.25,"date":"2026-10","close":55300.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.6,"std":7.23,"count":29,"current":33.25,"lower_1sd":22.36,"upper_1sd":36.83},"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":"LS에코에너지","phase":"above-fold","symbol_resolved":true}