{"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":"2026-10-23T09:41:40.949013+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-17.1,"direction":"higher_better","percentile":32},{"name":"영업이익 성장률","unit":"%","value":-25.7,"direction":"higher_better","percentile":27}],"summary":"매출 -17.1%","percentile":30},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.0,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.5,"direction":"higher_better","percentile":32}],"summary":"RSI 41","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.95x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.04,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.37,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.9,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.13,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 1.4x","percentile":37}},"signals":[],"summary":"SK네트웍스(001740)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1.14조. 현재가 5,680원, 전일 대비 +0.9%, 30일 -11.5%. PER 9.9배 / ROE 2.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 31.10만, 기관 순매수 4.69만.","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":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.62,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.62%","value_pct":4.62},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":46.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.37,"direction":"lower_better","percentile":null}],"summary":"배당성향 46%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.62},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-247.1287385575597,"grade":"D","trend":"하락","atr_14":358.57142857142856,"rsi_14":40.95238095238095,"sma_20":6037.5,"sma_60":6657.5,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.0로 중립 구간입니다. MACD(-247.13)가 시그널선(-231.27)을 하회합니다(데드크로스). 현재가가 SMA20(6038)과 SMA60(6658) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5410~6665 (현재 위치 21%).","bb_lower":5410.319802608533,"bb_upper":6664.680197391467,"macd_signal":-231.27155023854485},"change_pct":0.53,"chart_data":[{"date":"2024-10-23","open":4666,"high":4675,"low":4593,"close":4647,"volume":220575,"rsi_14":70.54,"sma_20":5021.75,"sma_60":4856.5,"sma_120":4887.92},{"date":"2024-10-24","open":4693,"high":4693,"low":4534,"close":4593,"volume":407427,"rsi_14":64.29,"sma_20":5031.75,"sma_60":4863.25,"sma_120":4883.92},{"date":"2024-10-25","open":4593,"high":4629,"low":4557,"close":4611,"volume":230993,"rsi_14":64.03,"sma_20":5032.25,"sma_60":4871.5,"sma_120":4883.83},{"date":"2024-10-28","open":4611,"high":4656,"low":4557,"close":4656,"volume":186524,"rsi_14":65.52,"sma_20":5040.5,"sma_60":4882.33,"sma_120":4884.17},{"date":"2024-10-29","open":4656,"high":4729,"low":4629,"close":4729,"volume":395894,"rsi_14":64.79,"sma_20":5048.0,"sma_60":4891.67,"sma_120":4884.33},{"date":"2024-10-30","open":4729,"high":4756,"low":4638,"close":4720,"volume":271195,"rsi_14":60.0,"sma_20":5059.75,"sma_60":4902.83,"sma_120":4885.58},{"date":"2024-10-31","open":4711,"high":4811,"low":4666,"close":4774,"volume":558497,"rsi_14":65.22,"sma_20":5080.0,"sma_60":4915.58,"sma_120":4887.58},{"date":"2024-11-01","open":4720,"high":4829,"low":4702,"close":4793,"volume":358582,"rsi_14":64.71,"sma_20":5101.0,"sma_60":4926.17,"sma_120":4889.58},{"date":"2024-11-04","open":4774,"high":4820,"low":4702,"close":4702,"volume":268352,"rsi_14":52.78,"sma_20":5115.75,"sma_60":4933.0,"sma_120":4890.25},{"date":"2024-11-05","open":4684,"high":4702,"low":4584,"close":4675,"volume":246657,"rsi_14":58.46,"sma_20":5128.0,"sma_60":4942.17,"sma_120":4890.42},{"date":"2024-11-06","open":4684,"high":4684,"low":4566,"close":4575,"volume":397833,"rsi_14":45.71,"sma_20":5130.0,"sma_60":4955.42,"sma_120":4890.5},{"date":"2024-11-07","open":4557,"high":4620,"low":4539,"close":4575,"volume":247627,"rsi_14":41.54,"sma_20":5129.0,"sma_60":4966.25,"sma_120":4889.5},{"date":"2024-11-08","open":4584,"high":4611,"low":4511,"close":4529,"volume":244978,"rsi_14":40.91,"sma_20":5126.0,"sma_60":4974.42,"sma_120":4888.25},{"date":"2024-11-11","open":4516,"high":4520,"low":4139,"close":4139,"volume":1191906,"rsi_14":22.64,"sma_20":5100.0,"sma_60":4973.33,"sma_120":4883.33},{"date":"2024-11-12","open":4130,"high":4275,"low":4130,"close":4130,"volume":500345,"rsi_14":22.86,"sma_20":5070.5,"sma_60":4972.08,"sma_120":4878.25},{"date":"2024-11-13","open":4103,"high":4130,"low":3776,"close":3781,"volume":1569677,"rsi_14":17.45,"sma_20":5026.75,"sma_60":4964.83,"sma_120":4870.71},{"date":"2024-11-14","open":3862,"high":4289,"low":3821,"close":4103,"volume":1883351,"rsi_14":33.63,"sma_20":4997.75,"sma_60":4966.58,"sma_120":4865.96},{"date":"2024-11-15","open":4103,"high":4162,"low":3998,"close":4125,"volume":652245,"rsi_14":32.64,"sma_20":4967.0,"sma_60":4967.17,"sma_120":4861.75},{"date":"2024-11-18","open":4066,"high":4144,"low":3921,"close":3944,"volume":838138,"rsi_14":26.04,"sma_20":4928.75,"sma_60":4964.42,"sma_120":4856.12},{"date":"2024-11-19","open":3908,"high":3989,"low":3903,"close":3935,"volume":454007,"rsi_14":26.04,"sma_20":4888.5,"sma_60":4960.25,"sma_120":4850.71},{"date":"2024-11-20","open":3935,"high":4080,"low":3912,"close":4017,"volume":521176,"rsi_14":27.25,"sma_20":4853.75,"sma_60":4955.17,"sma_120":4846.54},{"date":"2024-11-21","open":4057,"high":4057,"low":3989,"close":4017,"volume":344111,"rsi_14":26.45,"sma_20":4822.0,"sma_60":4948.92,"sma_120":4841.75},{"date":"2024-11-22","open":4053,"high":4076,"low":4012,"close":4053,"volume":345204,"rsi_14":29.63,"sma_20":4791.25,"sma_60":4942.83,"sma_120":4837.29},{"date":"2024-11-25","open":4076,"high":4094,"low":4017,"close":4017,"volume":558563,"rsi_14":29.46,"sma_20":4756.0,"sma_60":4936.08,"sma_120":4833.0},{"date":"2024-11-26","open":4012,"high":4071,"low":3980,"close":4044,"volume":404830,"rsi_14":32.64,"sma_20":4718.25,"sma_60":4929.58,"sma_120":4829.29},{"date":"2024-11-27","open":4035,"high":4044,"low":3985,"close":4012,"volume":547576,"rsi_14":31.58,"sma_20":4679.25,"sma_60":4922.08,"sma_120":4824.04},{"date":"2024-11-28","open":4039,"high":4094,"low":3985,"close":4017,"volume":961787,"rsi_14":32.93,"sma_20":4637.5,"sma_60":4915.83,"sma_120":4818.33},{"date":"2024-11-29","open":4017,"high":4044,"low":3858,"close":3944,"volume":1027275,"rsi_14":41.76,"sma_20":4590.75,"sma_60":4904.08,"sma_120":4812.88},{"date":"2024-12-02","open":3944,"high":3948,"low":3849,"close":3903,"volume":496838,"rsi_14":40.67,"sma_20":4546.75,"sma_60":4890.58,"sma_120":4807.67},{"date":"2024-12-03","open":3935,"high":3976,"low":3908,"close":3948,"volume":340702,"rsi_14":59.2,"sma_20":4506.75,"sma_60":4879.92,"sma_120":4803.0},{"date":"2024-12-04","open":3876,"high":3899,"low":3840,"close":3876,"volume":484798,"rsi_14":32.88,"sma_20":4468.25,"sma_60":4866.58,"sma_120":4797.96},{"date":"2024-12-05","open":3876,"high":3880,"low":3758,"close":3767,"volume":510013,"rsi_14":26.06,"sma_20":4423.25,"sma_60":4852.75,"sma_120":4792.75},{"date":"2024-12-06","open":3767,"high":3830,"low":3676,"close":3808,"volume":631807,"rsi_14":38.81,"sma_20":4383.5,"sma_60":4840.08,"sma_120":4788.0},{"date":"2024-12-09","open":3794,"high":3794,"low":3663,"close":3731,"volume":428999,"rsi_14":34.9,"sma_20":4361.0,"sma_60":4826.58,"sma_120":4782.12},{"date":"2024-12-10","open":3749,"high":3803,"low":3726,"close":3767,"volume":445673,"rsi_14":30.22,"sma_20":4341.0,"sma_60":4814.33,"sma_120":4775.96},{"date":"2024-12-11","open":3776,"high":3880,"low":3767,"close":3876,"volume":322417,"rsi_14":40.49,"sma_20":4346.25,"sma_60":4800.5,"sma_120":4770.67},{"date":"2024-12-12","open":3899,"high":3921,"low":3826,"close":3876,"volume":669093,"rsi_14":37.42,"sma_20":4333.75,"sma_60":4787.5,"sma_120":4764.58},{"date":"2024-12-13","open":3876,"high":3921,"low":3853,"close":3912,"volume":386128,"rsi_14":42.58,"sma_20":4322.0,"sma_60":4773.17,"sma_120":4759.92},{"date":"2024-12-16","open":3917,"high":3944,"low":3889,"close":3926,"volume":291126,"rsi_14":41.45,"sma_20":4321.0,"sma_60":4759.08,"sma_120":4754.88},{"date":"2024-12-17","open":3935,"high":3985,"low":3894,"close":3926,"volume":450195,"rsi_14":43.45,"sma_20":4320.5,"sma_60":4739.5,"sma_120":4749.71},{"date":"2024-12-18","open":3948,"high":3948,"low":3885,"close":3944,"volume":341404,"rsi_14":44.59,"sma_20":4316.5,"sma_60":4730.67,"sma_120":4745.33},{"date":"2024-12-19","open":3880,"high":3917,"low":3812,"close":3889,"volume":371581,"rsi_14":45.83,"sma_20":4309.5,"sma_60":4721.08,"sma_120":4740.29},{"date":"2024-12-20","open":3862,"high":3889,"low":3785,"close":3785,"volume":586403,"rsi_14":41.77,"sma_20":4294.75,"sma_60":4706.08,"sma_120":4735.25},{"date":"2024-12-23","open":3821,"high":3935,"low":3808,"close":3930,"volume":348664,"rsi_14":48.89,"sma_20":4290.0,"sma_60":4695.5,"sma_120":4732.25},{"date":"2024-12-24","open":3926,"high":3953,"low":3867,"close":3889,"volume":265564,"rsi_14":50.87,"sma_20":4281.5,"sma_60":4682.58,"sma_120":4727.83},{"date":"2024-12-26","open":3903,"high":3926,"low":3885,"close":3912,"volume":274357,"rsi_14":60.39,"sma_20":4276.0,"sma_60":4671.67,"sma_120":4724.75},{"date":"2024-12-27","open":3858,"high":3876,"low":3758,"close":3781,"volume":481648,"rsi_14":48.28,"sma_20":4263.0,"sma_60":4660.17,"sma_120":4719.46},{"date":"2024-12-30","open":3735,"high":3853,"low":3735,"close":3767,"volume":261574,"rsi_14":52.5,"sma_20":4253.25,"sma_60":4648.33,"sma_120":4714.96},{"date":"2025-01-02","open":3767,"high":3840,"low":3717,"close":3776,"volume":317952,"rsi_14":50.65,"sma_20":4246.25,"sma_60":4636.25,"sma_120":4710.54},{"date":"2025-01-03","open":3753,"high":3912,"low":3753,"close":3844,"volume":552260,"rsi_14":47.59,"sma_20":4240.5,"sma_60":4625.08,"sma_120":4706.92},{"date":"2025-01-06","open":3853,"high":3885,"low":3830,"close":3867,"volume":275049,"rsi_14":49.33,"sma_20":4240.0,"sma_60":4612.75,"sma_120":4703.75},{"date":"2025-01-07","open":3885,"high":3921,"low":3867,"close":3880,"volume":249932,"rsi_14":47.59,"sma_20":4246.25,"sma_60":4599.5,"sma_120":4699.96},{"date":"2025-01-08","open":3858,"high":3930,"low":3858,"close":3889,"volume":287777,"rsi_14":47.22,"sma_20":4250.75,"sma_60":4586.75,"sma_120":4696.62},{"date":"2025-01-09","open":3889,"high":3903,"low":3853,"close":3853,"volume":364704,"rsi_14":44.74,"sma_20":4257.5,"sma_60":4572.83,"sma_120":4692.46},{"date":"2025-01-10","open":3853,"high":3880,"low":3794,"close":3853,"volume":337644,"rsi_14":43.24,"sma_20":4262.25,"sma_60":4557.92,"sma_120":4688.54},{"date":"2025-01-13","open":3835,"high":3858,"low":3799,"close":3817,"volume":255086,"rsi_14":44.44,"sma_20":4259.0,"sma_60":4544.0,"sma_120":4684.25},{"date":"2025-01-14","open":3808,"high":3876,"low":3803,"close":3853,"volume":199590,"rsi_14":55.81,"sma_20":4257.75,"sma_60":4529.75,"sma_120":4679.46},{"date":"2025-01-15","open":3867,"high":3885,"low":3790,"close":3799,"volume":383249,"rsi_14":36.7,"sma_20":4251.5,"sma_60":4513.5,"sma_120":4674.67},{"date":"2025-01-16","open":3821,"high":3849,"low":3794,"close":3849,"volume":226418,"rsi_14":45.95,"sma_20":4247.25,"sma_60":4499.0,"sma_120":4670.54},{"date":"2025-01-17","open":3849,"high":3871,"low":3803,"close":3817,"volume":211105,"rsi_14":40.71,"sma_20":4241.25,"sma_60":4483.42,"sma_120":4666.33},{"date":"2025-01-20","open":3803,"high":3849,"low":3794,"close":3812,"volume":143753,"rsi_14":54.12,"sma_20":4234.0,"sma_60":4468.08,"sma_120":4662.29},{"date":"2025-01-21","open":3835,"high":3849,"low":3803,"close":3817,"volume":142205,"rsi_14":56.63,"sma_20":4230.0,"sma_60":4453.83,"sma_120":4658.54},{"date":"2025-01-22","open":3840,"high":3894,"low":3817,"close":3889,"volume":292064,"rsi_14":62.89,"sma_20":4235.75,"sma_60":4440.58,"sma_120":4656.04},{"date":"2025-01-23","open":3894,"high":3894,"low":3785,"close":3794,"volume":389302,"rsi_14":44.66,"sma_20":4228.25,"sma_60":4424.75,"sma_120":4653.54},{"date":"2025-01-24","open":3812,"high":3844,"low":3790,"close":3835,"volume":282610,"rsi_14":46.73,"sma_20":4225.25,"sma_60":4408.33,"sma_120":4650.0},{"date":"2025-01-31","open":3871,"high":3876,"low":3785,"close":3808,"volume":329342,"rsi_14":42.73,"sma_20":4219.5,"sma_60":4391.58,"sma_120":4647.21},{"date":"2025-02-03","open":3785,"high":3785,"low":3635,"close":3690,"volume":669285,"rsi_14":33.58,"sma_20":4214.5,"sma_60":4371.67,"sma_120":4643.62},{"date":"2025-02-04","open":3694,"high":3735,"low":3676,"close":3722,"volume":365415,"rsi_14":39.1,"sma_20":4212.0,"sma_60":4352.0,"sma_120":4639.08},{"date":"2025-02-05","open":3722,"high":3830,"low":3722,"close":3767,"volume":419105,"rsi_14":43.36,"sma_20":4211.5,"sma_60":4334.83,"sma_120":4633.92},{"date":"2025-02-06","open":3785,"high":3812,"low":3740,"close":3767,"volume":289267,"rsi_14":45.93,"sma_20":4207.25,"sma_60":4318.17,"sma_120":4630.17},{"date":"2025-02-07","open":3762,"high":3840,"low":3762,"close":3781,"volume":347941,"rsi_14":43.85,"sma_20":4202.5,"sma_60":4303.58,"sma_120":4629.5},{"date":"2025-02-10","open":3767,"high":3808,"low":3731,"close":3790,"volume":209170,"rsi_14":49.17,"sma_20":4197.5,"sma_60":4289.0,"sma_120":4627.62},{"date":"2025-02-11","open":3790,"high":3821,"low":3781,"close":3808,"volume":204232,"rsi_14":46.02,"sma_20":4193.0,"sma_60":4275.75,"sma_120":4625.08},{"date":"2025-02-12","open":3880,"high":4039,"low":3862,"close":3939,"volume":1096715,"rsi_14":60.0,"sma_20":4197.75,"sma_60":4272.08,"sma_120":4622.71},{"date":"2025-02-13","open":3935,"high":3953,"low":3899,"close":3903,"volume":490881,"rsi_14":57.04,"sma_20":4200.5,"sma_60":4267.92,"sma_120":4620.0},{"date":"2025-02-14","open":3930,"high":4039,"low":3926,"close":4026,"volume":503870,"rsi_14":63.69,"sma_20":4212.0,"sma_60":4272.42,"sma_120":4618.62},{"date":"2025-02-17","open":4030,"high":4094,"low":4003,"close":4085,"volume":350099,"rsi_14":63.03,"sma_20":4224.75,"sma_60":4272.08,"sma_120":4619.33},{"date":"2025-02-18","open":4076,"high":4098,"low":4003,"close":4044,"volume":281457,"rsi_14":67.97,"sma_20":4238.25,"sma_60":4270.58,"sma_120":4618.88},{"date":"2025-02-19","open":4026,"high":4103,"low":4021,"close":4062,"volume":369616,"rsi_14":66.89,"sma_20":4250.0,"sma_60":4272.75,"sma_120":4618.58},{"date":"2025-02-20","open":4062,"high":4089,"low":4007,"close":4035,"volume":385380,"rsi_14":66.89,"sma_20":4262.0,"sma_60":4274.58,"sma_120":4617.42},{"date":"2025-02-21","open":4053,"high":4130,"low":4035,"close":4116,"volume":446181,"rsi_14":83.57,"sma_20":4278.75,"sma_60":4276.42,"sma_120":4615.79},{"date":"2025-02-24","open":4116,"high":4125,"low":4071,"close":4103,"volume":321030,"rsi_14":80.88,"sma_20":4294.5,"sma_60":4278.0,"sma_120":4613.46},{"date":"2025-02-25","open":4407,"high":4425,"low":4017,"close":4035,"volume":2931170,"rsi_14":70.92,"sma_20":4302.5,"sma_60":4277.67,"sma_120":4610.25},{"date":"2025-02-26","open":4007,"high":4062,"low":3994,"close":4035,"volume":371097,"rsi_14":70.92,"sma_20":4315.75,"sma_60":4278.0,"sma_120":4607.04},{"date":"2025-02-27","open":4030,"high":4057,"low":3994,"close":4035,"volume":265216,"rsi_14":70.29,"sma_20":4326.75,"sma_60":4277.83,"sma_120":4603.71},{"date":"2025-02-28","open":3994,"high":4012,"low":3912,"close":3912,"volume":417416,"rsi_14":58.28,"sma_20":4332.5,"sma_60":4276.0,"sma_120":4599.04},{"date":"2025-03-04","open":3894,"high":3976,"low":3885,"close":3917,"volume":186997,"rsi_14":57.5,"sma_20":4345.0,"sma_60":4274.17,"sma_120":4595.0},{"date":"2025-03-05","open":3912,"high":4057,"low":3912,"close":4030,"volume":223548,"rsi_14":56.41,"sma_20":4362.0,"sma_60":4275.75,"sma_120":4589.92},{"date":"2025-03-06","open":4017,"high":4071,"low":4017,"close":4062,"volume":179127,"rsi_14":61.29,"sma_20":4378.25,"sma_60":4278.67,"sma_120":4584.62},{"date":"2025-03-07","open":4048,"high":4048,"low":3971,"close":3976,"volume":240916,"rsi_14":46.26,"sma_20":4389.75,"sma_60":4279.17,"sma_120":4579.54},{"date":"2025-03-10","open":3976,"high":4012,"low":3930,"close":3976,"volume":234685,"rsi_14":41.04,"sma_20":4400.5,"sma_60":4281.0,"sma_120":4573.79},{"date":"2025-03-11","open":3894,"high":3921,"low":3858,"close":3889,"volume":355458,"rsi_14":38.19,"sma_20":4406.0,"sma_60":4283.25,"sma_120":4568.0},{"date":"2025-03-12","open":3889,"high":3948,"low":3885,"close":3917,"volume":204119,"rsi_14":39.04,"sma_20":4412.0,"sma_60":4285.25,"sma_120":4562.67},{"date":"2025-03-13","open":3912,"high":3944,"low":3889,"close":3889,"volume":202626,"rsi_14":39.04,"sma_20":4409.25,"sma_60":4288.17,"sma_120":4557.38},{"date":"2025-03-14","open":3889,"high":3953,"low":3889,"close":3908,"volume":175366,"rsi_14":32.58,"sma_20":4409.5,"sma_60":4290.75,"sma_120":4552.54},{"date":"2025-03-17","open":3921,"high":4003,"low":3917,"close":4003,"volume":199102,"rsi_14":42.67,"sma_20":4408.25,"sma_60":4293.08,"sma_120":4546.79},{"date":"2025-03-18","open":3998,"high":4030,"low":3976,"close":3976,"volume":207905,"rsi_14":45.39,"sma_20":4402.25,"sma_60":4294.92,"sma_120":4541.21},{"date":"2025-03-19","open":3994,"high":4053,"low":3971,"close":4017,"volume":223888,"rsi_14":48.67,"sma_20":4400.75,"sma_60":4296.83,"sma_120":4535.0},{"date":"2025-03-20","open":4017,"high":4044,"low":4007,"close":4007,"volume":186514,"rsi_14":48.03,"sma_20":4397.75,"sma_60":4298.33,"sma_120":4528.71},{"date":"2025-03-21","open":3994,"high":4035,"low":3967,"close":3989,"volume":338679,"rsi_14":56.59,"sma_20":4395.25,"sma_60":4299.5,"sma_120":4519.5},{"date":"2025-03-24","open":3980,"high":4021,"low":3971,"close":3989,"volume":186988,"rsi_14":56.25,"sma_20":4388.25,"sma_60":4300.33,"sma_120":4515.5},{"date":"2025-03-25","open":3989,"high":4012,"low":3967,"close":3980,"volume":134713,"rsi_14":44.76,"sma_20":4381.5,"sma_60":4302.0,"sma_120":4511.54},{"date":"2025-03-26","open":3994,"high":4012,"low":3971,"close":3994,"volume":155110,"rsi_14":42.57,"sma_20":4379.25,"sma_60":4305.83,"sma_120":4505.96},{"date":"2025-03-27","open":3971,"high":4021,"low":3953,"close":3967,"volume":207947,"rsi_14":48.86,"sma_20":4375.5,"sma_60":4306.5,"sma_120":4501.0},{"date":"2025-03-28","open":3994,"high":4003,"low":3912,"close":4003,"volume":327724,"rsi_14":53.12,"sma_20":4373.75,"sma_60":4308.58,"sma_120":4495.58},{"date":"2025-03-31","open":3984,"high":4003,"low":3865,"close":3865,"volume":747906,"rsi_14":34.93,"sma_20":4361.5,"sma_60":4304.5,"sma_120":4488.08},{"date":"2025-04-01","open":3879,"high":3932,"low":3879,"close":3898,"volume":310540,"rsi_14":35.37,"sma_20":4350.75,"sma_60":4303.42,"sma_120":4481.79},{"date":"2025-04-02","open":3879,"high":3932,"low":3856,"close":3889,"volume":302387,"rsi_14":36.36,"sma_20":4333.25,"sma_60":4302.42,"sma_120":4475.38},{"date":"2025-04-03","open":3808,"high":3856,"low":3775,"close":3856,"volume":292161,"rsi_14":32.88,"sma_20":4312.25,"sma_60":4300.67,"sma_120":4468.46},{"date":"2025-04-04","open":3775,"high":3884,"low":3756,"close":3879,"volume":217437,"rsi_14":24.62,"sma_20":4297.25,"sma_60":4298.08,"sma_120":4461.58},{"date":"2025-04-07","open":3784,"high":3803,"low":3689,"close":3722,"volume":328327,"rsi_14":20.38,"sma_20":4274.0,"sma_60":4292.33,"sma_120":4452.54},{"date":"2025-04-08","open":3760,"high":3789,"low":3699,"close":3713,"volume":270537,"rsi_14":15.33,"sma_20":4255.0,"sma_60":4286.17,"sma_120":4442.83},{"date":"2025-04-09","open":3713,"high":3713,"low":3618,"close":3665,"volume":320826,"rsi_14":14.56,"sma_20":4232.0,"sma_60":4279.0,"sma_120":4432.88},{"date":"2025-04-10","open":3756,"high":3813,"low":3732,"close":3808,"volume":389620,"rsi_14":28.8,"sma_20":4218.0,"sma_60":4275.0,"sma_120":4423.92},{"date":"2025-04-11","open":3765,"high":3798,"low":3732,"close":3789,"volume":155720,"rsi_14":28.19,"sma_20":4202.0,"sma_60":4270.67,"sma_120":4414.29},{"date":"2025-04-14","open":3803,"high":3832,"low":3770,"close":3808,"volume":180413,"rsi_14":30.0,"sma_20":4181.75,"sma_60":4267.33,"sma_120":4405.67},{"date":"2025-04-15","open":3808,"high":3898,"low":3808,"close":3889,"volume":221394,"rsi_14":34.8,"sma_20":4167.25,"sma_60":4264.75,"sma_120":4397.25},{"date":"2025-04-16","open":3889,"high":3917,"low":3841,"close":3846,"volume":125782,"rsi_14":34.3,"sma_20":4148.25,"sma_60":4262.42,"sma_120":4387.96},{"date":"2025-04-17","open":3837,"high":3903,"low":3837,"close":3894,"volume":86248,"rsi_14":34.93,"sma_20":4132.25,"sma_60":4260.0,"sma_120":4379.5},{"date":"2025-04-18","open":3894,"high":3927,"low":3870,"close":3908,"volume":103206,"rsi_14":53.15,"sma_20":4118.0,"sma_60":4258.42,"sma_120":4370.92},{"date":"2025-04-21","open":3927,"high":3951,"low":3884,"close":3932,"volume":117231,"rsi_14":52.48,"sma_20":4105.0,"sma_60":4257.33,"sma_120":4362.71},{"date":"2025-04-22","open":3922,"high":3974,"low":3913,"close":3951,"volume":160472,"rsi_14":54.55,"sma_20":4093.5,"sma_60":4256.5,"sma_120":4355.17},{"date":"2025-04-23","open":3979,"high":4031,"low":3965,"close":4012,"volume":379295,"rsi_14":61.07,"sma_20":4084.5,"sma_60":4255.42,"sma_120":4348.0},{"date":"2025-04-24","open":4017,"high":4050,"low":4008,"close":4041,"volume":163132,"rsi_14":61.33,"sma_20":4078.5,"sma_60":4256.58,"sma_120":4340.67},{"date":"2025-04-25","open":4060,"high":4084,"low":4046,"close":4055,"volume":205394,"rsi_14":79.17,"sma_20":4071.25,"sma_60":4257.25,"sma_120":4332.79},{"date":"2025-04-28","open":4069,"high":4117,"low":4050,"close":4098,"volume":224057,"rsi_14":81.89,"sma_20":4083.5,"sma_60":4259.17,"sma_120":4325.38},{"date":"2025-04-29","open":4098,"high":4107,"low":4041,"close":4069,"volume":210571,"rsi_14":84.55,"sma_20":4092.5,"sma_60":4262.75,"sma_120":4317.21},{"date":"2025-04-30","open":4046,"high":4079,"low":4012,"close":4022,"volume":186150,"rsi_14":71.84,"sma_20":4099.5,"sma_60":4264.92,"sma_120":4308.46},{"date":"2025-05-02","open":3993,"high":4055,"low":3979,"close":4022,"volume":259863,"rsi_14":74.75,"sma_20":4108.25,"sma_60":4266.25,"sma_120":4300.54},{"date":"2025-05-07","open":4050,"high":4060,"low":3979,"close":3984,"volume":236686,"rsi_14":67.96,"sma_20":4113.75,"sma_60":4266.92,"sma_120":4292.54},{"date":"2025-05-08","open":3984,"high":4041,"low":3936,"close":3936,"volume":317211,"rsi_14":55.21,"sma_20":4125.0,"sma_60":4266.5,"sma_120":4285.04},{"date":"2025-05-09","open":3955,"high":3970,"low":3927,"close":3951,"volume":322275,"rsi_14":62.22,"sma_20":4137.5,"sma_60":4266.17,"sma_120":4277.58},{"date":"2025-05-12","open":3936,"high":4017,"low":3936,"close":3979,"volume":345819,"rsi_14":60.47,"sma_20":4154.0,"sma_60":4266.0,"sma_120":4270.88},{"date":"2025-05-13","open":3984,"high":3984,"low":3932,"close":3936,"volume":324778,"rsi_14":53.26,"sma_20":4160.75,"sma_60":4262.67,"sma_120":4267.38},{"date":"2025-05-14","open":3941,"high":3998,"low":3932,"close":3936,"volume":424862,"rsi_14":50.57,"sma_20":4168.5,"sma_60":4260.0,"sma_120":4263.96},{"date":"2025-05-15","open":3932,"high":3946,"low":3856,"close":3860,"volume":524433,"rsi_14":40.4,"sma_20":4171.25,"sma_60":4253.75,"sma_120":4263.08},{"date":"2025-05-16","open":3865,"high":3875,"low":3841,"close":3841,"volume":207553,"rsi_14":30.0,"sma_20":4168.75,"sma_60":4246.08,"sma_120":4259.08},{"date":"2025-05-19","open":3841,"high":3846,"low":3794,"close":3808,"volume":432169,"rsi_14":23.08,"sma_20":4166.75,"sma_60":4238.58,"sma_120":4254.58},{"date":"2025-05-20","open":3813,"high":3832,"low":3789,"close":3798,"volume":291115,"rsi_14":20.0,"sma_20":4161.75,"sma_60":4230.58,"sma_120":4251.67},{"date":"2025-05-21","open":3798,"high":3822,"low":3784,"close":3789,"volume":273592,"rsi_14":10.84,"sma_20":4155.5,"sma_60":4222.92,"sma_120":4248.75},{"date":"2025-05-22","open":3784,"high":3794,"low":3727,"close":3732,"volume":458993,"rsi_14":10.11,"sma_20":4145.0,"sma_60":4212.75,"sma_120":4244.58},{"date":"2025-05-23","open":3751,"high":3770,"low":3722,"close":3746,"volume":223816,"rsi_14":14.63,"sma_20":4134.25,"sma_60":4203.08,"sma_120":4240.54},{"date":"2025-05-26","open":3775,"high":3817,"low":3756,"close":3817,"volume":258528,"rsi_14":27.84,"sma_20":4124.0,"sma_60":4195.92,"sma_120":4236.79},{"date":"2025-05-27","open":3784,"high":3865,"low":3784,"close":3822,"volume":196735,"rsi_14":31.11,"sma_20":4112.5,"sma_60":4188.83,"sma_120":4233.42},{"date":"2025-05-28","open":3832,"high":3865,"low":3808,"close":3846,"volume":369697,"rsi_14":38.82,"sma_20":4101.5,"sma_60":4182.17,"sma_120":4230.0},{"date":"2025-05-29","open":3875,"high":3993,"low":3865,"close":3965,"volume":562500,"rsi_14":51.4,"sma_20":4094.5,"sma_60":4179.83,"sma_120":4227.92},{"date":"2025-05-30","open":3965,"high":3974,"low":3922,"close":3932,"volume":352459,"rsi_14":45.37,"sma_20":4087.25,"sma_60":4176.83,"sma_120":4225.5},{"date":"2025-06-02","open":3927,"high":3936,"low":3889,"close":3894,"volume":379666,"rsi_14":45.79,"sma_20":4080.5,"sma_60":4171.08,"sma_120":4223.42},{"date":"2025-06-04","open":3903,"high":4088,"low":3903,"close":4027,"volume":1201724,"rsi_14":57.04,"sma_20":4080.75,"sma_60":4167.08,"sma_120":4222.88},{"date":"2025-06-05","open":4041,"high":4065,"low":3998,"close":4031,"volume":1024184,"rsi_14":65.0,"sma_20":4083.25,"sma_60":4164.75,"sma_120":4221.96},{"date":"2025-06-09","open":4069,"high":4207,"low":4055,"close":4155,"volume":867588,"rsi_14":73.24,"sma_20":4094.75,"sma_60":4164.58,"sma_120":4222.79},{"date":"2025-06-10","open":4174,"high":4174,"low":4093,"close":4117,"volume":557961,"rsi_14":72.73,"sma_20":4103.5,"sma_60":4165.33,"sma_120":4224.29},{"date":"2025-06-11","open":4117,"high":4165,"low":4084,"close":4112,"volume":557001,"rsi_14":73.24,"sma_20":4110.5,"sma_60":4165.5,"sma_120":4225.38},{"date":"2025-06-12","open":4117,"high":4184,"low":4074,"close":4150,"volume":2474498,"rsi_14":75.68,"sma_20":4121.75,"sma_60":4166.83,"sma_120":4227.5},{"date":"2025-06-13","open":4179,"high":4179,"low":4065,"close":4112,"volume":748207,"rsi_14":77.78,"sma_20":4131.0,"sma_60":4167.17,"sma_120":4228.96},{"date":"2025-06-16","open":4112,"high":4112,"low":4036,"close":4093,"volume":377317,"rsi_14":75.17,"sma_20":4143.25,"sma_60":4165.42,"sma_120":4229.25},{"date":"2025-06-17","open":4117,"high":4131,"low":4041,"close":4065,"volume":469203,"rsi_14":69.12,"sma_20":4155.0,"sma_60":4163.67,"sma_120":4229.29},{"date":"2025-06-18","open":4046,"high":4084,"low":4027,"close":4055,"volume":276095,"rsi_14":67.88,"sma_20":4168.0,"sma_60":4161.0,"sma_120":4228.92},{"date":"2025-06-19","open":4088,"high":4131,"low":4036,"close":4074,"volume":343729,"rsi_14":67.65,"sma_20":4182.5,"sma_60":4158.83,"sma_120":4228.58},{"date":"2025-06-20","open":4088,"high":4179,"low":4065,"close":4165,"volume":641870,"rsi_14":66.15,"sma_20":4202.25,"sma_60":4158.58,"sma_120":4229.04},{"date":"2025-06-23","open":4155,"high":4493,"low":4107,"close":4374,"volume":1752432,"rsi_14":77.84,"sma_20":4236.0,"sma_60":4162.0,"sma_120":4231.17},{"date":"2025-06-24","open":4440,"high":4459,"low":4336,"close":4412,"volume":747622,"rsi_14":82.63,"sma_20":4271.0,"sma_60":4166.25,"sma_120":4234.12},{"date":"2025-06-25","open":4426,"high":4431,"low":4302,"close":4364,"volume":705530,"rsi_14":73.83,"sma_20":4299.75,"sma_60":4169.42,"sma_120":4237.62},{"date":"2025-06-26","open":4364,"high":4369,"low":4241,"close":4302,"volume":447641,"rsi_14":67.7,"sma_20":4325.0,"sma_60":4172.0,"sma_120":4239.25},{"date":"2025-06-27","open":4326,"high":4331,"low":4222,"close":4226,"volume":359402,"rsi_14":54.97,"sma_20":4345.0,"sma_60":4172.58,"sma_120":4240.58},{"date":"2025-06-30","open":4274,"high":4336,"low":4260,"close":4260,"volume":297832,"rsi_14":60.0,"sma_20":4360.5,"sma_60":4179.5,"sma_120":4242.0},{"date":"2025-07-01","open":4298,"high":4493,"low":4298,"close":4416,"volume":1189262,"rsi_14":67.58,"sma_20":4386.0,"sma_60":4188.58,"sma_120":4246.0},{"date":"2025-07-02","open":4488,"high":4493,"low":4388,"close":4493,"volume":627589,"rsi_14":68.95,"sma_20":4417.5,"sma_60":4199.17,"sma_120":4250.79},{"date":"2025-07-03","open":4464,"high":4464,"low":4402,"close":4431,"volume":447908,"rsi_14":67.18,"sma_20":4438.75,"sma_60":4209.25,"sma_120":4254.96},{"date":"2025-07-04","open":4431,"high":4459,"low":4355,"close":4374,"volume":323203,"rsi_14":64.53,"sma_20":4456.75,"sma_60":4217.92,"sma_120":4258.0},{"date":"2025-07-07","open":4359,"high":4393,"low":4283,"close":4388,"volume":246212,"rsi_14":67.0,"sma_20":4469.0,"sma_60":4229.58,"sma_120":4260.96},{"date":"2025-07-08","open":4350,"high":4402,"low":4350,"close":4383,"volume":332237,"rsi_14":67.34,"sma_20":4483.0,"sma_60":4241.33,"sma_120":4263.75},{"date":"2025-07-09","open":4426,"high":4630,"low":4416,"close":4573,"volume":1195040,"rsi_14":72.34,"sma_20":4507.25,"sma_60":4257.25,"sma_120":4268.12},{"date":"2025-07-10","open":4573,"high":4583,"low":4493,"close":4521,"volume":561435,"rsi_14":66.52,"sma_20":4526.75,"sma_60":4269.75,"sma_120":4272.38},{"date":"2025-07-11","open":4554,"high":4569,"low":4512,"close":4545,"volume":306935,"rsi_14":59.57,"sma_20":4549.5,"sma_60":4283.0,"sma_120":4276.83},{"date":"2025-07-14","open":4545,"high":4573,"low":4469,"close":4573,"volume":302603,"rsi_14":59.14,"sma_20":4574.75,"sma_60":4296.42,"sma_120":4281.88},{"date":"2025-07-15","open":4583,"high":4583,"low":4512,"close":4550,"volume":403784,"rsi_14":60.77,"sma_20":4600.25,"sma_60":4308.0,"sma_120":4286.38},{"date":"2025-07-16","open":4564,"high":4821,"low":4531,"close":4640,"volume":928070,"rsi_14":68.98,"sma_20":4631.0,"sma_60":4321.92,"sma_120":4292.17},{"date":"2025-07-17","open":4649,"high":4659,"low":4469,"close":4531,"volume":530189,"rsi_14":66.49,"sma_20":4655.0,"sma_60":4333.08,"sma_120":4296.54},{"date":"2025-07-18","open":4545,"high":4588,"low":4502,"close":4564,"volume":277894,"rsi_14":66.49,"sma_20":4676.0,"sma_60":4344.58,"sma_120":4301.5},{"date":"2025-07-21","open":4578,"high":4578,"low":4502,"close":4512,"volume":300534,"rsi_14":55.81,"sma_20":4683.25,"sma_60":4354.75,"sma_120":4306.04},{"date":"2025-07-22","open":4540,"high":4550,"low":4455,"close":4474,"volume":429772,"rsi_14":48.78,"sma_20":4686.5,"sma_60":4363.92,"sma_120":4310.21},{"date":"2025-07-23","open":4488,"high":4507,"low":4374,"close":4407,"volume":427094,"rsi_14":48.48,"sma_20":4688.75,"sma_60":4370.83,"sma_120":4313.12},{"date":"2025-07-24","open":4431,"high":4450,"low":4307,"close":4340,"volume":367195,"rsi_14":47.9,"sma_20":4690.75,"sma_60":4376.08,"sma_120":4316.33},{"date":"2025-07-25","open":4312,"high":4388,"low":4312,"close":4355,"volume":270419,"rsi_14":47.9,"sma_20":4697.5,"sma_60":4381.33,"sma_120":4319.29},{"date":"2025-07-28","open":4329,"high":4329,"low":4207,"close":4221,"volume":215569,"rsi_14":43.24,"sma_20":4697.75,"sma_60":4384.25,"sma_120":4321.71},{"date":"2025-07-29","open":4226,"high":4258,"low":4188,"close":4244,"volume":287109,"rsi_14":30.0,"sma_20":4691.0,"sma_60":4388.08,"sma_120":4325.42},{"date":"2025-07-30","open":4226,"high":4348,"low":4221,"close":4329,"volume":229098,"rsi_14":40.13,"sma_20":4684.75,"sma_60":4394.25,"sma_120":4329.58},{"date":"2025-07-31","open":4348,"high":4362,"low":4277,"close":4301,"volume":262667,"rsi_14":36.71,"sma_20":4680.25,"sma_60":4399.92,"sma_120":4333.08},{"date":"2025-08-01","open":4296,"high":4296,"low":4169,"close":4174,"volume":299981,"rsi_14":29.05,"sma_20":4672.0,"sma_60":4404.0,"sma_120":4335.46},{"date":"2025-08-04","open":4174,"high":4202,"low":4141,"close":4179,"volume":246445,"rsi_14":30.29,"sma_20":4663.25,"sma_60":4409.0,"sma_120":4337.75},{"date":"2025-08-05","open":4207,"high":4277,"low":4183,"close":4193,"volume":261388,"rsi_14":23.27,"sma_20":4655.5,"sma_60":4414.0,"sma_120":4340.08},{"date":"2025-08-06","open":4193,"high":4310,"low":4183,"close":4273,"volume":199275,"rsi_14":35.29,"sma_20":4642.0,"sma_60":4419.92,"sma_120":4342.96},{"date":"2025-08-07","open":4277,"high":4306,"low":4211,"close":4249,"volume":291751,"rsi_14":31.13,"sma_20":4630.0,"sma_60":4426.17,"sma_120":4344.42},{"date":"2025-08-08","open":4263,"high":4282,"low":4221,"close":4235,"volume":196845,"rsi_14":32.87,"sma_20":4616.0,"sma_60":4432.17,"sma_120":4346.08},{"date":"2025-08-11","open":4226,"high":4249,"low":4197,"close":4202,"volume":159900,"rsi_14":33.1,"sma_20":4598.75,"sma_60":4438.92,"sma_120":4346.33},{"date":"2025-08-12","open":4207,"high":4268,"low":4202,"close":4207,"volume":154404,"rsi_14":37.21,"sma_20":4583.0,"sma_60":4446.08,"sma_120":4346.08},{"date":"2025-08-13","open":4254,"high":4583,"low":4169,"close":4240,"volume":1666734,"rsi_14":45.08,"sma_20":4564.25,"sma_60":4454.42,"sma_120":4346.5},{"date":"2025-08-14","open":4235,"high":4306,"low":4202,"close":4230,"volume":506758,"rsi_14":42.98,"sma_20":4550.75,"sma_60":4462.75,"sma_120":4346.67},{"date":"2025-08-18","open":4240,"high":4273,"low":4221,"close":4240,"volume":247298,"rsi_14":51.92,"sma_20":4536.0,"sma_60":4471.42,"sma_120":4347.17},{"date":"2025-08-19","open":4263,"high":4287,"low":4226,"close":4263,"volume":237520,"rsi_14":51.92,"sma_20":4525.25,"sma_60":4481.5,"sma_120":4347.12},{"date":"2025-08-20","open":4216,"high":4263,"low":4164,"close":4263,"volume":297229,"rsi_14":41.86,"sma_20":4516.5,"sma_60":4491.33,"sma_120":4347.21},{"date":"2025-08-21","open":4263,"high":4306,"low":4240,"close":4244,"volume":250607,"rsi_14":42.86,"sma_20":4510.25,"sma_60":4499.58,"sma_120":4347.75},{"date":"2025-08-22","open":4258,"high":4277,"low":4207,"close":4221,"volume":229310,"rsi_14":58.06,"sma_20":4506.25,"sma_60":4507.33,"sma_120":4348.08},{"date":"2025-08-25","open":4240,"high":4268,"low":4230,"close":4240,"volume":150264,"rsi_14":60.0,"sma_20":4502.5,"sma_60":4515.0,"sma_120":4348.58},{"date":"2025-08-26","open":4258,"high":4277,"low":4216,"close":4216,"volume":466760,"rsi_14":53.73,"sma_20":4502.25,"sma_60":4520.17,"sma_120":4350.0},{"date":"2025-08-27","open":4254,"high":4259,"low":4169,"close":4178,"volume":431708,"rsi_14":27.94,"sma_20":4496.25,"sma_60":4524.42,"sma_120":4350.62},{"date":"2025-08-28","open":4207,"high":4235,"low":4164,"close":4216,"volume":190437,"rsi_14":38.03,"sma_20":4487.75,"sma_60":4530.0,"sma_120":4350.54},{"date":"2025-08-29","open":4245,"high":4245,"low":4173,"close":4173,"volume":307676,"rsi_14":35.06,"sma_20":4478.5,"sma_60":4532.5,"sma_120":4349.79},{"date":"2025-09-01","open":4169,"high":4188,"low":4088,"close":4107,"volume":235554,"rsi_14":32.14,"sma_20":4472.5,"sma_60":4533.75,"sma_120":4349.25},{"date":"2025-09-02","open":4116,"high":4135,"low":4088,"close":4107,"volume":174974,"rsi_14":31.33,"sma_20":4466.25,"sma_60":4532.83,"sma_120":4348.71},{"date":"2025-09-03","open":4097,"high":4150,"low":4088,"close":4111,"volume":171225,"rsi_14":25.97,"sma_20":4459.5,"sma_60":4532.67,"sma_120":4349.0},{"date":"2025-09-04","open":4130,"high":4154,"low":4107,"close":4154,"volume":146452,"rsi_14":34.52,"sma_20":4450.75,"sma_60":4533.33,"sma_120":4349.42},{"date":"2025-09-05","open":4159,"high":4207,"low":4154,"close":4169,"volume":183790,"rsi_14":35.29,"sma_20":4444.0,"sma_60":4533.58,"sma_120":4350.21},{"date":"2025-09-08","open":4183,"high":4188,"low":4154,"close":4183,"volume":132059,"rsi_14":33.73,"sma_20":4438.75,"sma_60":4534.75,"sma_120":4350.96},{"date":"2025-09-09","open":4192,"high":4235,"low":4192,"close":4226,"volume":145361,"rsi_14":40.22,"sma_20":4437.5,"sma_60":4537.0,"sma_120":4351.21},{"date":"2025-09-10","open":4235,"high":4288,"low":4235,"close":4273,"volume":184202,"rsi_14":47.96,"sma_20":4438.5,"sma_60":4540.58,"sma_120":4352.12},{"date":"2025-09-11","open":4302,"high":4302,"low":4230,"close":4230,"volume":188449,"rsi_14":46.08,"sma_20":4435.5,"sma_60":4543.58,"sma_120":4352.29},{"date":"2025-09-12","open":4264,"high":4283,"low":4245,"close":4273,"volume":176435,"rsi_14":48.6,"sma_20":4435.25,"sma_60":4547.0,"sma_120":4352.92},{"date":"2025-09-15","open":4283,"high":4340,"low":4283,"close":4326,"volume":277577,"rsi_14":55.75,"sma_20":4437.25,"sma_60":4549.75,"sma_120":4354.17},{"date":"2025-09-16","open":4345,"high":4368,"low":4321,"close":4340,"volume":308387,"rsi_14":67.35,"sma_20":4438.75,"sma_60":4549.08,"sma_120":4355.54},{"date":"2025-09-17","open":4359,"high":4368,"low":4307,"close":4368,"volume":312766,"rsi_14":66.67,"sma_20":4441.75,"sma_60":4548.25,"sma_120":4357.25},{"date":"2025-09-18","open":4345,"high":4354,"low":4307,"close":4345,"volume":176910,"rsi_14":73.56,"sma_20":4445.75,"sma_60":4548.25,"sma_120":4358.83},{"date":"2025-09-19","open":4600,"high":4600,"low":4530,"close":4595,"volume":327462,"rsi_14":87.84,"sma_20":4451.25,"sma_60":4549.42,"sma_120":4360.71},{"date":"2025-09-22","open":4378,"high":4378,"low":4321,"close":4359,"volume":229982,"rsi_14":84.42,"sma_20":4455.0,"sma_60":4551.67,"sma_120":4362.12},{"date":"2025-09-23","open":4397,"high":4440,"low":4321,"close":4345,"volume":246835,"rsi_14":81.01,"sma_20":4459.25,"sma_60":4553.08,"sma_120":4366.29},{"date":"2025-09-24","open":4326,"high":4330,"low":4273,"close":4278,"volume":197700,"rsi_14":65.48,"sma_20":4464.5,"sma_60":4550.58,"sma_120":4369.58},{"date":"2025-09-25","open":4283,"high":4302,"low":4254,"close":4273,"volume":110640,"rsi_14":63.41,"sma_20":4467.5,"sma_60":4546.67,"sma_120":4372.92},{"date":"2025-09-26","open":4292,"high":4292,"low":4216,"close":4240,"volume":139290,"rsi_14":56.98,"sma_20":4471.0,"sma_60":4543.25,"sma_120":4376.25},{"date":"2025-09-29","open":4254,"high":4264,"low":4226,"close":4254,"volume":98476,"rsi_14":53.75,"sma_20":4478.75,"sma_60":4541.08,"sma_120":4379.5},{"date":"2025-09-30","open":4254,"high":4264,"low":4211,"close":4226,"volume":158187,"rsi_14":43.42,"sma_20":4485.0,"sma_60":4538.17,"sma_120":4383.88},{"date":"2025-10-01","open":4249,"high":4249,"low":4216,"close":4240,"volume":110366,"rsi_14":51.43,"sma_20":4491.75,"sma_60":4535.58,"sma_120":4388.46},{"date":"2025-10-02","open":4288,"high":4312,"low":4240,"close":4268,"volume":225042,"rsi_14":46.03,"sma_20":4496.75,"sma_60":4529.83,"sma_120":4393.54},{"date":"2025-10-10","open":4302,"high":4454,"low":4297,"close":4440,"volume":898548,"rsi_14":63.04,"sma_20":4511.0,"sma_60":4528.33,"sma_120":4399.04},{"date":"2025-10-13","open":4378,"high":4487,"low":4345,"close":4478,"volume":420537,"rsi_14":64.95,"sma_20":4526.5,"sma_60":4527.08,"sma_120":4405.04},{"date":"2025-10-14","open":4492,"high":4583,"low":4483,"close":4525,"volume":543555,"rsi_14":66.34,"sma_20":4542.25,"sma_60":4526.17,"sma_120":4411.29},{"date":"2025-10-15","open":4525,"high":4621,"low":4483,"close":4616,"volume":1715892,"rsi_14":71.67,"sma_20":4560.25,"sma_60":4527.25,"sma_120":4417.62},{"date":"2025-10-16","open":4621,"high":4621,"low":4516,"close":4525,"volume":325783,"rsi_14":61.59,"sma_20":4575.75,"sma_60":4525.17,"sma_120":4423.54},{"date":"2025-10-17","open":4521,"high":4521,"low":4426,"close":4440,"volume":319749,"rsi_14":55.56,"sma_20":4584.5,"sma_60":4523.5,"sma_120":4428.29},{"date":"2025-10-20","open":4473,"high":4483,"low":4383,"close":4454,"volume":159193,"rsi_14":57.52,"sma_20":4591.25,"sma_60":4521.5,"sma_120":4433.04},{"date":"2025-10-21","open":4473,"high":4478,"low":4387,"close":4397,"volume":237652,"rsi_14":58.28,"sma_20":4594.25,"sma_60":4519.42,"sma_120":4437.08},{"date":"2025-10-22","open":4387,"high":4449,"low":4349,"close":4421,"volume":230935,"rsi_14":60.0,"sma_20":4597.0,"sma_60":4518.42,"sma_120":4441.17},{"date":"2025-10-23","open":4387,"high":4445,"low":4359,"close":4402,"volume":165063,"rsi_14":61.18,"sma_20":4598.75,"sma_60":4518.25,"sma_120":4444.54},{"date":"2025-10-24","open":4416,"high":4440,"low":4383,"close":4397,"volume":126083,"rsi_14":60.0,"sma_20":4600.0,"sma_60":4519.17,"sma_120":4447.62},{"date":"2025-10-27","open":4416,"high":4449,"low":4397,"close":4411,"volume":176455,"rsi_14":63.27,"sma_20":4602.75,"sma_60":4520.08,"sma_120":4450.71},{"date":"2025-10-28","open":4416,"high":4426,"low":4354,"close":4368,"volume":279971,"rsi_14":58.82,"sma_20":4604.0,"sma_60":4521.83,"sma_120":4453.04},{"date":"2025-10-29","open":4368,"high":4392,"low":4335,"close":4387,"volume":186198,"rsi_14":59.35,"sma_20":4609.75,"sma_60":4523.5,"sma_120":4455.79},{"date":"2025-10-30","open":4383,"high":4402,"low":4321,"close":4330,"volume":230387,"rsi_14":40.94,"sma_20":4612.75,"sma_60":4522.67,"sma_120":4458.46},{"date":"2025-10-31","open":4373,"high":4378,"low":4316,"close":4321,"volume":204640,"rsi_14":36.36,"sma_20":4617.0,"sma_60":4522.17,"sma_120":4461.04},{"date":"2025-11-03","open":4349,"high":4349,"low":4264,"close":4278,"volume":369678,"rsi_14":28.33,"sma_20":4618.25,"sma_60":4523.17,"sma_120":4463.58},{"date":"2025-11-04","open":4283,"high":4373,"low":4259,"close":4349,"volume":276107,"rsi_14":25.86,"sma_20":4624.75,"sma_60":4525.33,"sma_120":4467.17},{"date":"2025-11-05","open":4335,"high":4397,"low":4245,"close":4378,"volume":441748,"rsi_14":34.95,"sma_20":4632.0,"sma_60":4527.75,"sma_120":4470.88},{"date":"2025-11-06","open":4406,"high":4602,"low":4383,"close":4530,"volume":799419,"rsi_14":58.12,"sma_20":4646.75,"sma_60":4531.42,"sma_120":4475.67},{"date":"2025-11-07","open":4492,"high":4559,"low":4406,"close":4454,"volume":314105,"rsi_14":50.0,"sma_20":4647.5,"sma_60":4534.17,"sma_120":4480.17},{"date":"2025-11-10","open":4497,"high":4583,"low":4497,"close":4516,"volume":272163,"rsi_14":59.54,"sma_20":4649.5,"sma_60":4538.25,"sma_120":4485.21},{"date":"2025-11-11","open":4554,"high":4602,"low":4468,"close":4497,"volume":245868,"rsi_14":56.15,"sma_20":4648.0,"sma_60":4542.58,"sma_120":4490.75},{"date":"2025-11-12","open":4497,"high":4506,"low":4383,"close":4421,"volume":425637,"rsi_14":51.41,"sma_20":4637.75,"sma_60":4545.5,"sma_120":4495.79},{"date":"2025-11-13","open":4445,"high":4473,"low":4402,"close":4440,"volume":227827,"rsi_14":53.1,"sma_20":4633.25,"sma_60":4548.17,"sma_120":4501.29},{"date":"2025-11-14","open":4378,"high":4406,"low":4349,"close":4387,"volume":226048,"rsi_14":48.37,"sma_20":4630.5,"sma_60":4550.08,"sma_120":4506.42},{"date":"2025-11-17","open":4406,"high":4406,"low":4335,"close":4373,"volume":149850,"rsi_14":50.34,"sma_20":4626.25,"sma_60":4551.58,"sma_120":4511.5},{"date":"2025-11-18","open":4364,"high":4364,"low":4240,"close":4254,"volume":370985,"rsi_14":41.67,"sma_20":4618.75,"sma_60":4550.58,"sma_120":4516.04},{"date":"2025-11-19","open":4254,"high":4316,"low":4230,"close":4302,"volume":146700,"rsi_14":48.19,"sma_20":4612.5,"sma_60":4550.42,"sma_120":4520.88},{"date":"2025-11-20","open":4326,"high":4340,"low":4297,"close":4340,"volume":82500,"rsi_14":51.16,"sma_20":4609.25,"sma_60":4551.25,"sma_120":4525.42},{"date":"2025-11-21","open":4268,"high":4311,"low":4245,"close":4292,"volume":126094,"rsi_14":50.87,"sma_20":4603.75,"sma_60":4551.67,"sma_120":4529.5},{"date":"2025-11-24","open":4302,"high":4321,"low":4254,"close":4288,"volume":202022,"rsi_14":45.91,"sma_20":4597.25,"sma_60":4551.67,"sma_120":4533.33},{"date":"2025-11-25","open":4292,"high":4311,"low":4226,"close":4240,"volume":171287,"rsi_14":41.1,"sma_20":4590.5,"sma_60":4551.25,"sma_120":4535.71},{"date":"2025-11-26","open":4249,"high":4302,"low":4245,"close":4283,"volume":222446,"rsi_14":31.43,"sma_20":4585.0,"sma_60":4553.08,"sma_120":4538.75},{"date":"2025-11-27","open":4341,"high":4389,"low":4332,"close":4341,"volume":180844,"rsi_14":37.01,"sma_20":4583.25,"sma_60":4554.5,"sma_120":4542.25},{"date":"2025-11-28","open":4316,"high":4378,"low":4297,"close":4349,"volume":161874,"rsi_14":36.0,"sma_20":4584.75,"sma_60":4557.58,"sma_120":4545.04},{"date":"2025-12-01","open":4392,"high":4478,"low":4359,"close":4468,"volume":298044,"rsi_14":47.95,"sma_20":4594.75,"sma_60":4563.92,"sma_120":4548.83},{"date":"2025-12-02","open":4478,"high":4483,"low":4421,"close":4445,"volume":216412,"rsi_14":51.85,"sma_20":4599.75,"sma_60":4569.83,"sma_120":4551.33},{"date":"2025-12-03","open":4468,"high":4492,"low":4435,"close":4492,"volume":153965,"rsi_14":53.9,"sma_20":4605.75,"sma_60":4576.5,"sma_120":4554.58},{"date":"2025-12-04","open":4487,"high":4492,"low":4402,"close":4435,"volume":206100,"rsi_14":53.52,"sma_20":4600.75,"sma_60":4581.42,"sma_120":4557.38},{"date":"2025-12-05","open":4459,"high":4468,"low":4430,"close":4464,"volume":137245,"rsi_14":56.55,"sma_20":4601.25,"sma_60":4586.58,"sma_120":4560.08},{"date":"2025-12-08","open":4473,"high":4473,"low":4392,"close":4421,"volume":119188,"rsi_14":63.57,"sma_20":4596.25,"sma_60":4590.75,"sma_120":4562.75},{"date":"2025-12-09","open":4406,"high":4416,"low":4378,"close":4397,"volume":86389,"rsi_14":58.06,"sma_20":4591.0,"sma_60":4593.75,"sma_120":4565.38},{"date":"2025-12-10","open":4397,"high":4426,"low":4392,"close":4392,"volume":135054,"rsi_14":54.7,"sma_20":4589.5,"sma_60":4595.83,"sma_120":4568.21},{"date":"2025-12-11","open":4421,"high":4487,"low":4392,"close":4459,"volume":270483,"rsi_14":64.46,"sma_20":4590.5,"sma_60":4599.83,"sma_120":4571.71},{"date":"2025-12-12","open":4497,"high":4530,"low":4473,"close":4511,"volume":205148,"rsi_14":67.94,"sma_20":4597.0,"sma_60":4604.0,"sma_120":4575.5},{"date":"2025-12-15","open":4445,"high":4568,"low":4445,"close":4492,"volume":231035,"rsi_14":71.2,"sma_20":4603.25,"sma_60":4606.92,"sma_120":4578.33},{"date":"2025-12-16","open":4511,"high":4516,"low":4392,"close":4392,"volume":311178,"rsi_14":58.39,"sma_20":4610.5,"sma_60":4607.83,"sma_120":4578.46},{"date":"2025-12-17","open":4426,"high":4464,"low":4397,"close":4421,"volume":102857,"rsi_14":59.29,"sma_20":4616.75,"sma_60":4608.75,"sma_120":4578.5},{"date":"2025-12-18","open":4411,"high":4416,"low":4349,"close":4368,"volume":128454,"rsi_14":51.43,"sma_20":4618.25,"sma_60":4608.75,"sma_120":4578.5},{"date":"2025-12-19","open":4397,"high":4421,"low":4368,"close":4411,"volume":165704,"rsi_14":45.16,"sma_20":4624.5,"sma_60":4609.42,"sma_120":4579.42},{"date":"2025-12-22","open":4440,"high":4445,"low":4383,"close":4383,"volume":184419,"rsi_14":44.8,"sma_20":4629.5,"sma_60":4609.83,"sma_120":4580.75},{"date":"2025-12-23","open":4387,"high":4397,"low":4316,"close":4330,"volume":250036,"rsi_14":36.51,"sma_20":4634.25,"sma_60":4609.58,"sma_120":4581.33},{"date":"2025-12-24","open":4349,"high":4392,"low":4307,"close":4326,"volume":182608,"rsi_14":40.0,"sma_20":4636.5,"sma_60":4610.42,"sma_120":4580.5},{"date":"2025-12-26","open":4349,"high":4392,"low":4302,"close":4311,"volume":170329,"rsi_14":35.71,"sma_20":4637.25,"sma_60":4611.08,"sma_120":4578.88},{"date":"2025-12-29","open":4321,"high":4321,"low":4268,"close":4273,"volume":154576,"rsi_14":36.04,"sma_20":4633.25,"sma_60":4611.67,"sma_120":4577.46},{"date":"2025-12-30","open":4264,"high":4316,"low":4264,"close":4302,"volume":188301,"rsi_14":41.07,"sma_20":4624.5,"sma_60":4612.5,"sma_120":4576.79},{"date":"2026-01-02","open":4307,"high":4321,"low":4216,"close":4226,"volume":446097,"rsi_14":36.22,"sma_20":4613.0,"sma_60":4612.5,"sma_120":4575.33},{"date":"2026-01-05","open":4230,"high":4307,"low":4230,"close":4254,"volume":253872,"rsi_14":31.93,"sma_20":4600.5,"sma_60":4612.75,"sma_120":4574.17},{"date":"2026-01-06","open":4254,"high":4264,"low":4230,"close":4235,"volume":266156,"rsi_14":24.11,"sma_20":4590.0,"sma_60":4612.5,"sma_120":4571.17},{"date":"2026-01-07","open":4240,"high":4254,"low":4135,"close":4154,"volume":530688,"rsi_14":21.6,"sma_20":4573.75,"sma_60":4607.5,"sma_120":4567.92},{"date":"2026-01-08","open":4154,"high":4188,"low":4092,"close":4092,"volume":401677,"rsi_14":23.08,"sma_20":4556.5,"sma_60":4600.75,"sma_120":4563.92},{"date":"2026-01-09","open":4130,"high":4159,"low":4092,"close":4116,"volume":231522,"rsi_14":22.41,"sma_20":4541.75,"sma_60":4593.58,"sma_120":4559.88},{"date":"2026-01-12","open":4116,"high":4130,"low":4073,"close":4088,"volume":311584,"rsi_14":23.42,"sma_20":4525.75,"sma_60":4584.33,"sma_120":4555.79},{"date":"2026-01-13","open":4088,"high":4116,"low":4069,"close":4097,"volume":322148,"rsi_14":18.27,"sma_20":4506.75,"sma_60":4576.83,"sma_120":4551.0},{"date":"2026-01-14","open":4092,"high":4202,"low":4083,"close":4183,"volume":500366,"rsi_14":31.9,"sma_20":4489.5,"sma_60":4572.33,"sma_120":4547.92},{"date":"2026-01-15","open":4183,"high":4221,"low":4154,"close":4211,"volume":329594,"rsi_14":38.74,"sma_20":4474.75,"sma_60":4568.08,"sma_120":4544.79},{"date":"2026-01-16","open":4230,"high":4364,"low":4230,"close":4245,"volume":749140,"rsi_14":31.47,"sma_20":4583.0,"sma_60":4560.0,"sma_120":4546.88},{"date":"2026-01-19","open":4317,"high":4351,"low":4260,"close":4303,"volume":478116,"rsi_14":45.3,"sma_20":4458.5,"sma_60":4562.58,"sma_120":4540.5},{"date":"2026-01-20","open":4259,"high":4406,"low":4249,"close":4383,"volume":744675,"rsi_14":58.52,"sma_20":4459.25,"sma_60":4562.25,"sma_120":4540.25},{"date":"2026-01-21","open":4378,"high":4416,"low":4273,"close":4378,"volume":573739,"rsi_14":56.15,"sma_20":4457.5,"sma_60":4561.92,"sma_120":4540.54},{"date":"2026-01-22","open":4383,"high":4544,"low":4383,"close":4483,"volume":955108,"rsi_14":69.85,"sma_20":4462.75,"sma_60":4563.17,"sma_120":4541.62},{"date":"2026-01-23","open":4483,"high":4525,"low":4402,"close":4468,"volume":499834,"rsi_14":66.92,"sma_20":4470.0,"sma_60":4564.92,"sma_120":4543.38},{"date":"2026-01-26","open":4473,"high":4516,"low":4440,"close":4478,"volume":437001,"rsi_14":69.47,"sma_20":4478.0,"sma_60":4566.5,"sma_120":4545.0},{"date":"2026-01-27","open":4478,"high":4497,"low":4449,"close":4483,"volume":463424,"rsi_14":80.0,"sma_20":4487.0,"sma_60":4569.17,"sma_120":4545.92},{"date":"2026-01-28","open":4521,"high":4578,"low":4478,"close":4554,"volume":770668,"rsi_14":91.45,"sma_20":4501.75,"sma_60":4573.25,"sma_120":4547.71},{"date":"2026-01-29","open":4568,"high":4630,"low":4464,"close":4602,"volume":651771,"rsi_14":91.8,"sma_20":4517.5,"sma_60":4578.92,"sma_120":4551.04},{"date":"2026-01-30","open":4602,"high":5520,"low":4583,"close":5330,"volume":6834924,"rsi_14":98.51,"sma_20":4575.5,"sma_60":4596.08,"sma_120":4560.71},{"date":"2026-02-02","open":5273,"high":5425,"low":4759,"close":4806,"volume":2801596,"rsi_14":69.76,"sma_20":4604.5,"sma_60":4603.58,"sma_120":4565.67},{"date":"2026-02-03","open":4978,"high":5111,"low":4892,"close":4968,"volume":1592365,"rsi_14":70.99,"sma_20":4643.0,"sma_60":4611.25,"sma_120":4571.33},{"date":"2026-02-04","open":4958,"high":5453,"low":4892,"close":5120,"volume":3006595,"rsi_14":73.63,"sma_20":4623.5,"sma_60":4577.75,"sma_120":4555.29},{"date":"2026-02-05","open":5111,"high":5225,"low":4978,"close":5006,"volume":890318,"rsi_14":67.98,"sma_20":4656.5,"sma_60":4593.42,"sma_120":4563.04},{"date":"2026-02-06","open":4873,"high":4920,"low":4768,"close":4835,"volume":1242892,"rsi_14":63.2,"sma_20":4672.5,"sma_60":4605.33,"sma_120":4569.33},{"date":"2026-02-09","open":4949,"high":5196,"low":4949,"close":4987,"volume":1254351,"rsi_14":66.75,"sma_20":4700.5,"sma_60":4619.67,"sma_120":4576.62},{"date":"2026-02-10","open":4997,"high":5044,"low":4797,"close":4806,"volume":1462103,"rsi_14":64.57,"sma_20":4715.75,"sma_60":4630.58,"sma_120":4582.67},{"date":"2026-02-11","open":4835,"high":5073,"low":4768,"close":4978,"volume":1196770,"rsi_14":66.75,"sma_20":4741.0,"sma_60":4643.75,"sma_120":4590.38},{"date":"2026-02-12","open":5006,"high":5035,"low":4873,"close":4920,"volume":620574,"rsi_14":64.25,"sma_20":4767.25,"sma_60":4655.08,"sma_120":4597.83},{"date":"2026-02-13","open":4920,"high":5273,"low":4863,"close":5158,"volume":1903126,"rsi_14":69.44,"sma_20":4805.0,"sma_60":4671.33,"sma_120":4607.46},{"date":"2026-02-19","open":5349,"high":5368,"low":5044,"close":5130,"volume":1360362,"rsi_14":68.71,"sma_20":4844.0,"sma_60":4686.33,"sma_120":4616.67},{"date":"2026-02-20","open":5139,"high":5491,"low":5139,"close":5339,"volume":1968234,"rsi_14":72.78,"sma_20":4894.75,"sma_60":4704.08,"sma_120":4626.92},{"date":"2026-02-23","open":5415,"high":5415,"low":5187,"close":5244,"volume":1251940,"rsi_14":69.5,"sma_20":4946.75,"sma_60":4719.92,"sma_120":4634.5},{"date":"2026-02-24","open":5330,"high":6186,"low":5273,"close":5625,"volume":11071162,"rsi_14":73.45,"sma_20":5016.25,"sma_60":4741.92,"sma_120":4645.08},{"date":"2026-02-25","open":5625,"high":5872,"low":5530,"close":5682,"volume":2528104,"rsi_14":70.18,"sma_20":5256.25,"sma_60":4786.83,"sma_120":4669.04},{"date":"2026-02-26","open":5682,"high":5767,"low":5558,"close":5615,"volume":1124906,"rsi_14":74.49,"sma_20":5156.25,"sma_60":4786.67,"sma_120":4668.04},{"date":"2026-02-27","open":5568,"high":5587,"low":5406,"close":5472,"volume":1470188,"rsi_14":58.53,"sma_20":5368.0,"sma_60":4830.75,"sma_120":4692.62},{"date":"2026-03-03","open":5368,"high":5472,"low":5254,"close":5320,"volume":1428551,"rsi_14":57.47,"sma_20":5408.25,"sma_60":4847.75,"sma_120":4702.67},{"date":"2026-03-04","open":5139,"high":5215,"low":4725,"close":4759,"volume":2468045,"rsi_14":48.47,"sma_20":5416.5,"sma_60":4852.83,"sma_120":4708.38},{"date":"2026-03-05","open":5006,"high":5130,"low":4968,"close":5082,"volume":1157555,"rsi_14":51.79,"sma_20":5403.5,"sma_60":4864.0,"sma_120":4716.92},{"date":"2026-03-06","open":4949,"high":5101,"low":4873,"close":4987,"volume":691827,"rsi_14":53.51,"sma_20":5413.0,"sma_60":4872.67,"sma_120":4724.58},{"date":"2026-03-09","open":4835,"high":4854,"low":4663,"close":4768,"volume":750749,"rsi_14":46.01,"sma_20":5402.5,"sma_60":4878.5,"sma_120":4729.96},{"date":"2026-03-10","open":4997,"high":5234,"low":4911,"close":5016,"volume":1773061,"rsi_14":51.69,"sma_20":5397.0,"sma_60":4888.17,"sma_120":4737.38},{"date":"2026-03-11","open":5196,"high":5234,"low":5016,"close":5054,"volume":929472,"rsi_14":48.0,"sma_20":5399.5,"sma_60":4899.25,"sma_120":4745.0},{"date":"2026-03-12","open":5054,"high":5225,"low":5025,"close":5158,"volume":550109,"rsi_14":50.53,"sma_20":5416.5,"sma_60":4912.58,"sma_120":4753.17},{"date":"2026-03-13","open":5082,"high":5149,"low":5016,"close":5044,"volume":480553,"rsi_14":44.32,"sma_20":5419.5,"sma_60":4924.0,"sma_120":4759.92},{"date":"2026-03-16","open":5054,"high":5073,"low":4949,"close":4987,"volume":450015,"rsi_14":44.98,"sma_20":5429.0,"sma_60":4931.42,"sma_120":4729.25},{"date":"2026-03-17","open":5044,"high":5158,"low":4997,"close":5120,"volume":455358,"rsi_14":39.09,"sma_20":5436.5,"sma_60":4941.83,"sma_120":4734.0},{"date":"2026-03-18","open":5177,"high":5406,"low":5149,"close":5330,"volume":1082970,"rsi_14":42.86,"sma_20":5458.0,"sma_60":4954.33,"sma_120":4740.79},{"date":"2026-03-19","open":5225,"high":5292,"low":5130,"close":5225,"volume":1299142,"rsi_14":42.21,"sma_20":5461.5,"sma_60":4966.58,"sma_120":4745.88},{"date":"2026-03-20","open":5273,"high":5339,"low":5082,"close":5082,"volume":1266217,"rsi_14":42.21,"sma_20":5459.0,"sma_60":4977.83,"sma_120":4750.67},{"date":"2026-03-23","open":4997,"high":5063,"low":4863,"close":4873,"volume":728120,"rsi_14":41.26,"sma_20":5434.5,"sma_60":4985.17,"sma_120":4753.33},{"date":"2026-03-24","open":5016,"high":5035,"low":4882,"close":4968,"volume":544582,"rsi_14":55.0,"sma_20":5420.0,"sma_60":4995.17,"sma_120":4757.29},{"date":"2026-03-25","open":5025,"high":5196,"low":4987,"close":5149,"volume":704628,"rsi_14":51.71,"sma_20":5395.0,"sma_60":5007.92,"sma_120":4763.17},{"date":"2026-03-26","open":5149,"high":5206,"low":4997,"close":5006,"volume":606517,"rsi_14":50.48,"sma_20":5359.5,"sma_60":5018.5,"sma_120":4768.38},{"date":"2026-03-27","open":5111,"high":5158,"low":4835,"close":5101,"volume":989293,"rsi_14":58.88,"sma_20":5332.5,"sma_60":5030.83,"sma_120":4775.0},{"date":"2026-03-30","open":4987,"high":4987,"low":4873,"close":4949,"volume":515195,"rsi_14":48.13,"sma_20":5305.0,"sma_60":5040.25,"sma_120":4780.17},{"date":"2026-03-31","open":4998,"high":5008,"low":4870,"close":4870,"volume":842879,"rsi_14":40.76,"sma_20":5271.5,"sma_60":5045.75,"sma_120":4783.79},{"date":"2026-04-01","open":5025,"high":5861,"low":5005,"close":5553,"volume":2954178,"rsi_14":53.01,"sma_20":5300.5,"sma_60":5061.92,"sma_120":4792.71},{"date":"2026-04-02","open":5919,"high":5978,"low":5305,"close":5365,"volume":5158065,"rsi_14":52.22,"sma_20":5304.5,"sma_60":5076.42,"sma_120":4799.54},{"date":"2026-04-03","open":5590,"high":5590,"low":5210,"close":5220,"volume":1781468,"rsi_14":49.65,"sma_20":5303.5,"sma_60":5087.75,"sma_120":4804.96},{"date":"2026-04-06","open":5167,"high":5236,"low":5028,"close":5068,"volume":1101409,"rsi_14":45.36,"sma_20":5309.0,"sma_60":5098.17,"sma_120":4810.67},{"date":"2026-04-07","open":5127,"high":5196,"low":4979,"close":5018,"volume":670933,"rsi_14":39.92,"sma_20":5299.0,"sma_60":5106.5,"sma_120":4815.92},{"date":"2026-04-08","open":5177,"high":5573,"low":5167,"close":5384,"volume":1999388,"rsi_14":49.13,"sma_20":5305.5,"sma_60":5120.5,"sma_120":4824.12},{"date":"2026-04-09","open":5355,"high":5384,"low":5177,"close":5187,"volume":889756,"rsi_14":48.3,"sma_20":5296.5,"sma_60":5128.5,"sma_120":4829.96},{"date":"2026-04-10","open":5246,"high":5355,"low":5206,"close":5305,"volume":680172,"rsi_14":54.23,"sma_20":5299.5,"sma_60":5139.83,"sma_120":4837.0},{"date":"2026-04-13","open":5226,"high":5345,"low":5167,"close":5196,"volume":837472,"rsi_14":50.53,"sma_20":5300.0,"sma_60":5148.25,"sma_120":4843.25},{"date":"2026-04-14","open":5295,"high":5523,"low":5216,"close":5424,"volume":1246851,"rsi_14":51.21,"sma_20":5305.0,"sma_60":5160.83,"sma_120":4851.71},{"date":"2026-04-15","open":5464,"high":5612,"low":5345,"close":5365,"volume":1613371,"rsi_14":52.86,"sma_20":5296.0,"sma_60":5173.75,"sma_120":4859.62},{"date":"2026-04-16","open":5394,"high":5493,"low":5345,"close":5454,"volume":810216,"rsi_14":52.69,"sma_20":5297.0,"sma_60":5187.83,"sma_120":4868.0},{"date":"2026-04-17","open":5454,"high":5474,"low":5295,"close":5375,"volume":741491,"rsi_14":54.24,"sma_20":5301.5,"sma_60":5201.5,"sma_120":4875.79},{"date":"2026-04-20","open":5345,"high":5394,"low":5305,"close":5315,"volume":459310,"rsi_14":59.04,"sma_20":5314.0,"sma_60":5214.42,"sma_120":4883.0},{"date":"2026-04-21","open":5345,"high":5384,"low":5295,"close":5315,"volume":618035,"rsi_14":44.26,"sma_20":5321.5,"sma_60":5229.42,"sma_120":4890.0},{"date":"2026-04-22","open":5315,"high":5384,"low":5226,"close":5355,"volume":605622,"rsi_14":49.71,"sma_20":5321.5,"sma_60":5244.25,"sma_120":4897.33},{"date":"2026-04-23","open":5424,"high":5454,"low":5315,"close":5424,"volume":866436,"rsi_14":58.23,"sma_20":5332.5,"sma_60":5259.58,"sma_120":4905.42},{"date":"2026-04-24","open":5444,"high":5642,"low":5424,"close":5622,"volume":2005616,"rsi_14":66.67,"sma_20":5348.5,"sma_60":5279.08,"sma_120":4915.38},{"date":"2026-04-27","open":5652,"high":5662,"low":5523,"close":5582,"volume":1033909,"rsi_14":67.07,"sma_20":5370.5,"sma_60":5298.0,"sma_120":4924.83},{"date":"2026-04-28","open":5563,"high":5919,"low":5563,"close":5909,"volume":2947832,"rsi_14":66.26,"sma_20":5423.0,"sma_60":5323.25,"sma_120":4937.25},{"date":"2026-04-29","open":5860,"high":5909,"low":5691,"close":5879,"volume":1675334,"rsi_14":73.97,"sma_20":5441.0,"sma_60":5347.25,"sma_120":4950.17},{"date":"2026-04-30","open":5919,"high":6038,"low":5721,"close":5810,"volume":2044244,"rsi_14":68.22,"sma_20":5496.5,"sma_60":5366.17,"sma_120":5289.92},{"date":"2026-05-04","open":5929,"high":6731,"low":5810,"close":6523,"volume":11701955,"rsi_14":83.17,"sma_20":5532.0,"sma_60":5416.17,"sma_120":5004.88},{"date":"2026-05-06","open":6770,"high":7443,"low":6384,"close":6612,"volume":13809967,"rsi_14":81.91,"sma_20":5610.0,"sma_60":5440.5,"sma_120":5024.17},{"date":"2026-05-07","open":6701,"high":6849,"low":6374,"close":6691,"volume":3272619,"rsi_14":85.26,"sma_20":5694.5,"sma_60":5463.5,"sma_120":5044.0},{"date":"2026-05-08","open":6691,"high":6820,"low":6513,"close":6661,"volume":2300766,"rsi_14":83.15,"sma_20":5759.0,"sma_60":5488.0,"sma_120":5063.46},{"date":"2026-05-11","open":6671,"high":6701,"low":6295,"close":6384,"volume":2378327,"rsi_14":75.0,"sma_20":5819.5,"sma_60":5510.83,"sma_120":5080.21},{"date":"2026-05-12","open":6315,"high":6513,"low":6058,"close":6166,"volume":2364991,"rsi_14":69.55,"sma_20":5863.0,"sma_60":5527.33,"sma_120":5094.71},{"date":"2026-05-13","open":6176,"high":6216,"low":5988,"close":6018,"volume":1585847,"rsi_14":65.11,"sma_20":5904.5,"sma_60":5544.5,"sma_120":5108.33},{"date":"2026-05-14","open":6354,"high":7819,"low":6236,"close":7819,"volume":15934761,"rsi_14":80.15,"sma_20":6025.5,"sma_60":5589.0,"sma_120":5136.75},{"date":"2026-05-15","open":8166,"high":9799,"low":7324,"close":8631,"volume":70864974,"rsi_14":83.2,"sma_20":6190.5,"sma_60":5648.17,"sma_120":5171.54},{"date":"2026-05-18","open":8611,"high":10254,"low":8166,"close":8166,"volume":44787280,"rsi_14":74.95,"sma_20":6327.5,"sma_60":5695.33,"sma_120":5202.29},{"date":"2026-05-19","open":8166,"high":8552,"low":7582,"close":8116,"volume":14784594,"rsi_14":74.81,"sma_20":6466.0,"sma_60":5742.17,"sma_120":5232.38},{"date":"2026-05-20","open":8047,"high":8700,"low":7651,"close":7720,"volume":13319386,"rsi_14":67.5,"sma_20":6587.5,"sma_60":5778.67,"sma_120":5259.12},{"date":"2026-05-21","open":7790,"high":8492,"low":7730,"close":8087,"volume":12011993,"rsi_14":70.02,"sma_20":6727.5,"sma_60":5823.0,"sma_120":5288.92},{"date":"2026-05-22","open":8215,"high":8542,"low":7998,"close":8314,"volume":9481131,"rsi_14":72.08,"sma_20":6877.0,"sma_60":5864.5,"sma_120":5320.75},{"date":"2026-05-26","open":8710,"high":10809,"low":8661,"close":10809,"volume":64436092,"rsi_14":78.75,"sma_20":7149.0,"sma_60":5947.0,"sma_120":5373.71},{"date":"2026-05-27","open":11343,"high":13818,"low":11135,"close":11264,"volume":71426962,"rsi_14":79.75,"sma_20":7434.0,"sma_60":6038.33,"sma_120":5431.08},{"date":"2026-05-28","open":11165,"high":13144,"low":10630,"close":11858,"volume":55659078,"rsi_14":81.0,"sma_20":7751.0,"sma_60":6142.17,"sma_120":5493.5},{"date":"2026-05-29","open":11878,"high":11878,"low":11007,"close":11165,"volume":4396745,"rsi_14":75.03,"sma_20":8016.5,"sma_60":6237.0,"sma_120":5550.38},{"date":"2026-06-01","open":11383,"high":12590,"low":11383,"close":11759,"volume":4922946,"rsi_14":78.85,"sma_20":8313.5,"sma_60":6351.67,"sma_120":5612.12},{"date":"2026-06-02","open":12184,"high":12709,"low":11630,"close":12709,"volume":5333706,"rsi_14":82.56,"sma_20":8662.0,"sma_60":6476.67,"sma_120":5682.12},{"date":"2026-06-04","open":11957,"high":13402,"low":11383,"close":12877,"volume":27739479,"rsi_14":84.07,"sma_20":8983.0,"sma_60":6606.17,"sma_120":5753.42},{"date":"2026-06-05","open":11878,"high":12145,"low":10789,"close":10789,"volume":9244652,"rsi_14":64.34,"sma_20":9194.0,"sma_60":6704.33,"sma_120":5807.04},{"date":"2026-06-08","open":9403,"high":14025,"low":9403,"close":14025,"volume":56509514,"rsi_14":71.11,"sma_20":9564.5,"sma_60":6852.67,"sma_120":5886.25},{"date":"2026-06-09","open":15203,"high":16074,"low":12768,"close":14144,"volume":54362802,"rsi_14":74.04,"sma_20":9942.5,"sma_60":7002.33,"sma_120":5966.12},{"date":"2026-06-10","open":14184,"high":14679,"low":12768,"close":12818,"volume":26391614,"rsi_14":67.15,"sma_20":10267.5,"sma_60":7127.83,"sma_120":6034.42},{"date":"2026-06-11","open":12471,"high":13362,"low":11303,"close":11551,"volume":16534535,"rsi_14":63.14,"sma_20":10539.5,"sma_60":7234.0,"sma_120":6091.25},{"date":"2026-06-12","open":11977,"high":13768,"low":11689,"close":12867,"volume":29286616,"rsi_14":65.39,"sma_20":10885.5,"sma_60":7363.33,"sma_120":6159.96},{"date":"2026-06-15","open":13263,"high":13471,"low":12372,"close":12719,"volume":10376384,"rsi_14":64.25,"sma_20":11133.0,"sma_60":7487.83,"sma_120":6228.17},{"date":"2026-06-16","open":12877,"high":12887,"low":11729,"close":11878,"volume":7085350,"rsi_14":53.87,"sma_20":11297.0,"sma_60":7594.5,"sma_120":6289.17},{"date":"2026-06-17","open":11709,"high":12194,"low":11442,"close":11759,"volume":5775115,"rsi_14":55.79,"sma_20":12335.0,"sma_60":8372.5,"sma_120":6718.62},{"date":"2026-06-18","open":11759,"high":12085,"low":10432,"close":10581,"volume":7831991,"rsi_14":45.45,"sma_20":11603.0,"sma_60":7790.17,"sma_120":6400.04},{"date":"2026-06-19","open":10809,"high":11036,"low":10155,"close":10324,"volume":6866441,"rsi_14":46.91,"sma_20":11734.5,"sma_60":7878.67,"sma_120":6448.42},{"date":"2026-06-22","open":10324,"high":10482,"low":9977,"close":10046,"volume":3589098,"rsi_14":43.56,"sma_20":11833.5,"sma_60":7960.83,"sma_120":6494.5},{"date":"2026-06-23","open":10195,"high":10373,"low":9522,"close":9591,"volume":6432664,"rsi_14":37.82,"sma_20":11898.0,"sma_60":8032.17,"sma_120":6536.62},{"date":"2026-06-24","open":9651,"high":10027,"low":9175,"close":9433,"volume":5812346,"rsi_14":36.53,"sma_20":11828.5,"sma_60":8103.33,"sma_120":6577.79},{"date":"2026-06-25","open":9779,"high":10888,"low":9720,"close":10690,"volume":22043263,"rsi_14":49.59,"sma_20":11799.5,"sma_60":8194.0,"sma_120":6629.38},{"date":"2026-06-26","open":10393,"high":10393,"low":9136,"close":9611,"volume":6057166,"rsi_14":27.47,"sma_20":11686.0,"sma_60":8269.17,"sma_120":6672.38},{"date":"2026-06-29","open":9472,"high":9898,"low":9195,"close":9453,"volume":3833287,"rsi_14":26.16,"sma_20":11599.5,"sma_60":8346.33,"sma_120":6714.12},{"date":"2026-06-30","open":9621,"high":10274,"low":9175,"close":9947,"volume":5431334,"rsi_14":34.07,"sma_20":11508.0,"sma_60":8420.83,"sma_120":6760.42},{"date":"2026-07-01","open":9957,"high":10710,"low":9829,"close":10185,"volume":4408468,"rsi_14":41.44,"sma_20":11380.5,"sma_60":8502.0,"sma_120":6808.08},{"date":"2026-07-02","open":9967,"high":10244,"low":9373,"close":9462,"volume":2501774,"rsi_14":26.94,"sma_20":11208.0,"sma_60":8574.33,"sma_120":6849.42},{"date":"2026-07-03","open":9660,"high":9660,"low":8839,"close":9403,"volume":2151222,"rsi_14":27.27,"sma_20":11138.0,"sma_60":8647.33,"sma_120":6888.92},{"date":"2026-07-06","open":9403,"high":9512,"low":8750,"close":8968,"volume":1704167,"rsi_14":28.88,"sma_20":10882.5,"sma_60":8713.83,"sma_120":6925.42},{"date":"2026-07-07","open":8958,"high":9284,"low":8700,"close":9037,"volume":2251859,"rsi_14":30.1,"sma_20":10624.5,"sma_60":8775.33,"sma_120":6961.96},{"date":"2026-07-08","open":8839,"high":8977,"low":8423,"close":8423,"volume":2483128,"rsi_14":32.81,"sma_20":10402.5,"sma_60":8829.83,"sma_120":6993.5},{"date":"2026-07-09","open":8433,"high":8750,"low":7968,"close":8215,"volume":2401186,"rsi_14":33.07,"sma_20":10234.0,"sma_60":8878.83,"sma_120":7023.96},{"date":"2026-07-10","open":8265,"high":8740,"low":8265,"close":8492,"volume":1857616,"rsi_14":37.52,"sma_20":10013.0,"sma_60":8934.33,"sma_120":7056.58},{"date":"2026-07-13","open":8443,"high":8770,"low":7978,"close":8067,"volume":1824410,"rsi_14":37.7,"sma_20":9778.0,"sma_60":8978.83,"sma_120":7086.08},{"date":"2026-07-14","open":7968,"high":8027,"low":7592,"close":7899,"volume":2005588,"rsi_14":37.64,"sma_20":9577.0,"sma_60":9021.5,"sma_120":7114.29},{"date":"2026-07-15","open":8077,"high":8334,"low":8047,"close":8116,"volume":1542181,"rsi_14":25.1,"sma_20":9393.0,"sma_60":9066.33,"sma_120":7145.38},{"date":"2026-07-16","open":7998,"high":8789,"low":7839,"close":7908,"volume":2039251,"rsi_14":30.18,"sma_20":9258.0,"sma_60":9109.0,"sma_120":7174.29},{"date":"2026-07-20","open":7711,"high":7790,"low":7265,"close":7334,"volume":1437093,"rsi_14":27.52,"sma_20":9107.0,"sma_60":9143.0,"sma_120":7198.04},{"date":"2026-07-21","open":7305,"high":7542,"low":7245,"close":7483,"volume":1122283,"rsi_14":21.77,"sma_20":8977.5,"sma_60":9179.5,"sma_120":7223.46},{"date":"2026-07-22","open":7671,"high":7988,"low":7592,"close":7612,"volume":1955179,"rsi_14":19.77,"sma_20":8877.5,"sma_60":9217.5,"sma_120":7250.0},{"date":"2026-07-23","open":7740,"high":8087,"low":7612,"close":8067,"volume":1886600,"rsi_14":32.51,"sma_20":8808.5,"sma_60":9262.0,"sma_120":7280.79},{"date":"2026-07-24","open":8057,"high":8126,"low":7602,"close":7602,"volume":1176944,"rsi_14":29.5,"sma_20":8652.5,"sma_60":9295.33,"sma_120":7307.29},{"date":"2026-07-27","open":7839,"high":7889,"low":7602,"close":7730,"volume":737018,"rsi_14":34.87,"sma_20":8557.5,"sma_60":9331.5,"sma_120":7334.75},{"date":"2026-07-28","open":7433,"high":7483,"low":6869,"close":6899,"volume":1281213,"rsi_14":27.96,"sma_20":8428.5,"sma_60":9348.17,"sma_120":7354.75},{"date":"2026-07-29","open":6938,"high":7067,"low":6216,"close":6533,"volume":1950499,"rsi_14":29.46,"sma_20":8256.0,"sma_60":9359.17,"sma_120":7372.58},{"date":"2026-07-30","open":6295,"high":6701,"low":6265,"close":6384,"volume":1150327,"rsi_14":29.85,"sma_20":8064.0,"sma_60":9368.83,"sma_120":7379.67},{"date":"2026-07-31","open":6711,"high":7255,"low":6651,"close":7245,"volume":2258009,"rsi_14":37.84,"sma_20":7952.0,"sma_60":9381.0,"sma_120":7398.58},{"date":"2026-08-03","open":7186,"high":7196,"low":6879,"close":6988,"volume":879213,"rsi_14":39.12,"sma_20":7830.0,"sma_60":9387.33,"sma_120":7413.92},{"date":"2026-08-04","open":7166,"high":7493,"low":7077,"close":7463,"volume":1222698,"rsi_14":45.86,"sma_20":7754.0,"sma_60":9400.33,"sma_120":7431.92},{"date":"2026-08-05","open":7661,"high":7904,"low":7542,"close":7819,"volume":1291516,"rsi_14":47.25,"sma_20":7692.5,"sma_60":9419.83,"sma_120":7453.92},{"date":"2026-08-06","open":7720,"high":7958,"low":7463,"close":7651,"volume":832845,"rsi_14":47.6,"sma_20":7653.5,"sma_60":9441.17,"sma_120":7476.0},{"date":"2026-08-07","open":7720,"high":7780,"low":7324,"close":7740,"volume":771420,"rsi_14":54.16,"sma_20":7629.5,"sma_60":9467.67,"sma_120":7497.5},{"date":"2026-08-10","open":7740,"high":7918,"low":7661,"close":7899,"volume":831853,"rsi_14":54.25,"sma_20":7599.5,"sma_60":9499.33,"sma_120":7521.92},{"date":"2026-08-11","open":7869,"high":7988,"low":7750,"close":7780,"volume":688528,"rsi_14":51.72,"sma_20":7585.0,"sma_60":9498.67,"sma_120":7543.83},{"date":"2026-08-12","open":7879,"high":8265,"low":7711,"close":8027,"volume":1141708,"rsi_14":49.58,"sma_20":7591.5,"sma_60":9488.5,"sma_120":7568.33},{"date":"2026-08-13","open":8166,"high":8196,"low":7948,"close":7998,"volume":938408,"rsi_14":54.67,"sma_20":7585.5,"sma_60":9485.67,"sma_120":7590.5},{"date":"2026-08-14","open":8166,"high":8364,"low":7324,"close":7513,"volume":2342103,"rsi_14":47.63,"sma_20":7565.5,"sma_60":9475.5,"sma_120":7608.83},{"date":"2026-08-18","open":7572,"high":7641,"low":7255,"close":7354,"volume":1430316,"rsi_14":55.81,"sma_20":7566.5,"sma_60":9469.33,"sma_120":7624.0},{"date":"2026-08-19","open":7136,"high":7226,"low":6869,"close":6988,"volume":1696578,"rsi_14":55.81,"sma_20":7541.5,"sma_60":9450.83,"sma_120":7636.92},{"date":"2026-08-20","open":7077,"high":7196,"low":6988,"close":6998,"volume":679379,"rsi_14":58.12,"sma_20":7510.5,"sma_60":9428.67,"sma_120":7646.58},{"date":"2026-08-21","open":6869,"high":6899,"low":6661,"close":6741,"volume":1164169,"rsi_14":42.06,"sma_20":7443.5,"sma_60":9360.17,"sma_120":7653.58},{"date":"2026-08-24","open":6741,"high":6760,"low":6602,"close":6711,"volume":1043159,"rsi_14":45.3,"sma_20":7398.5,"sma_60":9283.5,"sma_120":7660.92},{"date":"2026-08-25","open":6701,"high":6800,"low":6473,"close":6790,"volume":779712,"rsi_14":36.82,"sma_20":7351.0,"sma_60":9198.17,"sma_120":7670.17},{"date":"2026-08-26","open":6800,"high":6820,"low":6661,"close":6770,"volume":934985,"rsi_14":26.34,"sma_20":7344.5,"sma_60":9124.17,"sma_120":7680.58},{"date":"2026-08-27","open":6849,"high":6879,"low":6721,"close":6790,"volume":771828,"rsi_14":29.19,"sma_20":7357.5,"sma_60":9040.5,"sma_120":7696.08},{"date":"2026-08-28","open":6840,"high":6850,"low":6610,"close":6690,"volume":1117280,"rsi_14":23.96,"sma_20":7369.5,"sma_60":8938.0,"sma_120":7707.33},{"date":"2026-08-31","open":6610,"high":6630,"low":6450,"close":6570,"volume":998942,"rsi_14":16.9,"sma_20":7332.0,"sma_60":8830.67,"sma_120":7718.42},{"date":"2026-09-01","open":6570,"high":6710,"low":6420,"close":6640,"volume":884001,"rsi_14":20.67,"sma_20":7311.0,"sma_60":8759.67,"sma_120":7732.0},{"date":"2026-09-02","open":6540,"high":6540,"low":6220,"close":6240,"volume":1161968,"rsi_14":8.07,"sma_20":7246.0,"sma_60":8627.5,"sma_120":7740.08},{"date":"2026-09-03","open":6370,"high":6530,"low":6280,"close":6390,"volume":1080941,"rsi_14":14.04,"sma_20":7170.5,"sma_60":8495.83,"sma_120":7749.08},{"date":"2026-09-04","open":6380,"high":6450,"low":6270,"close":6400,"volume":589894,"rsi_14":18.18,"sma_20":7104.0,"sma_60":8386.67,"sma_120":7757.25},{"date":"2026-09-07","open":6450,"high":6570,"low":6390,"close":6500,"volume":772905,"rsi_14":24.31,"sma_20":7038.0,"sma_60":8300.5,"sma_120":7767.25},{"date":"2026-09-08","open":6530,"high":6600,"low":6420,"close":6420,"volume":872633,"rsi_14":28.95,"sma_20":6960.0,"sma_60":8190.83,"sma_120":7777.08},{"date":"2026-09-09","open":6410,"high":6480,"low":6350,"close":6370,"volume":584064,"rsi_14":27.56,"sma_20":6885.5,"sma_60":8082.83,"sma_120":7785.33},{"date":"2026-09-10","open":6350,"high":6440,"low":6240,"close":6390,"volume":721401,"rsi_14":34.09,"sma_20":6799.5,"sma_60":7989.33,"sma_120":7791.92},{"date":"2026-09-11","open":6330,"high":6420,"low":6210,"close":6390,"volume":524754,"rsi_14":34.88,"sma_20":6715.0,"sma_60":7897.83,"sma_120":7799.42},{"date":"2026-09-14","open":6340,"high":6340,"low":6150,"close":6270,"volume":607822,"rsi_14":27.82,"sma_20":6649.0,"sma_60":7824.17,"sma_120":7807.17},{"date":"2026-09-15","open":6210,"high":6430,"low":6160,"close":6310,"volume":519774,"rsi_14":30.37,"sma_20":6593.0,"sma_60":7755.5,"sma_120":7817.08},{"date":"2026-09-16","open":6250,"high":6370,"low":6240,"close":6290,"volume":362964,"rsi_14":28.89,"sma_20":6554.5,"sma_60":7691.17,"sma_120":7826.0},{"date":"2026-09-17","open":6290,"high":6390,"low":6250,"close":6340,"volume":591410,"rsi_14":35.77,"sma_20":6518.0,"sma_60":7635.33,"sma_120":7833.75},{"date":"2026-09-18","open":6360,"high":6390,"low":6240,"close":6280,"volume":951363,"rsi_14":37.61,"sma_20":6491.5,"sma_60":7581.17,"sma_120":7842.25},{"date":"2026-09-21","open":6300,"high":6310,"low":6080,"close":6160,"volume":872075,"rsi_14":30.33,"sma_20":6460.5,"sma_60":7503.83,"sma_120":7848.92},{"date":"2026-09-22","open":6190,"high":6290,"low":6120,"close":6170,"volume":688533,"rsi_14":45.78,"sma_20":6426.0,"sma_60":7444.83,"sma_120":7857.0},{"date":"2026-09-23","open":6190,"high":6240,"low":6000,"close":6060,"volume":819769,"rsi_14":29.11,"sma_20":6387.0,"sma_60":7386.67,"sma_120":7866.5},{"date":"2026-09-28","open":6080,"high":6230,"low":5990,"close":6140,"volume":605624,"rsi_14":34.88,"sma_20":6351.0,"sma_60":7321.5,"sma_120":7871.17},{"date":"2026-09-29","open":6140,"high":6250,"low":6070,"close":6250,"volume":509243,"rsi_14":35.63,"sma_20":6329.0,"sma_60":7254.17,"sma_120":7878.08},{"date":"2026-09-30","open":6250,"high":6350,"low":6100,"close":6200,"volume":776240,"rsi_14":36.9,"sma_20":6310.5,"sma_60":7198.17,"sma_120":7886.25},{"date":"2026-10-01","open":6210,"high":6480,"low":6170,"close":6420,"volume":814682,"rsi_14":52.48,"sma_20":6299.5,"sma_60":7146.83,"sma_120":7897.08},{"date":"2026-10-02","open":6460,"high":6610,"low":6360,"close":6520,"volume":955783,"rsi_14":55.96,"sma_20":6313.5,"sma_60":7104.5,"sma_120":7909.17},{"date":"2026-10-06","open":6600,"high":6640,"low":6460,"close":6590,"volume":778723,"rsi_14":58.62,"sma_20":6323.5,"sma_60":7062.17,"sma_120":7918.75},{"date":"2026-10-07","open":6560,"high":6560,"low":6320,"close":6330,"volume":586371,"rsi_14":52.31,"sma_20":6320.0,"sma_60":7025.83,"sma_120":7927.83},{"date":"2026-10-08","open":6370,"high":6390,"low":6090,"close":6120,"volume":821765,"rsi_14":43.54,"sma_20":6301.0,"sma_60":6989.5,"sma_120":7934.17},{"date":"2026-10-12","open":6090,"high":6100,"low":5850,"close":5870,"volume":888986,"rsi_14":37.65,"sma_20":6273.5,"sma_60":6944.33,"sma_120":7939.33},{"date":"2026-10-13","open":5770,"high":6650,"low":5630,"close":6130,"volume":2431815,"rsi_14":44.5,"sma_20":6261.5,"sma_60":6910.67,"sma_120":7944.75},{"date":"2026-10-14","open":6010,"high":6100,"low":5690,"close":5760,"volume":1322760,"rsi_14":38.29,"sma_20":6230.0,"sma_60":6873.67,"sma_120":7947.58},{"date":"2026-10-15","open":5520,"high":5640,"low":5390,"close":5390,"volume":1328968,"rsi_14":34.41,"sma_20":6180.0,"sma_60":6826.83,"sma_120":7946.58},{"date":"2026-10-16","open":5560,"high":5840,"low":5560,"close":5700,"volume":742545,"rsi_14":41.52,"sma_20":6151.5,"sma_60":6788.67,"sma_120":7948.83},{"date":"2026-10-19","open":5630,"high":5950,"low":5560,"close":5940,"volume":527231,"rsi_14":47.93,"sma_20":6133.0,"sma_60":6764.17,"sma_120":7953.58},{"date":"2026-10-20","open":5890,"high":5910,"low":5600,"close":5640,"volume":448185,"rsi_14":41.99,"sma_20":6100.5,"sma_60":6732.17,"sma_120":7955.83},{"date":"2026-10-21","open":5730,"high":5800,"low":5680,"close":5730,"volume":394849,"rsi_14":41.61,"sma_20":6070.0,"sma_60":6699.5,"sma_120":7958.5},{"date":"2026-10-22","open":5670,"high":5770,"low":5500,"close":5630,"volume":460140,"rsi_14":40.95,"sma_20":6037.5,"sma_60":6657.5,"sma_120":7959.75},{"date":"2026-10-23","open":5472,"high":5660,"low":5393,"close":5660,"volume":453748}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":570.639950981373,"pbr":0.52,"per":9.92,"roa":0.91,"roe":2.26,"grade":"C","comment":"PER 9.95배, ROE 2.26%","revenue":6780042000000.0,"analysis":"PER 9.9배입니다. ROE 2.3%입니다. 시가총액 1.14조. 매출 6.78조, 영업이익 849.30억.","eps_basis":"TTM","debt_ratio":1.4788910487650175,"market_cap":1135329410100,"net_income":121633000000.0,"total_debt":3243248000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.13,"total_assets":5436275000000.0,"total_equity":2193027000000.0,"profit_margin":1.79,"revenue_basis":"TTM","dividend_yield":4.62,"net_income_basis":"TTM","operating_income":84930000000.0,"operating_margin":1.25,"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":5660.0,"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":6850.0},{"date":"2016-10-25","close":6790.0},{"date":"2016-10-26","close":6690.0},{"date":"2016-10-27","close":6670.0},{"date":"2016-10-28","close":6620.0},{"date":"2016-10-31","close":6520.0},{"date":"2016-11-01","close":6660.0},{"date":"2016-11-02","close":6530.0},{"date":"2016-11-03","close":6670.0},{"date":"2016-11-04","close":6750.0},{"date":"2016-11-07","close":6860.0},{"date":"2016-11-08","close":6820.0},{"date":"2016-11-09","close":6500.0},{"date":"2016-11-10","close":6700.0},{"date":"2016-11-11","close":6870.0},{"date":"2016-11-14","close":6870.0},{"date":"2016-11-15","close":6920.0},{"date":"2016-11-16","close":6990.0},{"date":"2016-11-17","close":6980.0},{"date":"2016-11-18","close":6910.0},{"date":"2016-11-21","close":6900.0},{"date":"2016-11-22","close":6830.0},{"date":"2016-11-23","close":6900.0},{"date":"2016-11-24","close":6660.0},{"date":"2016-11-25","close":6740.0},{"date":"2016-11-28","close":6740.0},{"date":"2016-11-29","close":6920.0},{"date":"2016-11-30","close":6800.0},{"date":"2016-12-01","close":6940.0},{"date":"2016-12-02","close":7040.0},{"date":"2016-12-05","close":7090.0},{"date":"2016-12-06","close":7160.0},{"date":"2016-12-07","close":7240.0},{"date":"2016-12-08","close":7500.0},{"date":"2016-12-09","close":7300.0},{"date":"2016-12-12","close":7310.0},{"date":"2016-12-13","close":7230.0},{"date":"2016-12-14","close":7170.0},{"date":"2016-12-15","close":7110.0},{"date":"2016-12-16","close":7010.0},{"date":"2016-12-19","close":7070.0},{"date":"2016-12-20","close":7070.0},{"date":"2016-12-21","close":6990.0},{"date":"2016-12-22","close":6940.0},{"date":"2016-12-23","close":6830.0},{"date":"2016-12-26","close":6880.0},{"date":"2016-12-27","close":6820.0},{"date":"2016-12-28","close":6990.0},{"date":"2016-12-29","close":6920.0},{"date":"2017-01-02","close":6930.0},{"date":"2017-01-03","close":6760.0},{"date":"2017-01-04","close":6780.0},{"date":"2017-01-05","close":6860.0},{"date":"2017-01-06","close":6900.0},{"date":"2017-01-09","close":6880.0},{"date":"2017-01-10","close":6790.0},{"date":"2017-01-11","close":6800.0},{"date":"2017-01-12","close":6840.0},{"date":"2017-01-13","close":6760.0},{"date":"2017-01-16","close":6690.0},{"date":"2017-01-17","close":6650.0},{"date":"2017-01-18","close":6720.0},{"date":"2017-01-19","close":6630.0},{"date":"2017-01-20","close":6630.0},{"date":"2017-01-23","close":6740.0},{"date":"2017-01-24","close":6620.0},{"date":"2017-01-25","close":6490.0},{"date":"2017-01-26","close":6680.0},{"date":"2017-01-31","close":6610.0},{"date":"2017-02-01","close":6650.0},{"date":"2017-02-02","close":6600.0},{"date":"2017-02-03","close":6600.0},{"date":"2017-02-06","close":6960.0},{"date":"2017-02-07","close":7410.0},{"date":"2017-02-08","close":7480.0},{"date":"2017-02-09","close":7590.0},{"date":"2017-02-10","close":7620.0},{"date":"2017-02-13","close":7670.0},{"date":"2017-02-14","close":7620.0},{"date":"2017-02-15","close":7650.0},{"date":"2017-02-16","close":7620.0},{"date":"2017-02-17","close":7540.0},{"date":"2017-02-20","close":7450.0},{"date":"2017-02-21","close":7550.0},{"date":"2017-02-22","close":7410.0},{"date":"2017-02-23","close":7480.0},{"date":"2017-02-24","close":7430.0},{"date":"2017-02-27","close":7550.0},{"date":"2017-02-28","close":7410.0},{"date":"2017-03-02","close":7490.0},{"date":"2017-03-03","close":7700.0},{"date":"2017-03-06","close":7570.0},{"date":"2017-03-07","close":7710.0},{"date":"2017-03-08","close":7700.0},{"date":"2017-03-09","close":7620.0},{"date":"2017-03-10","close":7840.0},{"date":"2017-03-13","close":7770.0},{"date":"2017-03-14","close":7630.0},{"date":"2017-03-15","close":7540.0},{"date":"2017-03-16","close":7590.0},{"date":"2017-03-17","close":7600.0},{"date":"2017-03-20","close":7390.0},{"date":"2017-03-21","close":7400.0},{"date":"2017-03-22","close":7400.0},{"date":"2017-03-23","close":7410.0},{"date":"2017-03-24","close":7400.0},{"date":"2017-03-27","close":7330.0},{"date":"2017-03-28","close":7440.0},{"date":"2017-03-29","close":7360.0},{"date":"2017-03-30","close":7330.0},{"date":"2017-03-31","close":7470.0},{"date":"2017-04-03","close":7600.0},{"date":"2017-04-04","close":7690.0},{"date":"2017-04-05","close":7900.0},{"date":"2017-04-06","close":7850.0},{"date":"2017-04-07","close":7960.0},{"date":"2017-04-10","close":7800.0},{"date":"2017-04-11","close":7770.0},{"date":"2017-04-12","close":7720.0},{"date":"2017-04-13","close":7760.0},{"date":"2017-04-14","close":7720.0},{"date":"2017-04-17","close":7850.0},{"date":"2017-04-18","close":7820.0},{"date":"2017-04-19","close":7810.0},{"date":"2017-04-20","close":7920.0},{"date":"2017-04-21","close":7770.0},{"date":"2017-04-24","close":7830.0},{"date":"2017-04-25","close":7810.0},{"date":"2017-04-26","close":7800.0},{"date":"2017-04-27","close":8120.0},{"date":"2017-04-28","close":8010.0},{"date":"2017-05-02","close":8070.0},{"date":"2017-05-04","close":8080.0},{"date":"2017-05-08","close":7750.0},{"date":"2017-05-10","close":7440.0},{"date":"2017-05-11","close":7510.0},{"date":"2017-05-12","close":7440.0},{"date":"2017-05-15","close":7430.0},{"date":"2017-05-16","close":7320.0},{"date":"2017-05-17","close":7330.0},{"date":"2017-05-18","close":7300.0},{"date":"2017-05-19","close":7310.0},{"date":"2017-05-22","close":7320.0},{"date":"2017-05-23","close":7320.0},{"date":"2017-05-24","close":7260.0},{"date":"2017-05-25","close":7320.0},{"date":"2017-05-26","close":7250.0},{"date":"2017-05-29","close":7310.0},{"date":"2017-05-30","close":7400.0},{"date":"2017-05-31","close":7400.0},{"date":"2017-06-01","close":7260.0},{"date":"2017-06-02","close":7180.0},{"date":"2017-06-05","close":7220.0},{"date":"2017-06-07","close":7370.0},{"date":"2017-06-08","close":7330.0},{"date":"2017-06-09","close":7250.0},{"date":"2017-06-12","close":7170.0},{"date":"2017-06-13","close":7220.0},{"date":"2017-06-14","close":7220.0},{"date":"2017-06-15","close":7090.0},{"date":"2017-06-16","close":7010.0},{"date":"2017-06-19","close":6870.0},{"date":"2017-06-20","close":6930.0},{"date":"2017-06-21","close":6730.0},{"date":"2017-06-22","close":6710.0},{"date":"2017-06-23","close":6570.0},{"date":"2017-06-26","close":6340.0},{"date":"2017-06-27","close":6260.0},{"date":"2017-06-28","close":6140.0},{"date":"2017-06-29","close":6240.0},{"date":"2017-06-30","close":6250.0},{"date":"2017-07-03","close":6230.0},{"date":"2017-07-04","close":6180.0},{"date":"2017-07-05","close":6210.0},{"date":"2017-07-06","close":6180.0},{"date":"2017-07-07","close":6210.0},{"date":"2017-07-10","close":6180.0},{"date":"2017-07-11","close":6290.0},{"date":"2017-07-12","close":6250.0},{"date":"2017-07-13","close":6330.0},{"date":"2017-07-14","close":6300.0},{"date":"2017-07-17","close":6230.0},{"date":"2017-07-18","close":6230.0},{"date":"2017-07-19","close":6320.0},{"date":"2017-07-20","close":6320.0},{"date":"2017-07-21","close":6480.0},{"date":"2017-07-24","close":6370.0},{"date":"2017-07-25","close":6370.0},{"date":"2017-07-26","close":6410.0},{"date":"2017-07-27","close":6390.0},{"date":"2017-07-28","close":6310.0},{"date":"2017-07-31","close":6330.0},{"date":"2017-08-01","close":6410.0},{"date":"2017-08-02","close":6390.0},{"date":"2017-08-03","close":6300.0},{"date":"2017-08-04","close":6260.0},{"date":"2017-08-07","close":6250.0},{"date":"2017-08-08","close":6580.0},{"date":"2017-08-09","close":6560.0},{"date":"2017-08-10","close":6750.0},{"date":"2017-08-11","close":7040.0},{"date":"2017-08-14","close":6970.0},{"date":"2017-08-16","close":7030.0},{"date":"2017-08-17","close":7050.0},{"date":"2017-08-18","close":6900.0},{"date":"2017-08-21","close":6830.0},{"date":"2017-08-22","close":6850.0},{"date":"2017-08-23","close":6930.0},{"date":"2017-08-24","close":6950.0},{"date":"2017-08-25","close":6920.0},{"date":"2017-08-28","close":7030.0},{"date":"2017-08-29","close":6990.0},{"date":"2017-08-30","close":7000.0},{"date":"2017-08-31","close":7010.0},{"date":"2017-09-01","close":7130.0},{"date":"2017-09-04","close":6930.0},{"date":"2017-09-05","close":6910.0},{"date":"2017-09-06","close":6760.0},{"date":"2017-09-07","close":6810.0},{"date":"2017-09-08","close":6800.0},{"date":"2017-09-11","close":6860.0},{"date":"2017-09-12","close":7070.0},{"date":"2017-09-13","close":7130.0},{"date":"2017-09-14","close":7140.0},{"date":"2017-09-15","close":7350.0},{"date":"2017-09-18","close":7310.0},{"date":"2017-09-19","close":7100.0},{"date":"2017-09-20","close":7060.0},{"date":"2017-09-21","close":6930.0},{"date":"2017-09-22","close":6820.0},{"date":"2017-09-25","close":6880.0},{"date":"2017-09-26","close":7160.0},{"date":"2017-09-27","close":7190.0},{"date":"2017-09-28","close":7160.0},{"date":"2017-09-29","close":7210.0},{"date":"2017-10-10","close":7240.0},{"date":"2017-10-11","close":7250.0},{"date":"2017-10-12","close":7240.0},{"date":"2017-10-13","close":7030.0},{"date":"2017-10-16","close":7000.0},{"date":"2017-10-17","close":6860.0},{"date":"2017-10-18","close":6890.0},{"date":"2017-10-19","close":6880.0},{"date":"2017-10-20","close":6860.0},{"date":"2017-10-23","close":6820.0},{"date":"2017-10-24","close":6740.0},{"date":"2017-10-25","close":6680.0},{"date":"2017-10-26","close":6720.0},{"date":"2017-10-27","close":6740.0},{"date":"2017-10-30","close":6560.0},{"date":"2017-10-31","close":6650.0},{"date":"2017-11-01","close":6580.0},{"date":"2017-11-02","close":6600.0},{"date":"2017-11-03","close":6540.0},{"date":"2017-11-06","close":6480.0},{"date":"2017-11-07","close":6430.0},{"date":"2017-11-08","close":6570.0},{"date":"2017-11-09","close":6510.0},{"date":"2017-11-10","close":6410.0},{"date":"2017-11-13","close":6400.0},{"date":"2017-11-14","close":6560.0},{"date":"2017-11-15","close":6400.0},{"date":"2017-11-16","close":6400.0},{"date":"2017-11-17","close":6300.0},{"date":"2017-11-20","close":6270.0},{"date":"2017-11-21","close":6240.0},{"date":"2017-11-22","close":6250.0},{"date":"2017-11-23","close":6350.0},{"date":"2017-11-24","close":6400.0},{"date":"2017-11-27","close":6420.0},{"date":"2017-11-28","close":6490.0},{"date":"2017-11-29","close":6430.0},{"date":"2017-11-30","close":6450.0},{"date":"2017-12-01","close":6320.0},{"date":"2017-12-04","close":6360.0},{"date":"2017-12-05","close":6520.0},{"date":"2017-12-06","close":6520.0},{"date":"2017-12-07","close":6400.0},{"date":"2017-12-08","close":6420.0},{"date":"2017-12-11","close":6430.0},{"date":"2017-12-12","close":6440.0},{"date":"2017-12-13","close":6650.0},{"date":"2017-12-14","close":6550.0},{"date":"2017-12-15","close":6730.0},{"date":"2017-12-18","close":6670.0},{"date":"2017-12-19","close":6610.0},{"date":"2017-12-20","close":6510.0},{"date":"2017-12-21","close":6530.0},{"date":"2017-12-22","close":6590.0},{"date":"2017-12-26","close":6530.0},{"date":"2017-12-27","close":6580.0},{"date":"2017-12-28","close":6650.0},{"date":"2018-01-02","close":5150.2153},{"date":"2018-01-03","close":5036.104},{"date":"2018-01-04","close":5081.748},{"date":"2018-01-05","close":4975.2451},{"date":"2018-01-08","close":4838.312},{"date":"2018-01-09","close":4883.9561},{"date":"2018-01-10","close":4967.6372},{"date":"2018-01-11","close":4883.9561},{"date":"2018-01-12","close":4914.3862},{"date":"2018-01-15","close":4906.7773},{"date":"2018-01-16","close":4823.0972},{"date":"2018-01-17","close":4830.7041},{"date":"2018-01-18","close":4785.0596},{"date":"2018-01-19","close":4823.0972},{"date":"2018-01-22","close":4800.2744},{"date":"2018-01-23","close":4800.2744},{"date":"2018-01-24","close":4861.1333},{"date":"2018-01-25","close":4906.7773},{"date":"2018-01-26","close":4975.2451},{"date":"2018-01-29","close":5005.6743},{"date":"2018-01-30","close":4982.8525},{"date":"2018-01-31","close":4944.814},{"date":"2018-02-01","close":4914.3862},{"date":"2018-02-02","close":4883.9561},{"date":"2018-02-05","close":4807.8818},{"date":"2018-02-06","close":4724.1997},{"date":"2018-02-07","close":4670.9482},{"date":"2018-02-08","close":4693.771},{"date":"2018-02-09","close":4686.1641},{"date":"2018-02-12","close":4594.8745},{"date":"2018-02-13","close":4541.6226},{"date":"2018-02-14","close":4480.7632},{"date":"2018-02-19","close":4556.8369},{"date":"2018-02-20","close":4503.5854},{"date":"2018-02-21","close":4534.0156},{"date":"2018-02-22","close":4587.2676},{"date":"2018-02-23","close":4579.6602},{"date":"2018-02-26","close":4632.9111},{"date":"2018-02-27","close":4572.0518},{"date":"2018-02-28","close":4549.23},{"date":"2018-03-02","close":4473.1558},{"date":"2018-03-05","close":4435.1196},{"date":"2018-03-06","close":4465.5488},{"date":"2018-03-07","close":4480.7632},{"date":"2018-03-08","close":4495.9775},{"date":"2018-03-09","close":4495.9775},{"date":"2018-03-12","close":4518.8003},{"date":"2018-03-13","close":4534.0156},{"date":"2018-03-14","close":4495.9775},{"date":"2018-03-15","close":4526.4077},{"date":"2018-03-16","close":4549.23},{"date":"2018-03-19","close":4473.1558},{"date":"2018-03-20","close":4442.7261},{"date":"2018-03-21","close":4450.333},{"date":"2018-03-22","close":4495.9775},{"date":"2018-03-23","close":4359.0444},{"date":"2018-03-26","close":4343.8296},{"date":"2018-03-27","close":4488.3706},{"date":"2018-03-28","close":4412.2964},{"date":"2018-03-29","close":4404.6885},{"date":"2018-03-30","close":4397.0815},{"date":"2018-04-02","close":4328.6152},{"date":"2018-04-03","close":4328.6152},{"date":"2018-04-04","close":4267.7554},{"date":"2018-04-05","close":4328.6152},{"date":"2018-04-06","close":4328.6152},{"date":"2018-04-09","close":4275.3628},{"date":"2018-04-10","close":4305.793},{"date":"2018-04-11","close":4237.3267},{"date":"2018-04-12","close":4199.2891},{"date":"2018-04-13","close":4123.2148},{"date":"2018-04-16","close":4130.8223},{"date":"2018-04-17","close":4108.0005},{"date":"2018-04-18","close":4138.4297},{"date":"2018-04-19","close":4161.252},{"date":"2018-04-20","close":4191.6821},{"date":"2018-04-23","close":4206.8965},{"date":"2018-04-24","close":4199.2891},{"date":"2018-04-25","close":4168.8594},{"date":"2018-04-26","close":4214.5044},{"date":"2018-04-27","close":4206.8965},{"date":"2018-04-30","close":4275.3628},{"date":"2018-05-02","close":4374.2598},{"date":"2018-05-03","close":4024.3186},{"date":"2018-05-04","close":3864.5627},{"date":"2018-05-08","close":3872.1699},{"date":"2018-05-09","close":3849.3484},{"date":"2018-05-10","close":3955.8521},{"date":"2018-05-11","close":3948.2439},{"date":"2018-05-14","close":4077.5708},{"date":"2018-05-15","close":3986.282},{"date":"2018-05-16","close":3963.4592},{"date":"2018-05-17","close":3940.6367},{"date":"2018-05-18","close":3978.6743},{"date":"2018-05-21","close":3971.0669},{"date":"2018-05-23","close":3940.6367},{"date":"2018-05-24","close":3872.1699},{"date":"2018-05-25","close":3773.2739},{"date":"2018-05-28","close":3811.3115},{"date":"2018-05-29","close":3758.0593},{"date":"2018-05-30","close":3693.3962},{"date":"2018-05-31","close":3777.0781},{"date":"2018-06-01","close":3963.4592},{"date":"2018-06-04","close":3925.4229},{"date":"2018-06-05","close":3917.8152},{"date":"2018-06-07","close":3834.134},{"date":"2018-06-08","close":3841.7415},{"date":"2018-06-11","close":3856.9563},{"date":"2018-06-12","close":3902.6001},{"date":"2018-06-14","close":3792.2927},{"date":"2018-06-15","close":3773.2739},{"date":"2018-06-18","close":3693.3962},{"date":"2018-06-19","close":3602.1074},{"date":"2018-06-20","close":3567.8743},{"date":"2018-06-21","close":3457.5671},{"date":"2018-06-22","close":3465.1743},{"date":"2018-06-25","close":3503.2112},{"date":"2018-06-26","close":3415.7263},{"date":"2018-06-27","close":3373.8855},{"date":"2018-06-28","close":3389.1001},{"date":"2018-06-29","close":3423.3335},{"date":"2018-07-02","close":3324.4375},{"date":"2018-07-03","close":3313.0261},{"date":"2018-07-04","close":3309.2222},{"date":"2018-07-05","close":3278.793},{"date":"2018-07-06","close":3408.1184},{"date":"2018-07-09","close":3373.8855},{"date":"2018-07-10","close":3461.3704},{"date":"2018-07-11","close":3438.5488},{"date":"2018-07-12","close":3613.519},{"date":"2018-07-13","close":3583.0894},{"date":"2018-07-16","close":3529.8372},{"date":"2018-07-17","close":3537.4446},{"date":"2018-07-18","close":3484.1926},{"date":"2018-07-19","close":3434.7446},{"date":"2018-07-20","close":3442.3521},{"date":"2018-07-23","close":3434.7446},{"date":"2018-07-24","close":3480.3889},{"date":"2018-07-25","close":3434.7446},{"date":"2018-07-26","close":3449.959},{"date":"2018-07-27","close":3449.959},{"date":"2018-07-30","close":3590.6963},{"date":"2018-07-31","close":3579.2854},{"date":"2018-08-01","close":3560.2666},{"date":"2018-08-02","close":3423.3335},{"date":"2018-08-03","close":3491.8003},{"date":"2018-08-06","close":3522.23},{"date":"2018-08-07","close":3529.8372},{"date":"2018-08-08","close":3552.6589},{"date":"2018-08-09","close":3522.23},{"date":"2018-08-10","close":3503.2112},{"date":"2018-08-13","close":3472.7817},{"date":"2018-08-14","close":3526.0337},{"date":"2018-08-16","close":3453.7632},{"date":"2018-08-17","close":3480.3889},{"date":"2018-08-20","close":3499.4075},{"date":"2018-08-21","close":3484.1926},{"date":"2018-08-22","close":3487.9963},{"date":"2018-08-23","close":3453.7632},{"date":"2018-08-24","close":3408.1184},{"date":"2018-08-27","close":3377.689},{"date":"2018-08-28","close":3449.959},{"date":"2018-08-29","close":3419.5298},{"date":"2018-08-30","close":3442.3521},{"date":"2018-08-31","close":3408.1184},{"date":"2018-09-03","close":3404.3149},{"date":"2018-09-04","close":3514.6223},{"date":"2018-09-05","close":3712.415},{"date":"2018-09-06","close":3655.3594},{"date":"2018-09-07","close":3746.6484},{"date":"2018-09-10","close":3761.8633},{"date":"2018-09-11","close":3769.4707},{"date":"2018-09-12","close":3879.7786},{"date":"2018-09-13","close":3955.8521},{"date":"2018-09-14","close":3940.6367},{"date":"2018-09-17","close":3948.2439},{"date":"2018-09-18","close":3955.8521},{"date":"2018-09-19","close":3727.6299},{"date":"2018-09-20","close":3765.6667},{"date":"2018-09-21","close":3963.4592},{"date":"2018-09-27","close":4168.8594},{"date":"2018-09-28","close":4184.0747},{"date":"2018-10-01","close":4282.9717},{"date":"2018-10-02","close":4138.4297},{"date":"2018-10-04","close":4153.6445},{"date":"2018-10-05","close":4123.2148},{"date":"2018-10-08","close":4054.7483},{"date":"2018-10-10","close":3940.6367},{"date":"2018-10-11","close":3754.2554},{"date":"2018-10-12","close":3864.5627},{"date":"2018-10-15","close":3864.5627},{"date":"2018-10-16","close":3834.134},{"date":"2018-10-17","close":3792.2927},{"date":"2018-10-18","close":3655.3594},{"date":"2018-10-19","close":3628.7336},{"date":"2018-10-22","close":3590.6963},{"date":"2018-10-23","close":3484.1926},{"date":"2018-10-24","close":3598.304},{"date":"2018-10-25","close":3495.6035},{"date":"2018-10-26","close":3438.5488},{"date":"2018-10-29","close":3274.9893},{"date":"2018-10-30","close":3274.9893},{"date":"2018-10-31","close":3236.9519},{"date":"2018-11-01","close":3267.3816},{"date":"2018-11-02","close":3362.4746},{"date":"2018-11-05","close":3316.8298},{"date":"2018-11-06","close":3415.7263},{"date":"2018-11-07","close":3358.6707},{"date":"2018-11-08","close":3373.8855},{"date":"2018-11-09","close":3324.4375},{"date":"2018-11-12","close":3362.4746},{"date":"2018-11-13","close":3373.8855},{"date":"2018-11-14","close":3332.0442},{"date":"2018-11-15","close":3453.7632},{"date":"2018-11-16","close":3446.1558},{"date":"2018-11-19","close":3468.978},{"date":"2018-11-20","close":3575.4812},{"date":"2018-11-21","close":3761.8633},{"date":"2018-11-22","close":3704.8076},{"date":"2018-11-23","close":3674.3782},{"date":"2018-11-26","close":3799.8997},{"date":"2018-11-27","close":3750.4519},{"date":"2018-11-28","close":3792.2927},{"date":"2018-11-29","close":3750.4519},{"date":"2018-11-30","close":3765.6667},{"date":"2018-12-03","close":3841.7415},{"date":"2018-12-04","close":3769.4707},{"date":"2018-12-05","close":3754.2554},{"date":"2018-12-06","close":3708.6116},{"date":"2018-12-07","close":3773.2739},{"date":"2018-12-10","close":3742.8447},{"date":"2018-12-11","close":3643.948},{"date":"2018-12-12","close":3773.2739},{"date":"2018-12-13","close":3796.0964},{"date":"2018-12-14","close":3826.5261},{"date":"2018-12-17","close":3826.5261},{"date":"2018-12-18","close":3777.0781},{"date":"2018-12-19","close":3674.3782},{"date":"2018-12-20","close":3701.0039},{"date":"2018-12-21","close":3735.2373},{"date":"2018-12-24","close":3803.7041},{"date":"2018-12-26","close":3796.0964},{"date":"2018-12-27","close":4107.8911},{"date":"2018-12-28","close":4053.3269},{"date":"2019-01-02","close":4037.7371},{"date":"2019-01-03","close":4279.377},{"date":"2019-01-04","close":4404.0952},{"date":"2019-01-07","close":4450.8643},{"date":"2019-01-08","close":4458.6592},{"date":"2019-01-09","close":4474.2485},{"date":"2019-01-10","close":4521.0186},{"date":"2019-01-11","close":4505.4287},{"date":"2019-01-14","close":4521.0186},{"date":"2019-01-15","close":4536.6089},{"date":"2019-01-16","close":4567.7876},{"date":"2019-01-17","close":4583.3774},{"date":"2019-01-18","close":4591.1724},{"date":"2019-01-21","close":4575.583},{"date":"2019-01-22","close":4567.7876},{"date":"2019-01-23","close":4606.7617},{"date":"2019-01-24","close":4692.5054},{"date":"2019-01-25","close":4630.1465},{"date":"2019-01-28","close":4614.5566},{"date":"2019-01-29","close":4700.3003},{"date":"2019-01-30","close":4536.6089},{"date":"2019-01-31","close":4622.3516},{"date":"2019-02-01","close":4825.0171},{"date":"2019-02-07","close":4856.1978},{"date":"2019-02-08","close":4856.1978},{"date":"2019-02-11","close":4786.0435},{"date":"2019-02-12","close":4739.2739},{"date":"2019-02-13","close":4708.0957},{"date":"2019-02-14","close":4731.4805},{"date":"2019-02-15","close":4770.4536},{"date":"2019-02-18","close":4723.6855},{"date":"2019-02-19","close":4778.2485},{"date":"2019-02-20","close":4731.4805},{"date":"2019-02-21","close":4871.7866},{"date":"2019-02-22","close":4793.8384},{"date":"2019-02-25","close":4786.0435},{"date":"2019-02-26","close":4653.5308},{"date":"2019-02-27","close":4692.5054},{"date":"2019-02-28","close":4598.9663},{"date":"2019-03-04","close":4630.1465},{"date":"2019-03-05","close":4653.5308},{"date":"2019-03-06","close":4661.3257},{"date":"2019-03-07","close":4583.3774},{"date":"2019-03-08","close":4544.4028},{"date":"2019-03-11","close":4552.1978},{"date":"2019-03-12","close":4614.5566},{"date":"2019-03-13","close":4676.9155},{"date":"2019-03-14","close":4645.7363},{"date":"2019-03-15","close":4754.8647},{"date":"2019-03-18","close":4832.8125},{"date":"2019-03-19","close":4840.6074},{"date":"2019-03-20","close":4957.5308},{"date":"2019-03-21","close":4809.4292},{"date":"2019-03-22","close":4754.8647},{"date":"2019-03-25","close":4708.0957},{"date":"2019-03-26","close":4739.2739},{"date":"2019-03-27","close":4676.9155},{"date":"2019-03-28","close":4700.3003},{"date":"2019-03-29","close":4715.8901},{"date":"2019-04-01","close":4723.6855},{"date":"2019-04-02","close":4661.3257},{"date":"2019-04-03","close":4801.6343},{"date":"2019-04-04","close":4786.0435},{"date":"2019-04-05","close":4840.6074},{"date":"2019-04-08","close":4793.8384},{"date":"2019-04-09","close":4778.2485},{"date":"2019-04-10","close":4575.583},{"date":"2019-04-11","close":4474.2485},{"date":"2019-04-12","close":4575.583},{"date":"2019-04-15","close":4661.3257},{"date":"2019-04-16","close":5012.0947},{"date":"2019-04-17","close":4801.6343},{"date":"2019-04-18","close":4723.6855},{"date":"2019-04-19","close":4645.7363},{"date":"2019-04-22","close":4606.7617},{"date":"2019-04-23","close":4583.3774},{"date":"2019-04-24","close":4567.7876},{"date":"2019-04-25","close":4521.0186},{"date":"2019-04-26","close":4521.0186},{"date":"2019-04-29","close":4505.4287},{"date":"2019-04-30","close":4567.7876},{"date":"2019-05-02","close":4513.2236},{"date":"2019-05-03","close":4544.4028},{"date":"2019-05-07","close":4341.7378},{"date":"2019-05-08","close":4349.5317},{"date":"2019-05-09","close":4170.25},{"date":"2019-05-10","close":4193.6343},{"date":"2019-05-13","close":4100.0962},{"date":"2019-05-14","close":4092.3013},{"date":"2019-05-15","close":4131.2754},{"date":"2019-05-16","close":4076.7112},{"date":"2019-05-17","close":3959.7881},{"date":"2019-05-20","close":3959.7881},{"date":"2019-05-21","close":3905.2249},{"date":"2019-05-22","close":3928.6096},{"date":"2019-05-23","close":3877.9429},{"date":"2019-05-24","close":3835.0713},{"date":"2019-05-27","close":3811.686},{"date":"2019-05-28","close":3831.1736},{"date":"2019-05-29","close":3725.9431},{"date":"2019-05-30","close":3842.8657},{"date":"2019-05-31","close":3761.0195},{"date":"2019-06-03","close":3679.1736},{"date":"2019-06-04","close":3842.8657},{"date":"2019-06-05","close":3776.6091},{"date":"2019-06-07","close":3874.0452},{"date":"2019-06-10","close":3866.25},{"date":"2019-06-11","close":3920.814},{"date":"2019-06-12","close":3897.4294},{"date":"2019-06-13","close":3897.4294},{"date":"2019-06-14","close":3885.7371},{"date":"2019-06-17","close":3870.1479},{"date":"2019-06-18","close":3905.2249},{"date":"2019-06-19","close":3936.4041},{"date":"2019-06-20","close":3967.583},{"date":"2019-06-21","close":4014.3521},{"date":"2019-06-24","close":3920.814},{"date":"2019-06-25","close":3893.5317},{"date":"2019-06-26","close":3913.0198},{"date":"2019-06-27","close":3959.7881},{"date":"2019-06-28","close":3944.1987},{"date":"2019-07-01","close":4068.917},{"date":"2019-07-02","close":4014.3521},{"date":"2019-07-03","close":3975.3784},{"date":"2019-07-04","close":4029.9426},{"date":"2019-07-05","close":4201.4292},{"date":"2019-07-08","close":4217.0195},{"date":"2019-07-09","close":4170.25},{"date":"2019-07-10","close":4224.814},{"date":"2019-07-11","close":4263.7886},{"date":"2019-07-12","close":4263.7886},{"date":"2019-07-15","close":4271.583},{"date":"2019-07-16","close":4263.7886},{"date":"2019-07-17","close":4287.1729},{"date":"2019-07-18","close":4255.9932},{"date":"2019-07-19","close":4154.6597},{"date":"2019-07-22","close":4139.0703},{"date":"2019-07-23","close":4131.2754},{"date":"2019-07-24","close":4154.6597},{"date":"2019-07-25","close":4115.6855},{"date":"2019-07-26","close":3959.7881},{"date":"2019-07-29","close":3897.4294},{"date":"2019-07-30","close":3897.4294},{"date":"2019-07-31","close":3889.6353},{"date":"2019-08-01","close":4146.8652},{"date":"2019-08-02","close":4115.6855},{"date":"2019-08-05","close":4123.4805},{"date":"2019-08-06","close":4014.3521},{"date":"2019-08-07","close":3975.3784},{"date":"2019-08-08","close":3913.0198},{"date":"2019-08-09","close":4006.5574},{"date":"2019-08-12","close":3998.7632},{"date":"2019-08-13","close":3998.7632},{"date":"2019-08-14","close":3975.3784},{"date":"2019-08-16","close":3819.4807},{"date":"2019-08-19","close":4123.4805},{"date":"2019-08-20","close":4217.0195},{"date":"2019-08-21","close":4170.25},{"date":"2019-08-22","close":4185.8398},{"date":"2019-08-23","close":4123.4805},{"date":"2019-08-26","close":4061.1218},{"date":"2019-08-27","close":4037.7371},{"date":"2019-08-28","close":4100.0962},{"date":"2019-08-29","close":4146.8652},{"date":"2019-08-30","close":4154.6597},{"date":"2019-09-02","close":4185.8398},{"date":"2019-09-03","close":4248.1987},{"date":"2019-09-04","close":4255.9932},{"date":"2019-09-05","close":4217.0195},{"date":"2019-09-06","close":4139.0703},{"date":"2019-09-09","close":4123.4805},{"date":"2019-09-10","close":4209.2246},{"date":"2019-09-11","close":4224.814},{"date":"2019-09-16","close":4248.1987},{"date":"2019-09-17","close":4248.1987},{"date":"2019-09-18","close":4224.814},{"date":"2019-09-19","close":4146.8652},{"date":"2019-09-20","close":4154.6597},{"date":"2019-09-23","close":4263.7886},{"date":"2019-09-24","close":4474.2485},{"date":"2019-09-25","close":4396.3008},{"date":"2019-09-26","close":4380.7109},{"date":"2019-09-27","close":4263.7886},{"date":"2019-09-30","close":4333.9419},{"date":"2019-10-01","close":4310.5566},{"date":"2019-10-02","close":4209.2246},{"date":"2019-10-04","close":4193.6343},{"date":"2019-10-07","close":4084.5061},{"date":"2019-10-08","close":3936.4041},{"date":"2019-10-10","close":3835.0713},{"date":"2019-10-11","close":3893.5317},{"date":"2019-10-14","close":3905.2249},{"date":"2019-10-15","close":3983.1736},{"date":"2019-10-16","close":3983.1736},{"date":"2019-10-17","close":3951.9939},{"date":"2019-10-18","close":3959.7881},{"date":"2019-10-21","close":3928.6096},{"date":"2019-10-22","close":4100.0962},{"date":"2019-10-23","close":4131.2754},{"date":"2019-10-24","close":4185.8398},{"date":"2019-10-25","close":4365.1221},{"date":"2019-10-28","close":4536.6089},{"date":"2019-10-29","close":4528.814},{"date":"2019-10-30","close":4528.814},{"date":"2019-10-31","close":4528.814},{"date":"2019-11-01","close":4661.3257},{"date":"2019-11-04","close":4669.1201},{"date":"2019-11-05","close":4692.5054},{"date":"2019-11-06","close":4622.3516},{"date":"2019-11-07","close":4653.5308},{"date":"2019-11-08","close":4653.5308},{"date":"2019-11-11","close":4614.5566},{"date":"2019-11-12","close":4645.7363},{"date":"2019-11-13","close":4661.3257},{"date":"2019-11-14","close":4754.8647},{"date":"2019-11-15","close":4544.4028},{"date":"2019-11-18","close":4591.1724},{"date":"2019-11-19","close":4598.9663},{"date":"2019-11-20","close":4552.1978},{"date":"2019-11-21","close":4404.0952},{"date":"2019-11-22","close":4598.9663},{"date":"2019-11-25","close":4614.5566},{"date":"2019-11-26","close":4536.6089},{"date":"2019-11-27","close":4606.7617},{"date":"2019-11-28","close":4450.8643},{"date":"2019-11-29","close":4458.6592},{"date":"2019-12-02","close":4458.6592},{"date":"2019-12-03","close":4497.6338},{"date":"2019-12-04","close":4474.2485},{"date":"2019-12-05","close":4466.4541},{"date":"2019-12-06","close":4544.4028},{"date":"2019-12-09","close":4489.8384},{"date":"2019-12-10","close":4544.4028},{"date":"2019-12-11","close":4591.1724},{"date":"2019-12-12","close":4575.583},{"date":"2019-12-13","close":4575.583},{"date":"2019-12-16","close":4567.7876},{"date":"2019-12-17","close":4622.3516},{"date":"2019-12-18","close":4591.1724},{"date":"2019-12-19","close":4630.1465},{"date":"2019-12-20","close":4684.7104},{"date":"2019-12-23","close":4700.3003},{"date":"2019-12-24","close":4708.0957},{"date":"2019-12-26","close":4708.0957},{"date":"2019-12-27","close":4747.8594},{"date":"2019-12-30","close":4724.0005},{"date":"2020-01-02","close":4692.189},{"date":"2020-01-03","close":4652.4253},{"date":"2020-01-06","close":4469.5088},{"date":"2020-01-07","close":4477.4614},{"date":"2020-01-08","close":4318.4043},{"date":"2020-01-09","close":4413.8389},{"date":"2020-01-10","close":4389.9814},{"date":"2020-01-13","close":4318.4043},{"date":"2020-01-14","close":4238.8765},{"date":"2020-01-15","close":4254.7817},{"date":"2020-01-16","close":4207.0649},{"date":"2020-01-17","close":4215.0171},{"date":"2020-01-20","close":4246.8286},{"date":"2020-01-21","close":4183.2061},{"date":"2020-01-22","close":4151.3945},{"date":"2020-01-23","close":4167.3003},{"date":"2020-01-28","close":4032.1025},{"date":"2020-01-29","close":4048.0071},{"date":"2020-01-30","close":3992.3376},{"date":"2020-01-31","close":3956.55},{"date":"2020-02-03","close":3892.927},{"date":"2020-02-04","close":3920.761},{"date":"2020-02-05","close":4016.1956},{"date":"2020-02-06","close":3968.478},{"date":"2020-02-07","close":3853.1624},{"date":"2020-02-10","close":3801.4685},{"date":"2020-02-11","close":3857.1387},{"date":"2020-02-12","close":3908.8323},{"date":"2020-02-13","close":3888.9504},{"date":"2020-02-14","close":3817.3743},{"date":"2020-02-17","close":3861.1147},{"date":"2020-02-18","close":3837.2568},{"date":"2020-02-19","close":3805.4448},{"date":"2020-02-20","close":3741.8225},{"date":"2020-02-21","close":3674.2229},{"date":"2020-02-24","close":3511.189},{"date":"2020-02-25","close":3598.6709},{"date":"2020-02-26","close":3562.8826},{"date":"2020-02-27","close":3539.0239},{"date":"2020-02-28","close":3443.5894},{"date":"2020-03-02","close":3475.4009},{"date":"2020-03-03","close":3586.7415},{"date":"2020-03-04","close":3793.5156},{"date":"2020-03-05","close":4342.2637},{"date":"2020-03-06","close":4342.2637},{"date":"2020-03-09","close":4342.2637},{"date":"2020-03-10","close":4167.3003},{"date":"2020-03-11","close":4048.0071},{"date":"2020-03-12","close":4048.0071},{"date":"2020-03-13","close":3686.1519},{"date":"2020-03-16","close":3682.1755},{"date":"2020-03-17","close":3674.2229},{"date":"2020-03-18","close":3654.3403},{"date":"2020-03-19","close":3193.0745},{"date":"2020-03-20","close":3694.1052},{"date":"2020-03-23","close":3678.2},{"date":"2020-03-24","close":3884.9741},{"date":"2020-03-25","close":3865.0913},{"date":"2020-03-26","close":3721.9395},{"date":"2020-03-27","close":3702.0581},{"date":"2020-03-30","close":3658.3171},{"date":"2020-03-31","close":3618.5527},{"date":"2020-04-01","close":3618.5527},{"date":"2020-04-02","close":3642.4114},{"date":"2020-04-03","close":3642.4114},{"date":"2020-04-06","close":3741.8225},{"date":"2020-04-07","close":3928.7146},{"date":"2020-04-08","close":3936.667},{"date":"2020-04-09","close":3956.55},{"date":"2020-04-10","close":3928.7146},{"date":"2020-04-13","close":3845.2097},{"date":"2020-04-14","close":3908.8323},{"date":"2020-04-16","close":3896.9031},{"date":"2020-04-17","close":3976.4312},{"date":"2020-04-20","close":4024.1487},{"date":"2020-04-21","close":4071.8657},{"date":"2020-04-22","close":4246.8286},{"date":"2020-04-23","close":4445.6509},{"date":"2020-04-24","close":4405.8857},{"date":"2020-04-27","close":4517.2266},{"date":"2020-04-28","close":4389.9814},{"date":"2020-04-29","close":4294.5459},{"date":"2020-05-04","close":4183.2061},{"date":"2020-05-06","close":4230.9229},{"date":"2020-05-07","close":4111.6299},{"date":"2020-05-08","close":4111.6299},{"date":"2020-05-11","close":4119.5825},{"date":"2020-05-12","close":3984.3845},{"date":"2020-05-13","close":4024.1487},{"date":"2020-05-14","close":3877.021},{"date":"2020-05-15","close":3880.9971},{"date":"2020-05-18","close":3964.5027},{"date":"2020-05-19","close":4071.8657},{"date":"2020-05-20","close":4040.0537},{"date":"2020-05-21","close":4095.7251},{"date":"2020-05-22","close":4000.29},{"date":"2020-05-25","close":4063.9131},{"date":"2020-05-26","close":4246.8286},{"date":"2020-05-27","close":4246.8286},{"date":"2020-05-28","close":4151.3945},{"date":"2020-05-29","close":4127.5356},{"date":"2020-06-01","close":4207.0649},{"date":"2020-06-02","close":4238.8765},{"date":"2020-06-03","close":4350.2163},{"date":"2020-06-04","close":4374.0747},{"date":"2020-06-05","close":4382.0278},{"date":"2020-06-08","close":4302.499},{"date":"2020-06-09","close":4302.499},{"date":"2020-06-10","close":4294.5459},{"date":"2020-06-11","close":4191.1592},{"date":"2020-06-12","close":4032.1025},{"date":"2020-06-15","close":3841.2327},{"date":"2020-06-16","close":4103.6777},{"date":"2020-06-17","close":4032.1025},{"date":"2020-06-18","close":3968.478},{"date":"2020-06-19","close":3936.667},{"date":"2020-06-22","close":3912.8088},{"date":"2020-06-23","close":3892.927},{"date":"2020-06-24","close":3873.0444},{"date":"2020-06-25","close":3801.4685},{"date":"2020-06-26","close":3849.1858},{"date":"2020-06-29","close":3801.4685},{"date":"2020-06-30","close":3773.6338},{"date":"2020-07-01","close":3920.761},{"date":"2020-07-02","close":3877.021},{"date":"2020-07-03","close":3972.4551},{"date":"2020-07-06","close":3976.4312},{"date":"2020-07-07","close":3932.6912},{"date":"2020-07-08","close":3896.9031},{"date":"2020-07-09","close":3884.9741},{"date":"2020-07-10","close":3896.9031},{"date":"2020-07-13","close":3932.6912},{"date":"2020-07-14","close":3888.9504},{"date":"2020-07-15","close":4024.1487},{"date":"2020-07-16","close":4048.0071},{"date":"2020-07-17","close":4079.8186},{"date":"2020-07-20","close":4048.0071},{"date":"2020-07-21","close":4079.8186},{"date":"2020-07-22","close":4127.5356},{"date":"2020-07-23","close":4087.7717},{"date":"2020-07-24","close":4024.1487},{"date":"2020-07-27","close":4111.6299},{"date":"2020-07-28","close":4127.5356},{"date":"2020-07-29","close":4095.7251},{"date":"2020-07-30","close":4016.1956},{"date":"2020-07-31","close":4048.0071},{"date":"2020-08-03","close":4016.1956},{"date":"2020-08-04","close":3992.3376},{"date":"2020-08-05","close":3972.4551},{"date":"2020-08-06","close":4246.8286},{"date":"2020-08-07","close":4119.5825},{"date":"2020-08-10","close":4159.3472},{"date":"2020-08-11","close":4199.1118},{"date":"2020-08-12","close":4270.688},{"date":"2020-08-13","close":4318.4043},{"date":"2020-08-14","close":4334.3105},{"date":"2020-08-18","close":4159.3472},{"date":"2020-08-19","close":4199.1118},{"date":"2020-08-20","close":4008.2432},{"date":"2020-08-21","close":4079.8186},{"date":"2020-08-24","close":4087.7717},{"date":"2020-08-25","close":4111.6299},{"date":"2020-08-26","close":4087.7717},{"date":"2020-08-27","close":4040.0537},{"date":"2020-08-28","close":4040.0537},{"date":"2020-08-31","close":4127.5356},{"date":"2020-09-01","close":4063.9131},{"date":"2020-09-02","close":4079.8186},{"date":"2020-09-03","close":4055.9602},{"date":"2020-09-04","close":3992.3376},{"date":"2020-09-07","close":3992.3376},{"date":"2020-09-08","close":4032.1025},{"date":"2020-09-09","close":3992.3376},{"date":"2020-09-10","close":3956.55},{"date":"2020-09-11","close":3932.6912},{"date":"2020-09-14","close":3992.3376},{"date":"2020-09-15","close":3984.3845},{"date":"2020-09-16","close":3976.4312},{"date":"2020-09-17","close":3976.4312},{"date":"2020-09-18","close":4008.2432},{"date":"2020-09-21","close":3960.5259},{"date":"2020-09-22","close":3865.0913},{"date":"2020-09-23","close":3845.2097},{"date":"2020-09-24","close":3753.7515},{"date":"2020-09-25","close":3757.7283},{"date":"2020-09-28","close":3821.3513},{"date":"2020-09-29","close":3781.5864},{"date":"2020-10-05","close":3833.2798},{"date":"2020-10-06","close":3706.0342},{"date":"2020-10-07","close":3698.0813},{"date":"2020-10-08","close":3737.8457},{"date":"2020-10-12","close":3725.9163},{"date":"2020-10-13","close":3725.9163},{"date":"2020-10-14","close":3678.2},{"date":"2020-10-15","close":3638.4351},{"date":"2020-10-16","close":3594.6941},{"date":"2020-10-19","close":3674.2229},{"date":"2020-10-20","close":3658.3171},{"date":"2020-10-21","close":3721.9395},{"date":"2020-10-22","close":3690.1282},{"date":"2020-10-23","close":3702.0581},{"date":"2020-10-26","close":3690.1282},{"date":"2020-10-27","close":3646.3877},{"date":"2020-10-28","close":3614.5762},{"date":"2020-10-29","close":3586.7415},{"date":"2020-10-30","close":3606.6235},{"date":"2020-11-02","close":3606.6235},{"date":"2020-11-03","close":3650.364},{"date":"2020-11-04","close":3662.2937},{"date":"2020-11-05","close":3721.9395},{"date":"2020-11-06","close":3658.3171},{"date":"2020-11-09","close":3694.1052},{"date":"2020-11-10","close":3761.7041},{"date":"2020-11-11","close":3869.0681},{"date":"2020-11-12","close":3861.1147},{"date":"2020-11-13","close":3809.4211},{"date":"2020-11-16","close":3821.3513},{"date":"2020-11-17","close":3781.5864},{"date":"2020-11-18","close":3781.5864},{"date":"2020-11-19","close":3741.8225},{"date":"2020-11-20","close":3781.5864},{"date":"2020-11-23","close":3813.3982},{"date":"2020-11-24","close":3837.2568},{"date":"2020-11-25","close":3892.927},{"date":"2020-11-26","close":3833.2798},{"date":"2020-11-27","close":3817.3743},{"date":"2020-11-30","close":3829.3037},{"date":"2020-12-01","close":3817.3743},{"date":"2020-12-02","close":3865.0913},{"date":"2020-12-03","close":3880.9971},{"date":"2020-12-04","close":3845.2097},{"date":"2020-12-07","close":3789.5396},{"date":"2020-12-08","close":3765.6807},{"date":"2020-12-09","close":3801.4685},{"date":"2020-12-10","close":3825.3271},{"date":"2020-12-11","close":3896.9031},{"date":"2020-12-14","close":3825.3271},{"date":"2020-12-15","close":3757.7283},{"date":"2020-12-16","close":3793.5156},{"date":"2020-12-17","close":3789.5396},{"date":"2020-12-18","close":3765.6807},{"date":"2020-12-21","close":3809.4211},{"date":"2020-12-22","close":3749.7754},{"date":"2020-12-23","close":3749.7754},{"date":"2020-12-24","close":3805.4448},{"date":"2020-12-28","close":3861.1147},{"date":"2020-12-29","close":3889.656},{"date":"2020-12-30","close":3958.9685},{"date":"2021-01-04","close":4109.8252},{"date":"2021-01-05","close":4264.7583},{"date":"2021-01-06","close":4117.9795},{"date":"2021-01-07","close":4166.9058},{"date":"2021-01-08","close":4158.751},{"date":"2021-01-11","close":4077.2078},{"date":"2021-01-12","close":4048.667},{"date":"2021-01-13","close":4073.1296},{"date":"2021-01-14","close":4134.2886},{"date":"2021-01-15","close":4109.8252},{"date":"2021-01-18","close":3995.6628},{"date":"2021-01-19","close":4052.7437},{"date":"2021-01-20","close":4851.8774},{"date":"2021-01-21","close":4476.7734},{"date":"2021-01-22","close":4533.8545},{"date":"2021-01-25","close":4558.3174},{"date":"2021-01-26","close":4476.7734},{"date":"2021-01-27","close":4542.0093},{"date":"2021-01-28","close":4362.6113},{"date":"2021-01-29","close":4207.6772},{"date":"2021-02-01","close":4240.2954},{"date":"2021-02-02","close":4403.3833},{"date":"2021-02-03","close":4403.3833},{"date":"2021-02-04","close":4436.0015},{"date":"2021-02-05","close":4476.7734},{"date":"2021-02-08","close":4574.626},{"date":"2021-02-09","close":4378.9204},{"date":"2021-02-10","close":4419.6919},{"date":"2021-02-15","close":4264.7583},{"date":"2021-02-16","close":4313.6846},{"date":"2021-02-17","close":4281.0674},{"date":"2021-02-18","close":4240.2954},{"date":"2021-02-19","close":4223.9868},{"date":"2021-02-22","close":4305.5308},{"date":"2021-02-23","close":4395.229},{"date":"2021-02-24","close":4411.5381},{"date":"2021-02-25","close":4525.7002},{"date":"2021-02-26","close":4533.8545},{"date":"2021-03-02","close":4493.0825},{"date":"2021-03-03","close":4484.9277},{"date":"2021-03-04","close":4484.9277},{"date":"2021-03-05","close":4370.7661},{"date":"2021-03-08","close":4264.7583},{"date":"2021-03-09","close":4223.9868},{"date":"2021-03-10","close":4223.9868},{"date":"2021-03-11","close":4272.9131},{"date":"2021-03-12","close":4558.3174},{"date":"2021-03-15","close":4574.626},{"date":"2021-03-16","close":4574.626},{"date":"2021-03-17","close":4672.4795},{"date":"2021-03-18","close":4599.0894},{"date":"2021-03-19","close":4688.7886},{"date":"2021-03-22","close":4639.8618},{"date":"2021-03-23","close":4615.3979},{"date":"2021-03-24","close":4558.3174},{"date":"2021-03-25","close":4525.7002},{"date":"2021-03-26","close":4550.1631},{"date":"2021-03-29","close":4501.2363},{"date":"2021-03-30","close":4525.7002},{"date":"2021-03-31","close":4590.9351},{"date":"2021-04-01","close":4574.626},{"date":"2021-04-02","close":4574.626},{"date":"2021-04-05","close":4590.9351},{"date":"2021-04-06","close":4542.0093},{"date":"2021-04-07","close":4542.0093},{"date":"2021-04-08","close":4517.5454},{"date":"2021-04-09","close":4517.5454},{"date":"2021-04-12","close":4501.2363},{"date":"2021-04-13","close":4558.3174},{"date":"2021-04-14","close":4517.5454},{"date":"2021-04-15","close":4558.3174},{"date":"2021-04-16","close":4607.2441},{"date":"2021-04-19","close":4599.0894},{"date":"2021-04-20","close":4582.7808},{"date":"2021-04-21","close":4493.0825},{"date":"2021-04-22","close":4484.9277},{"date":"2021-04-23","close":4436.0015},{"date":"2021-04-26","close":4452.3101},{"date":"2021-04-27","close":4452.3101},{"date":"2021-04-28","close":4338.1484},{"date":"2021-04-29","close":4387.0752},{"date":"2021-04-30","close":4321.8398},{"date":"2021-05-03","close":4240.2954},{"date":"2021-05-04","close":4264.7583},{"date":"2021-05-06","close":4395.229},{"date":"2021-05-07","close":4419.6919},{"date":"2021-05-10","close":4550.1631},{"date":"2021-05-11","close":4623.5527},{"date":"2021-05-12","close":4550.1631},{"date":"2021-05-13","close":4476.7734},{"date":"2021-05-14","close":4590.9351},{"date":"2021-05-17","close":4542.0093},{"date":"2021-05-18","close":4590.9351},{"date":"2021-05-20","close":4558.3174},{"date":"2021-05-21","close":4509.3911},{"date":"2021-05-24","close":4493.0825},{"date":"2021-05-25","close":4550.1631},{"date":"2021-05-26","close":4688.7886},{"date":"2021-05-27","close":4860.0303},{"date":"2021-05-28","close":4876.3403},{"date":"2021-05-31","close":4941.5747},{"date":"2021-06-01","close":4933.4209},{"date":"2021-06-02","close":5023.1187},{"date":"2021-06-03","close":4917.1113},{"date":"2021-06-04","close":4908.9565},{"date":"2021-06-07","close":4982.3472},{"date":"2021-06-08","close":5169.8984},{"date":"2021-06-09","close":5112.8174},{"date":"2021-06-10","close":4982.3472},{"date":"2021-06-11","close":5031.2729},{"date":"2021-06-14","close":5063.8911},{"date":"2021-06-15","close":4908.9565},{"date":"2021-06-16","close":4957.8838},{"date":"2021-06-17","close":4908.9565},{"date":"2021-06-18","close":4933.4209},{"date":"2021-06-21","close":4778.4863},{"date":"2021-06-22","close":4835.5679},{"date":"2021-06-23","close":4713.2515},{"date":"2021-06-24","close":4770.333},{"date":"2021-06-25","close":4819.2588},{"date":"2021-06-28","close":4900.8027},{"date":"2021-06-29","close":4949.729},{"date":"2021-06-30","close":4908.9565},{"date":"2021-07-01","close":4884.4941},{"date":"2021-07-02","close":4868.1846},{"date":"2021-07-05","close":4892.6489},{"date":"2021-07-06","close":4892.6489},{"date":"2021-07-07","close":4794.7959},{"date":"2021-07-08","close":4876.3403},{"date":"2021-07-09","close":4737.7144},{"date":"2021-07-12","close":4794.7959},{"date":"2021-07-13","close":5047.5825},{"date":"2021-07-14","close":5014.9648},{"date":"2021-07-15","close":5023.1187},{"date":"2021-07-16","close":5039.4277},{"date":"2021-07-19","close":5047.5825},{"date":"2021-07-20","close":4949.729},{"date":"2021-07-21","close":4974.1929},{"date":"2021-07-22","close":5055.7368},{"date":"2021-07-23","close":5129.1265},{"date":"2021-07-26","close":5014.9648},{"date":"2021-07-27","close":5055.7368},{"date":"2021-07-28","close":5072.0449},{"date":"2021-07-29","close":5039.4277},{"date":"2021-07-30","close":5055.7368},{"date":"2021-08-02","close":5031.2729},{"date":"2021-08-03","close":4802.9502},{"date":"2021-08-04","close":4811.104},{"date":"2021-08-05","close":4884.4941},{"date":"2021-08-06","close":4851.8774},{"date":"2021-08-09","close":4770.333},{"date":"2021-08-10","close":4721.4058},{"date":"2021-08-11","close":4721.4058},{"date":"2021-08-12","close":4729.5601},{"date":"2021-08-13","close":4623.5527},{"date":"2021-08-17","close":4484.9277},{"date":"2021-08-18","close":4550.1631},{"date":"2021-08-19","close":4403.3833},{"date":"2021-08-20","close":4321.8398},{"date":"2021-08-23","close":4395.229},{"date":"2021-08-24","close":4525.7002},{"date":"2021-08-25","close":4476.7734},{"date":"2021-08-26","close":4525.7002},{"date":"2021-08-27","close":4574.626},{"date":"2021-08-30","close":4558.3174},{"date":"2021-08-31","close":4533.8545},{"date":"2021-09-01","close":4525.7002},{"date":"2021-09-02","close":4493.0825},{"date":"2021-09-03","close":4484.9277},{"date":"2021-09-06","close":4590.9351},{"date":"2021-09-07","close":4542.0093},{"date":"2021-09-08","close":4533.8545},{"date":"2021-09-09","close":4452.3101},{"date":"2021-09-10","close":4444.1558},{"date":"2021-09-13","close":4427.8472},{"date":"2021-09-14","close":4476.7734},{"date":"2021-09-15","close":4460.4648},{"date":"2021-09-16","close":4444.1558},{"date":"2021-09-17","close":4362.6113},{"date":"2021-09-23","close":4321.8398},{"date":"2021-09-24","close":4321.8398},{"date":"2021-09-27","close":4305.5308},{"date":"2021-09-28","close":4215.8325},{"date":"2021-09-29","close":4183.2148},{"date":"2021-09-30","close":4207.6772},{"date":"2021-10-01","close":4117.9795},{"date":"2021-10-05","close":4199.5234},{"date":"2021-10-06","close":4109.8252},{"date":"2021-10-07","close":4142.4424},{"date":"2021-10-08","close":4126.1333},{"date":"2021-10-12","close":4117.9795},{"date":"2021-10-13","close":4134.2886},{"date":"2021-10-14","close":4240.2954},{"date":"2021-10-15","close":4240.2954},{"date":"2021-10-18","close":4272.9131},{"date":"2021-10-19","close":4256.6035},{"date":"2021-10-20","close":4240.2954},{"date":"2021-10-21","close":4256.6035},{"date":"2021-10-22","close":4248.4502},{"date":"2021-10-25","close":4297.376},{"date":"2021-10-26","close":4305.5308},{"date":"2021-10-27","close":4248.4502},{"date":"2021-10-28","close":4207.6772},{"date":"2021-10-29","close":4150.5967},{"date":"2021-11-01","close":4223.9868},{"date":"2021-11-02","close":4248.4502},{"date":"2021-11-03","close":4272.9131},{"date":"2021-11-04","close":4223.9868},{"date":"2021-11-05","close":4175.0596},{"date":"2021-11-08","close":4215.8325},{"date":"2021-11-09","close":4175.0596},{"date":"2021-11-10","close":4191.3687},{"date":"2021-11-11","close":4223.9868},{"date":"2021-11-12","close":4207.6772},{"date":"2021-11-15","close":4207.6772},{"date":"2021-11-16","close":4207.6772},{"date":"2021-11-17","close":4142.4424},{"date":"2021-11-18","close":4134.2886},{"date":"2021-11-19","close":4142.4424},{"date":"2021-11-22","close":4158.751},{"date":"2021-11-23","close":4158.751},{"date":"2021-11-24","close":4191.3687},{"date":"2021-11-25","close":4183.2148},{"date":"2021-11-26","close":4085.3613},{"date":"2021-11-29","close":3971.1997},{"date":"2021-11-30","close":3905.9646},{"date":"2021-12-01","close":3910.0415},{"date":"2021-12-02","close":3967.1226},{"date":"2021-12-03","close":3979.3542},{"date":"2021-12-06","close":4077.2078},{"date":"2021-12-07","close":4077.2078},{"date":"2021-12-08","close":4073.1296},{"date":"2021-12-09","close":4101.6699},{"date":"2021-12-10","close":4093.5156},{"date":"2021-12-13","close":4101.6699},{"date":"2021-12-14","close":4109.8252},{"date":"2021-12-15","close":4109.8252},{"date":"2021-12-16","close":4117.9795},{"date":"2021-12-17","close":4093.5156},{"date":"2021-12-20","close":4056.8213},{"date":"2021-12-21","close":4060.8984},{"date":"2021-12-22","close":4064.9753},{"date":"2021-12-23","close":4101.6699},{"date":"2021-12-24","close":4109.8252},{"date":"2021-12-27","close":4117.9795},{"date":"2021-12-28","close":4142.4424},{"date":"2021-12-29","close":4200.9043},{"date":"2021-12-30","close":4192.5527},{"date":"2022-01-03","close":4960.0},{"date":"2022-01-04","close":4125.7393},{"date":"2022-01-05","close":4063.1013},{"date":"2022-01-06","close":4071.4534},{"date":"2022-01-07","close":4063.1013},{"date":"2022-01-10","close":4075.6292},{"date":"2022-01-11","close":4004.6394},{"date":"2022-01-12","close":4054.7495},{"date":"2022-01-13","close":4121.563},{"date":"2022-01-14","close":4075.6292},{"date":"2022-01-17","close":4017.1672},{"date":"2022-01-18","close":3954.5293},{"date":"2022-01-19","close":3937.8257},{"date":"2022-01-20","close":3987.936},{"date":"2022-01-21","close":3971.2327},{"date":"2022-01-24","close":3887.7151},{"date":"2022-01-25","close":3779.1433},{"date":"2022-01-26","close":3779.1433},{"date":"2022-01-27","close":3683.0986},{"date":"2022-01-28","close":3766.6165},{"date":"2022-02-03","close":3850.1333},{"date":"2022-02-04","close":3904.4192},{"date":"2022-02-07","close":3908.595},{"date":"2022-02-08","close":3908.595},{"date":"2022-02-09","close":3908.595},{"date":"2022-02-10","close":3933.6499},{"date":"2022-02-11","close":3850.1333},{"date":"2022-02-14","close":3716.5061},{"date":"2022-02-15","close":3658.0442},{"date":"2022-02-16","close":3716.5061},{"date":"2022-02-17","close":3703.9785},{"date":"2022-02-18","close":3712.3303},{"date":"2022-02-21","close":3712.3303},{"date":"2022-02-22","close":3712.3303},{"date":"2022-02-23","close":3712.3303},{"date":"2022-02-24","close":3612.1094},{"date":"2022-02-25","close":3708.1541},{"date":"2022-02-28","close":3708.1541},{"date":"2022-03-02","close":3774.9678},{"date":"2022-03-03","close":3795.8469},{"date":"2022-03-04","close":3795.8469},{"date":"2022-03-07","close":3770.7917},{"date":"2022-03-08","close":3691.4507},{"date":"2022-03-10","close":3691.4507},{"date":"2022-03-11","close":3691.4507},{"date":"2022-03-14","close":3766.6165},{"date":"2022-03-15","close":3766.6165},{"date":"2022-03-16","close":3766.6165},{"date":"2022-03-17","close":3766.6165},{"date":"2022-03-18","close":3795.8469},{"date":"2022-03-21","close":3795.8469},{"date":"2022-03-22","close":3858.4849},{"date":"2022-03-23","close":3858.4849},{"date":"2022-03-24","close":3837.605},{"date":"2022-03-25","close":3825.0779},{"date":"2022-03-28","close":3866.8362},{"date":"2022-03-29","close":3908.595},{"date":"2022-03-30","close":3896.0676},{"date":"2022-03-31","close":3942.0012},{"date":"2022-04-01","close":3904.4192},{"date":"2022-04-04","close":3946.1775},{"date":"2022-04-05","close":3933.6499},{"date":"2022-04-06","close":3879.364},{"date":"2022-04-07","close":3841.7812},{"date":"2022-04-08","close":3808.3743},{"date":"2022-04-11","close":3841.7812},{"date":"2022-04-12","close":3841.7812},{"date":"2022-04-13","close":3942.0012},{"date":"2022-04-14","close":3967.0569},{"date":"2022-04-15","close":4067.2771},{"date":"2022-04-18","close":4063.1013},{"date":"2022-04-19","close":4083.9802},{"date":"2022-04-20","close":4083.9802},{"date":"2022-04-21","close":4083.9802},{"date":"2022-04-22","close":4079.8044},{"date":"2022-04-25","close":4050.5732},{"date":"2022-04-26","close":4008.8152},{"date":"2022-04-27","close":3996.2876},{"date":"2022-04-28","close":4058.9255},{"date":"2022-04-29","close":4050.5732},{"date":"2022-05-02","close":4042.2217},{"date":"2022-05-03","close":4025.5183},{"date":"2022-05-04","close":4012.991},{"date":"2022-05-06","close":3983.7607},{"date":"2022-05-09","close":4730.0},{"date":"2022-05-10","close":3958.7051},{"date":"2022-05-11","close":3921.1223},{"date":"2022-05-12","close":3883.5398},{"date":"2022-05-13","close":3987.936},{"date":"2022-05-16","close":3971.2327},{"date":"2022-05-17","close":3975.4084},{"date":"2022-05-18","close":3937.8257},{"date":"2022-05-19","close":3816.7258},{"date":"2022-05-20","close":3900.2434},{"date":"2022-05-23","close":3883.5398},{"date":"2022-05-24","close":3829.2539},{"date":"2022-05-25","close":3841.7812},{"date":"2022-05-26","close":3854.3091},{"date":"2022-05-27","close":3900.2434},{"date":"2022-05-30","close":3912.7708},{"date":"2022-05-31","close":3929.4746},{"date":"2022-06-02","close":3887.7151},{"date":"2022-06-03","close":3967.0569},{"date":"2022-06-07","close":3912.7708},{"date":"2022-06-08","close":3962.8811},{"date":"2022-06-09","close":3962.8811},{"date":"2022-06-10","close":3975.4084},{"date":"2022-06-13","close":3800.0232},{"date":"2022-06-14","close":3779.1433},{"date":"2022-06-15","close":3695.6265},{"date":"2022-06-16","close":3695.6265},{"date":"2022-06-17","close":3666.3955},{"date":"2022-06-20","close":3574.5266},{"date":"2022-06-21","close":3599.5818},{"date":"2022-06-22","close":3465.9551},{"date":"2022-06-23","close":3420.0208},{"date":"2022-06-24","close":3524.4165},{"date":"2022-06-27","close":3582.8787},{"date":"2022-06-28","close":3557.8235},{"date":"2022-06-29","close":3532.7683},{"date":"2022-06-30","close":3507.7129},{"date":"2022-07-01","close":3511.8892},{"date":"2022-07-04","close":3495.1858},{"date":"2022-07-05","close":3549.4717},{"date":"2022-07-06","close":3486.834},{"date":"2022-07-07","close":3495.1858},{"date":"2022-07-08","close":3549.4717},{"date":"2022-07-11","close":3524.4165},{"date":"2022-07-12","close":3461.7788},{"date":"2022-07-13","close":3495.1858},{"date":"2022-07-14","close":3474.3066},{"date":"2022-07-15","close":3520.241},{"date":"2022-07-18","close":3541.1201},{"date":"2022-07-19","close":3578.7029},{"date":"2022-07-20","close":3553.6477},{"date":"2022-07-21","close":3545.2961},{"date":"2022-07-22","close":3591.2302},{"date":"2022-07-25","close":3599.5818},{"date":"2022-07-26","close":3616.2854},{"date":"2022-07-27","close":3641.3406},{"date":"2022-07-28","close":3637.1646},{"date":"2022-07-29","close":3628.8127},{"date":"2022-08-01","close":3816.7258},{"date":"2022-08-02","close":3678.9231},{"date":"2022-08-03","close":3641.3406},{"date":"2022-08-04","close":3595.406},{"date":"2022-08-05","close":3649.6921},{"date":"2022-08-08","close":3628.8127},{"date":"2022-08-09","close":3620.4612},{"date":"2022-08-10","close":3624.637},{"date":"2022-08-11","close":3658.0442},{"date":"2022-08-12","close":3674.7471},{"date":"2022-08-16","close":3641.3406},{"date":"2022-08-17","close":3603.7581},{"date":"2022-08-18","close":3574.5266},{"date":"2022-08-19","close":3566.175},{"date":"2022-08-22","close":3520.241},{"date":"2022-08-23","close":3499.3616},{"date":"2022-08-24","close":3632.989},{"date":"2022-08-25","close":3992.1118},{"date":"2022-08-26","close":3854.3091},{"date":"2022-08-29","close":3741.561},{"date":"2022-08-30","close":3758.2644},{"date":"2022-08-31","close":3791.6711},{"date":"2022-09-01","close":3712.3303},{"date":"2022-09-02","close":3649.6921},{"date":"2022-09-05","close":3699.802},{"date":"2022-09-06","close":3674.7471},{"date":"2022-09-07","close":3557.8235},{"date":"2022-09-08","close":3595.406},{"date":"2022-09-13","close":3632.989},{"date":"2022-09-14","close":3599.5818},{"date":"2022-09-15","close":3557.8235},{"date":"2022-09-16","close":3557.8235},{"date":"2022-09-19","close":3491.0103},{"date":"2022-09-20","close":3561.9993},{"date":"2022-09-21","close":3507.7129},{"date":"2022-09-22","close":3449.2512},{"date":"2022-09-23","close":3390.7893},{"date":"2022-09-26","close":3286.3931},{"date":"2022-09-27","close":3357.3826},{"date":"2022-09-28","close":3273.866},{"date":"2022-09-29","close":3257.1624},{"date":"2022-09-30","close":3307.2725},{"date":"2022-10-04","close":3357.3826},{"date":"2022-10-05","close":3361.5583},{"date":"2022-10-06","close":3349.0308},{"date":"2022-10-07","close":3390.7893},{"date":"2022-10-11","close":3261.3381},{"date":"2022-10-12","close":3240.459},{"date":"2022-10-13","close":3177.8213},{"date":"2022-10-14","close":3261.3381},{"date":"2022-10-17","close":3215.4038},{"date":"2022-10-18","close":3290.5691},{"date":"2022-10-19","close":3236.283},{"date":"2022-10-20","close":3169.4692},{"date":"2022-10-21","close":3198.7002},{"date":"2022-10-24","close":3215.4038},{"date":"2022-10-25","close":3211.228},{"date":"2022-10-26","close":3177.8213},{"date":"2022-10-27","close":3232.1072},{"date":"2022-10-28","close":3273.866},{"date":"2022-10-31","close":3365.7344},{"date":"2022-11-01","close":3378.2622},{"date":"2022-11-02","close":3424.1963},{"date":"2022-11-03","close":3432.5481},{"date":"2022-11-04","close":3436.7239},{"date":"2022-11-07","close":3470.1306},{"date":"2022-11-08","close":3403.3171},{"date":"2022-11-09","close":3432.5481},{"date":"2022-11-10","close":3361.5583},{"date":"2022-11-11","close":3470.1306},{"date":"2022-11-14","close":3499.3616},{"date":"2022-11-15","close":3511.8892},{"date":"2022-11-16","close":3482.6582},{"date":"2022-11-17","close":3445.0754},{"date":"2022-11-18","close":3457.603},{"date":"2022-11-21","close":3424.1963},{"date":"2022-11-22","close":3428.3721},{"date":"2022-11-23","close":3503.5374},{"date":"2022-11-24","close":3478.4824},{"date":"2022-11-25","close":3465.9551},{"date":"2022-11-28","close":3478.4824},{"date":"2022-11-29","close":3482.6582},{"date":"2022-11-30","close":3524.4165},{"date":"2022-12-01","close":3499.3616},{"date":"2022-12-02","close":3420.0208},{"date":"2022-12-05","close":3445.0754},{"date":"2022-12-06","close":3394.9653},{"date":"2022-12-07","close":3374.0859},{"date":"2022-12-08","close":3411.6687},{"date":"2022-12-09","close":3424.1963},{"date":"2022-12-12","close":3415.8447},{"date":"2022-12-13","close":3420.0208},{"date":"2022-12-14","close":3420.0208},{"date":"2022-12-15","close":3403.3171},{"date":"2022-12-16","close":3428.3721},{"date":"2022-12-19","close":3390.7893},{"date":"2022-12-20","close":3365.7344},{"date":"2022-12-21","close":3386.6138},{"date":"2022-12-22","close":3415.8447},{"date":"2022-12-23","close":3361.5583},{"date":"2022-12-26","close":3357.3826},{"date":"2022-12-27","close":3382.438},{"date":"2022-12-28","close":3408.2581},{"date":"2022-12-29","close":3330.7976},{"date":"2023-01-02","close":3292.0674},{"date":"2023-01-03","close":3214.6067},{"date":"2023-01-04","close":3236.1238},{"date":"2023-01-05","close":3249.0339},{"date":"2023-01-06","close":3244.7305},{"date":"2023-01-09","close":3352.3145},{"date":"2023-01-10","close":3343.7078},{"date":"2023-01-11","close":3348.011},{"date":"2023-01-12","close":3356.6179},{"date":"2023-01-13","close":3395.3477},{"date":"2023-01-16","close":3438.3811},{"date":"2023-01-17","close":3391.0447},{"date":"2023-01-18","close":3391.0447},{"date":"2023-01-19","close":3395.3477},{"date":"2023-01-20","close":3425.4714},{"date":"2023-01-25","close":3395.3477},{"date":"2023-01-26","close":3416.865},{"date":"2023-01-27","close":3434.0784},{"date":"2023-01-30","close":3408.2581},{"date":"2023-01-31","close":3494.325},{"date":"2023-02-01","close":3498.6284},{"date":"2023-02-02","close":3464.2014},{"date":"2023-02-03","close":3541.6621},{"date":"2023-02-06","close":3481.415},{"date":"2023-02-07","close":3468.5051},{"date":"2023-02-08","close":3498.6284},{"date":"2023-02-09","close":3464.2014},{"date":"2023-02-10","close":3468.5051},{"date":"2023-02-13","close":3459.8982},{"date":"2023-02-14","close":3434.0784},{"date":"2023-02-15","close":3343.7078},{"date":"2023-02-16","close":3378.1345},{"date":"2023-02-17","close":3386.741},{"date":"2023-02-20","close":3429.7749},{"date":"2023-02-21","close":3455.595},{"date":"2023-02-22","close":3412.5613},{"date":"2023-02-23","close":3571.7856},{"date":"2023-02-24","close":3554.572},{"date":"2023-02-27","close":3511.5386},{"date":"2023-02-28","close":3541.6621},{"date":"2023-03-02","close":3545.9656},{"date":"2023-03-03","close":3550.2688},{"date":"2023-03-06","close":3718.0999},{"date":"2023-03-07","close":3778.3467},{"date":"2023-03-08","close":3769.7402},{"date":"2023-03-09","close":3786.9531},{"date":"2023-03-10","close":3774.0435},{"date":"2023-03-13","close":3954.7839},{"date":"2023-03-14","close":3907.4475},{"date":"2023-03-15","close":3799.8635},{"date":"2023-03-16","close":3739.6162},{"date":"2023-03-17","close":3576.0889},{"date":"2023-03-20","close":3576.0889},{"date":"2023-03-21","close":3593.3022},{"date":"2023-03-22","close":3588.999},{"date":"2023-03-23","close":3528.752},{"date":"2023-03-24","close":3606.2124},{"date":"2023-03-27","close":3657.8525},{"date":"2023-03-28","close":3679.3694},{"date":"2023-03-29","close":3808.4702},{"date":"2023-03-30","close":3743.9199},{"date":"2023-03-31","close":3877.3232},{"date":"2023-04-03","close":3907.4475},{"date":"2023-04-04","close":4053.7615},{"date":"2023-04-05","close":3933.2671},{"date":"2023-04-06","close":4079.5815},{"date":"2023-04-07","close":4144.1323},{"date":"2023-04-10","close":4157.042},{"date":"2023-04-11","close":4062.3677},{"date":"2023-04-12","close":4079.5815},{"date":"2023-04-13","close":4144.1323},{"date":"2023-04-14","close":4092.4917},{"date":"2023-04-17","close":4221.5923},{"date":"2023-04-18","close":4174.2554},{"date":"2023-04-19","close":4161.3452},{"date":"2023-04-20","close":4070.9749},{"date":"2023-04-21","close":4070.9749},{"date":"2023-04-24","close":4062.3677},{"date":"2023-04-25","close":4023.6382},{"date":"2023-04-26","close":4015.0315},{"date":"2023-04-27","close":3984.9075},{"date":"2023-04-28","close":4010.7275},{"date":"2023-05-02","close":4075.2783},{"date":"2023-05-03","close":4032.2449},{"date":"2023-05-04","close":4105.4023},{"date":"2023-05-08","close":4169.9521},{"date":"2023-05-09","close":4118.3115},{"date":"2023-05-10","close":3928.9639},{"date":"2023-05-11","close":3868.7168},{"date":"2023-05-12","close":3812.7734},{"date":"2023-05-15","close":3851.5034},{"date":"2023-05-16","close":3868.7168},{"date":"2023-05-17","close":3855.8074},{"date":"2023-05-18","close":3920.3577},{"date":"2023-05-19","close":3997.8179},{"date":"2023-05-22","close":3997.8179},{"date":"2023-05-23","close":4139.8291},{"date":"2023-05-24","close":4135.5249},{"date":"2023-05-25","close":4088.1882},{"date":"2023-05-26","close":4109.7051},{"date":"2023-05-30","close":4126.9185},{"date":"2023-05-31","close":4165.6484},{"date":"2023-06-01","close":4096.7949},{"date":"2023-06-02","close":4010.7275},{"date":"2023-06-05","close":4109.7051},{"date":"2023-06-07","close":4182.8618},{"date":"2023-06-08","close":4230.1992},{"date":"2023-06-09","close":4191.4688},{"date":"2023-06-12","close":4570.1641},{"date":"2023-06-13","close":4544.3442},{"date":"2023-06-14","close":4346.3896},{"date":"2023-06-15","close":4363.6035},{"date":"2023-06-16","close":4406.6362},{"date":"2023-06-19","close":4415.2437},{"date":"2023-06-20","close":4415.2437},{"date":"2023-06-21","close":4449.6704},{"date":"2023-06-22","close":4337.7827},{"date":"2023-06-23","close":4320.5693},{"date":"2023-06-26","close":4286.1426},{"date":"2023-06-27","close":4320.5693},{"date":"2023-06-28","close":4200.0757},{"date":"2023-06-29","close":4264.6255},{"date":"2023-06-30","close":4372.2095},{"date":"2023-07-03","close":4423.8496},{"date":"2023-07-04","close":4346.3896},{"date":"2023-07-05","close":4441.063},{"date":"2023-07-06","close":4432.457},{"date":"2023-07-07","close":4346.3896},{"date":"2023-07-10","close":4449.6704},{"date":"2023-07-11","close":4509.9175},{"date":"2023-07-12","close":4664.8379},{"date":"2023-07-13","close":4716.478},{"date":"2023-07-14","close":4656.231},{"date":"2023-07-17","close":4750.9053},{"date":"2023-07-18","close":4871.3994},{"date":"2023-07-19","close":5009.1064},{"date":"2023-07-20","close":5077.96},{"date":"2023-07-21","close":5077.96},{"date":"2023-07-24","close":5086.5674},{"date":"2023-07-25","close":5310.3413},{"date":"2023-07-26","close":5069.3535},{"date":"2023-07-27","close":5043.5332},{"date":"2023-07-28","close":5000.4995},{"date":"2023-07-31","close":5155.4209},{"date":"2023-08-01","close":5052.1406},{"date":"2023-08-02","close":5146.814},{"date":"2023-08-03","close":5129.6006},{"date":"2023-08-04","close":5215.6675},{"date":"2023-08-07","close":5189.8472},{"date":"2023-08-08","close":5361.9819},{"date":"2023-08-09","close":5577.1499},{"date":"2023-08-10","close":5422.228},{"date":"2023-08-11","close":5585.7559},{"date":"2023-08-14","close":5491.0825},{"date":"2023-08-16","close":5465.2622},{"date":"2023-08-17","close":5465.2622},{"date":"2023-08-18","close":5387.8018},{"date":"2023-08-21","close":5706.2505},{"date":"2023-08-22","close":5663.2163},{"date":"2023-08-23","close":5878.3843},{"date":"2023-08-24","close":5973.0576},{"date":"2023-08-25","close":5938.6313},{"date":"2023-08-28","close":6119.3721},{"date":"2023-08-29","close":6127.979},{"date":"2023-08-30","close":6231.2593},{"date":"2023-08-31","close":6205.439},{"date":"2023-09-01","close":6145.1924},{"date":"2023-09-04","close":6179.6196},{"date":"2023-09-05","close":6041.9121},{"date":"2023-09-06","close":5981.6646},{"date":"2023-09-07","close":5749.2837},{"date":"2023-09-08","close":5620.1836},{"date":"2023-09-11","close":5620.1836},{"date":"2023-09-12","close":5482.4756},{"date":"2023-09-13","close":5473.8687},{"date":"2023-09-14","close":5585.7559},{"date":"2023-09-15","close":5663.2163},{"date":"2023-09-18","close":5534.1152},{"date":"2023-09-19","close":5585.7559},{"date":"2023-09-20","close":5646.0029},{"date":"2023-09-21","close":5508.2959},{"date":"2023-09-22","close":5448.0488},{"date":"2023-09-25","close":5430.8354},{"date":"2023-09-26","close":5301.7339},{"date":"2023-09-27","close":5250.0942},{"date":"2023-10-04","close":4957.4663},{"date":"2023-10-05","close":4880.0054},{"date":"2023-10-06","close":5000.4995},{"date":"2023-10-10","close":4966.0723},{"date":"2023-10-11","close":4948.8594},{"date":"2023-10-12","close":5086.5674},{"date":"2023-10-13","close":5189.8472},{"date":"2023-10-16","close":5112.3867},{"date":"2023-10-17","close":5120.9941},{"date":"2023-10-18","close":5189.8472},{"date":"2023-10-19","close":5077.96},{"date":"2023-10-20","close":5043.5332},{"date":"2023-10-23","close":4983.2861},{"date":"2023-10-24","close":4957.4663},{"date":"2023-10-25","close":4983.2861},{"date":"2023-10-26","close":4819.7593},{"date":"2023-10-27","close":4785.332},{"date":"2023-10-30","close":4888.6123},{"date":"2023-10-31","close":4793.939},{"date":"2023-11-01","close":4776.7251},{"date":"2023-11-02","close":4854.1855},{"date":"2023-11-03","close":4897.2192},{"date":"2023-11-06","close":5224.2739},{"date":"2023-11-07","close":5017.7134},{"date":"2023-11-08","close":4957.4663},{"date":"2023-11-09","close":4983.2861},{"date":"2023-11-10","close":4802.5454},{"date":"2023-11-13","close":4802.5454},{"date":"2023-11-14","close":4871.3994},{"date":"2023-11-15","close":4923.04},{"date":"2023-11-16","close":4905.8262},{"date":"2023-11-17","close":4862.792},{"date":"2023-11-20","close":4897.2192},{"date":"2023-11-21","close":4931.646},{"date":"2023-11-22","close":4931.646},{"date":"2023-11-23","close":4957.4663},{"date":"2023-11-24","close":4948.8594},{"date":"2023-11-27","close":4957.4663},{"date":"2023-11-28","close":5086.5674},{"date":"2023-11-29","close":4983.2861},{"date":"2023-11-30","close":4880.0054},{"date":"2023-12-01","close":4862.792},{"date":"2023-12-04","close":4914.4321},{"date":"2023-12-05","close":4819.7593},{"date":"2023-12-06","close":4854.1855},{"date":"2023-12-07","close":4793.939},{"date":"2023-12-08","close":4966.0723},{"date":"2023-12-11","close":4914.4321},{"date":"2023-12-12","close":4983.2861},{"date":"2023-12-13","close":4905.8262},{"date":"2023-12-14","close":4923.04},{"date":"2023-12-15","close":4914.4321},{"date":"2023-12-18","close":4905.8262},{"date":"2023-12-19","close":4931.646},{"date":"2023-12-20","close":5000.4995},{"date":"2023-12-21","close":4974.6797},{"date":"2023-12-22","close":5043.5332},{"date":"2023-12-26","close":5026.3198},{"date":"2023-12-27","close":4845.5786},{"date":"2023-12-28","close":4948.8594},{"date":"2024-01-02","close":4819.7593},{"date":"2024-01-03","close":4768.1187},{"date":"2024-01-04","close":4742.2983},{"date":"2024-01-05","close":4664.8379},{"date":"2024-01-08","close":4475.4902},{"date":"2024-01-09","close":4578.771},{"date":"2024-01-10","close":4552.9502},{"date":"2024-01-11","close":4527.1309},{"date":"2024-01-12","close":4527.1309},{"date":"2024-01-15","close":4716.478},{"date":"2024-01-16","close":4690.6582},{"date":"2024-01-17","close":4690.6582},{"date":"2024-01-18","close":4776.7251},{"date":"2024-01-19","close":4802.5454},{"date":"2024-01-22","close":5482.4756},{"date":"2024-01-23","close":5215.6675},{"date":"2024-01-24","close":5146.814},{"date":"2024-01-25","close":5310.3413},{"date":"2024-01-26","close":5258.7017},{"date":"2024-01-29","close":5628.7896},{"date":"2024-01-30","close":5904.2051},{"date":"2024-01-31","close":5620.1836},{"date":"2024-02-01","close":6437.8203},{"date":"2024-02-02","close":6790.6953},{"date":"2024-02-05","close":6816.5161},{"date":"2024-02-06","close":6696.022},{"date":"2024-02-07","close":6833.73},{"date":"2024-02-08","close":6954.2231},{"date":"2024-02-13","close":6911.1899},{"date":"2024-02-14","close":5947.2378},{"date":"2024-02-15","close":5775.1035},{"date":"2024-02-16","close":5800.9243},{"date":"2024-02-19","close":5826.7441},{"date":"2024-02-20","close":5706.2505},{"date":"2024-02-21","close":5697.6436},{"date":"2024-02-22","close":5749.2837},{"date":"2024-02-23","close":5689.0366},{"date":"2024-02-26","close":5628.7896},{"date":"2024-02-27","close":5516.9023},{"date":"2024-02-28","close":5706.2505},{"date":"2024-02-29","close":5637.396},{"date":"2024-03-04","close":5628.7896},{"date":"2024-03-05","close":5542.7231},{"date":"2024-03-06","close":5516.9023},{"date":"2024-03-07","close":5439.4419},{"date":"2024-03-08","close":5473.8687},{"date":"2024-03-11","close":5405.0146},{"date":"2024-03-12","close":5327.5547},{"date":"2024-03-13","close":5318.9478},{"date":"2024-03-14","close":5370.5884},{"date":"2024-03-15","close":5336.1611},{"date":"2024-03-18","close":5379.1953},{"date":"2024-03-19","close":5327.5547},{"date":"2024-03-20","close":5275.9146},{"date":"2024-03-21","close":5370.5884},{"date":"2024-03-22","close":5361.9819},{"date":"2024-03-25","close":5258.7017},{"date":"2024-03-26","close":5241.4878},{"date":"2024-03-27","close":5284.5215},{"date":"2024-03-28","close":5267.3081},{"date":"2024-03-29","close":5249.5127},{"date":"2024-04-01","close":5178.333},{"date":"2024-04-02","close":5116.0508},{"date":"2024-04-03","close":5160.5376},{"date":"2024-04-04","close":5222.8208},{"date":"2024-04-05","close":5169.4355},{"date":"2024-04-08","close":5080.4604},{"date":"2024-04-09","close":4982.5889},{"date":"2024-04-11","close":4946.9985},{"date":"2024-04-12","close":4884.7163},{"date":"2024-04-15","close":4920.3062},{"date":"2024-04-16","close":4769.0493},{"date":"2024-04-17","close":4813.5361},{"date":"2024-04-18","close":4866.9214},{"date":"2024-04-19","close":4786.8438},{"date":"2024-04-22","close":4822.4336},{"date":"2024-04-23","close":4946.9985},{"date":"2024-04-24","close":4929.2036},{"date":"2024-04-25","close":4528.8169},{"date":"2024-04-26","close":4528.8169},{"date":"2024-04-29","close":4617.792},{"date":"2024-04-30","close":4493.2271},{"date":"2024-05-02","close":4466.5347},{"date":"2024-05-03","close":4484.3296},{"date":"2024-05-07","close":4537.7144},{"date":"2024-05-08","close":4564.4072},{"date":"2024-05-09","close":4475.4321},{"date":"2024-05-10","close":4599.9971},{"date":"2024-05-13","close":4573.3042},{"date":"2024-05-14","close":4582.2021},{"date":"2024-05-16","close":4591.0991},{"date":"2024-05-17","close":4511.0225},{"date":"2024-05-20","close":4528.8169},{"date":"2024-05-21","close":4493.2271},{"date":"2024-05-22","close":4466.5347},{"date":"2024-05-23","close":4435.3936},{"date":"2024-05-24","close":4382.0083},{"date":"2024-05-27","close":4448.7402},{"date":"2024-05-28","close":4448.7402},{"date":"2024-05-29","close":4395.3555},{"date":"2024-05-30","close":4359.7646},{"date":"2024-05-31","close":4493.2271},{"date":"2024-06-03","close":4546.6118},{"date":"2024-06-04","close":4448.7402},{"date":"2024-06-05","close":4382.0083},{"date":"2024-06-07","close":4368.6626},{"date":"2024-06-10","close":4337.5215},{"date":"2024-06-11","close":4248.5464},{"date":"2024-06-12","close":4239.6484},{"date":"2024-06-13","close":4284.1367},{"date":"2024-06-14","close":4350.8672},{"date":"2024-06-17","close":4364.2139},{"date":"2024-06-18","close":4448.7402},{"date":"2024-06-19","close":4333.0723},{"date":"2024-06-20","close":4386.457},{"date":"2024-06-21","close":4399.8037},{"date":"2024-06-24","close":4333.0723},{"date":"2024-06-25","close":4350.8672},{"date":"2024-06-26","close":4248.5464},{"date":"2024-06-27","close":4172.9175},{"date":"2024-06-28","close":4284.1367},{"date":"2024-07-01","close":4164.0205},{"date":"2024-07-02","close":4270.79},{"date":"2024-07-03","close":4172.9175},{"date":"2024-07-04","close":4172.9175},{"date":"2024-07-05","close":4155.123},{"date":"2024-07-08","close":4128.4312},{"date":"2024-07-09","close":4208.5078},{"date":"2024-07-10","close":4168.4692},{"date":"2024-07-11","close":4221.8545},{"date":"2024-07-12","close":4195.1616},{"date":"2024-07-15","close":4199.6099},{"date":"2024-07-16","close":4288.585},{"date":"2024-07-17","close":4235.2002},{"date":"2024-07-18","close":4212.9565},{"date":"2024-07-19","close":4190.7129},{"date":"2024-07-22","close":4168.4692},{"date":"2024-07-23","close":4141.7764},{"date":"2024-07-24","close":4079.4946},{"date":"2024-07-25","close":3986.071},{"date":"2024-07-26","close":4137.3281},{"date":"2024-07-29","close":4030.5583},{"date":"2024-07-30","close":3999.4167},{"date":"2024-07-31","close":4132.8794},{"date":"2024-08-01","close":4244.0981},{"date":"2024-08-02","close":4092.8406},{"date":"2024-08-05","close":3776.9802},{"date":"2024-08-06","close":3914.8906},{"date":"2024-08-07","close":4003.8657},{"date":"2024-08-08","close":4115.084},{"date":"2024-08-09","close":4115.084},{"date":"2024-08-12","close":4092.8406},{"date":"2024-08-13","close":3928.2373},{"date":"2024-08-14","close":4012.7637},{"date":"2024-08-16","close":4012.7637},{"date":"2024-08-19","close":4079.4946},{"date":"2024-08-20","close":4208.5078},{"date":"2024-08-21","close":4270.79},{"date":"2024-08-22","close":4297.4824},{"date":"2024-08-23","close":4297.4824},{"date":"2024-08-26","close":4310.8291},{"date":"2024-08-27","close":4333.0723},{"date":"2024-08-28","close":4270.79},{"date":"2024-08-29","close":4493.2271},{"date":"2024-08-30","close":4546.6118},{"date":"2024-09-02","close":4439.8418},{"date":"2024-09-03","close":4511.0225},{"date":"2024-09-04","close":4430.9448},{"date":"2024-09-05","close":4408.7007},{"date":"2024-09-06","close":4377.5601},{"date":"2024-09-09","close":4346.4185},{"date":"2024-09-10","close":4537.7144},{"date":"2024-09-11","close":4493.2271},{"date":"2024-09-12","close":4599.9971},{"date":"2024-09-13","close":4599.9971},{"date":"2024-09-19","close":4893.6133},{"date":"2024-09-20","close":4337.5215},{"date":"2024-09-23","close":4324.1748},{"date":"2024-09-24","close":4511.0225},{"date":"2024-09-25","close":4417.5986},{"date":"2024-09-26","close":4502.1245},{"date":"2024-09-27","close":4506.6631},{"date":"2024-09-30","close":4406.8179},{"date":"2024-10-02","close":4411.356},{"date":"2024-10-04","close":4434.0479},{"date":"2024-10-07","close":4452.2021},{"date":"2024-10-08","close":4538.4321},{"date":"2024-10-10","close":4601.9707},{"date":"2024-10-11","close":4583.8164},{"date":"2024-10-14","close":4611.0474},{"date":"2024-10-15","close":4665.5083},{"date":"2024-10-16","close":4574.7397},{"date":"2024-10-17","close":4629.2007},{"date":"2024-10-18","close":4683.6616},{"date":"2024-10-21","close":4638.2773},{"date":"2024-10-22","close":4665.5083},{"date":"2024-10-23","close":4647.3545},{"date":"2024-10-24","close":4592.8936},{"date":"2024-10-25","close":4611.0474},{"date":"2024-10-28","close":4656.4316},{"date":"2024-10-29","close":4729.0464},{"date":"2024-10-30","close":4719.9697},{"date":"2024-10-31","close":4774.4307},{"date":"2024-11-01","close":4792.5845},{"date":"2024-11-04","close":4701.8159},{"date":"2024-11-05","close":4674.585},{"date":"2024-11-06","close":4574.7397},{"date":"2024-11-07","close":4574.7397},{"date":"2024-11-08","close":4529.355},{"date":"2024-11-11","close":4139.0498},{"date":"2024-11-12","close":4129.9736},{"date":"2024-11-13","close":3780.5142},{"date":"2024-11-14","close":4102.7427},{"date":"2024-11-15","close":4125.4351},{"date":"2024-11-18","close":3943.8972},{"date":"2024-11-19","close":3934.8206},{"date":"2024-11-20","close":4016.5125},{"date":"2024-11-21","close":4016.5125},{"date":"2024-11-22","close":4052.8201},{"date":"2024-11-25","close":4016.5125},{"date":"2024-11-26","close":4043.7429},{"date":"2024-11-27","close":4011.9741},{"date":"2024-11-28","close":4016.5125},{"date":"2024-11-29","close":3943.8972},{"date":"2024-12-02","close":3903.0518},{"date":"2024-12-03","close":3948.4363},{"date":"2024-12-04","close":3875.821},{"date":"2024-12-05","close":3766.8987},{"date":"2024-12-06","close":3807.7446},{"date":"2024-12-09","close":3730.5913},{"date":"2024-12-10","close":3766.8987},{"date":"2024-12-11","close":3875.821},{"date":"2024-12-12","close":3875.821},{"date":"2024-12-13","close":3912.1284},{"date":"2024-12-16","close":3925.7439},{"date":"2024-12-17","close":3925.7439},{"date":"2024-12-18","close":3943.8972},{"date":"2024-12-19","close":3889.4365},{"date":"2024-12-20","close":3785.0525},{"date":"2024-12-23","close":3930.2822},{"date":"2024-12-24","close":3889.4365},{"date":"2024-12-26","close":3912.1284},{"date":"2024-12-27","close":3780.5142},{"date":"2024-12-30","close":3766.8987},{"date":"2025-01-02","close":3775.9756},{"date":"2025-01-03","close":3844.052},{"date":"2025-01-06","close":3866.7441},{"date":"2025-01-07","close":3880.3594},{"date":"2025-01-08","close":3889.4365},{"date":"2025-01-09","close":3853.1292},{"date":"2025-01-10","close":3853.1292},{"date":"2025-01-13","close":3816.8213},{"date":"2025-01-14","close":3853.1292},{"date":"2025-01-15","close":3798.6677},{"date":"2025-01-16","close":3848.5903},{"date":"2025-01-17","close":3816.8213},{"date":"2025-01-20","close":3812.283},{"date":"2025-01-21","close":3816.8213},{"date":"2025-01-22","close":3889.4365},{"date":"2025-01-23","close":3794.1294},{"date":"2025-01-24","close":3834.9753},{"date":"2025-01-31","close":3807.7446},{"date":"2025-02-03","close":3689.7454},{"date":"2025-02-04","close":3721.5144},{"date":"2025-02-05","close":3766.8987},{"date":"2025-02-06","close":3766.8987},{"date":"2025-02-07","close":3780.5142},{"date":"2025-02-10","close":3789.5908},{"date":"2025-02-11","close":3807.7446},{"date":"2025-02-12","close":3939.3589},{"date":"2025-02-13","close":3903.0518},{"date":"2025-02-14","close":4025.5894},{"date":"2025-02-17","close":4084.5889},{"date":"2025-02-18","close":4043.7429},{"date":"2025-02-19","close":4061.8967},{"date":"2025-02-20","close":4034.6665},{"date":"2025-02-21","close":4116.3579},{"date":"2025-02-24","close":4102.7427},{"date":"2025-02-25","close":4034.6665},{"date":"2025-02-26","close":4034.6665},{"date":"2025-02-27","close":4034.6665},{"date":"2025-02-28","close":3912.1284},{"date":"2025-03-04","close":3916.6672},{"date":"2025-03-05","close":4030.1277},{"date":"2025-03-06","close":4061.8967},{"date":"2025-03-07","close":3975.667},{"date":"2025-03-10","close":3975.667},{"date":"2025-03-11","close":3889.4365},{"date":"2025-03-12","close":3916.6672},{"date":"2025-03-13","close":3889.4365},{"date":"2025-03-14","close":3907.5901},{"date":"2025-03-17","close":4002.897},{"date":"2025-03-18","close":3975.667},{"date":"2025-03-19","close":4016.5125},{"date":"2025-03-20","close":4007.4358},{"date":"2025-03-21","close":3989.2817},{"date":"2025-03-24","close":3989.2817},{"date":"2025-03-25","close":3980.2053},{"date":"2025-03-26","close":3993.8201},{"date":"2025-03-27","close":3966.5896},{"date":"2025-03-28","close":4002.897},{"date":"2025-03-31","close":3865.0303},{"date":"2025-04-01","close":3898.3086},{"date":"2025-04-02","close":3888.8005},{"date":"2025-04-03","close":3855.5222},{"date":"2025-04-04","close":3879.2925},{"date":"2025-04-07","close":3722.4092},{"date":"2025-04-08","close":3712.9011},{"date":"2025-04-09","close":3665.3608},{"date":"2025-04-10","close":3807.9819},{"date":"2025-04-11","close":3788.9658},{"date":"2025-04-14","close":3807.9819},{"date":"2025-04-15","close":3888.8005},{"date":"2025-04-16","close":3846.0142},{"date":"2025-04-17","close":3893.5547},{"date":"2025-04-18","close":3907.8164},{"date":"2025-04-21","close":3931.5867},{"date":"2025-04-22","close":3950.6028},{"date":"2025-04-23","close":4012.4053},{"date":"2025-04-24","close":4040.9297},{"date":"2025-04-25","close":4055.1917},{"date":"2025-04-28","close":4097.978},{"date":"2025-04-29","close":4069.4536},{"date":"2025-04-30","close":4021.9136},{"date":"2025-05-02","close":4021.9136},{"date":"2025-05-07","close":3983.8811},{"date":"2025-05-08","close":3936.3408},{"date":"2025-05-09","close":3950.6028},{"date":"2025-05-12","close":3979.1272},{"date":"2025-05-13","close":3936.3408},{"date":"2025-05-14","close":3936.3408},{"date":"2025-05-15","close":3860.2761},{"date":"2025-05-16","close":3841.26},{"date":"2025-05-19","close":3807.9819},{"date":"2025-05-20","close":3798.4736},{"date":"2025-05-21","close":3788.9658},{"date":"2025-05-22","close":3731.9172},{"date":"2025-05-23","close":3746.1794},{"date":"2025-05-26","close":3817.49},{"date":"2025-05-27","close":3822.2439},{"date":"2025-05-28","close":3846.0142},{"date":"2025-05-29","close":3964.865},{"date":"2025-05-30","close":3931.5867},{"date":"2025-06-02","close":3893.5547},{"date":"2025-06-04","close":4026.6675},{"date":"2025-06-05","close":4031.4214},{"date":"2025-06-09","close":4155.0264},{"date":"2025-06-10","close":4116.9941},{"date":"2025-06-11","close":4112.2402},{"date":"2025-06-12","close":4150.2725},{"date":"2025-06-13","close":4112.2402},{"date":"2025-06-16","close":4093.2239},{"date":"2025-06-17","close":4064.6997},{"date":"2025-06-18","close":4055.1917},{"date":"2025-06-19","close":4074.208},{"date":"2025-06-20","close":4164.5347},{"date":"2025-06-23","close":4373.7119},{"date":"2025-06-24","close":4411.7446},{"date":"2025-06-25","close":4364.2041},{"date":"2025-06-26","close":4302.4014},{"date":"2025-06-27","close":4226.3374},{"date":"2025-06-30","close":4259.6152},{"date":"2025-07-01","close":4416.4985},{"date":"2025-07-02","close":4492.563},{"date":"2025-07-03","close":4430.7603},{"date":"2025-07-04","close":4373.7119},{"date":"2025-07-07","close":4387.9741},{"date":"2025-07-08","close":4383.2202},{"date":"2025-07-09","close":4573.3818},{"date":"2025-07-10","close":4521.0869},{"date":"2025-07-11","close":4544.8574},{"date":"2025-07-14","close":4573.3818},{"date":"2025-07-15","close":4549.6113},{"date":"2025-07-16","close":4639.938},{"date":"2025-07-17","close":4530.5952},{"date":"2025-07-18","close":4563.873},{"date":"2025-07-21","close":4511.5791},{"date":"2025-07-22","close":4473.5469},{"date":"2025-07-23","close":4406.9902},{"date":"2025-07-24","close":4340.4336},{"date":"2025-07-25","close":4354.6963},{"date":"2025-07-28","close":4220.855},{"date":"2025-07-29","close":4244.3833},{"date":"2025-07-30","close":4329.082},{"date":"2025-07-31","close":4300.8486},{"date":"2025-08-01","close":4173.7998},{"date":"2025-08-04","close":4178.5054},{"date":"2025-08-05","close":4192.6226},{"date":"2025-08-06","close":4272.6162},{"date":"2025-08-07","close":4249.0884},{"date":"2025-08-08","close":4234.9717},{"date":"2025-08-11","close":4202.0332},{"date":"2025-08-12","close":4206.7383},{"date":"2025-08-13","close":4239.6772},{"date":"2025-08-14","close":4230.2666},{"date":"2025-08-18","close":4239.6772},{"date":"2025-08-19","close":4263.2046},{"date":"2025-08-20","close":4263.2046},{"date":"2025-08-21","close":4244.3833},{"date":"2025-08-22","close":4220.855},{"date":"2025-08-25","close":4239.6772},{"date":"2025-08-26","close":4216.1499},{"date":"2025-08-27","close":4178.0811},{"date":"2025-08-28","close":4216.1499},{"date":"2025-08-29","close":4173.3223},{"date":"2025-09-01","close":4106.7017},{"date":"2025-09-02","close":4106.7017},{"date":"2025-09-03","close":4111.46},{"date":"2025-09-04","close":4154.2876},{"date":"2025-09-05","close":4168.5635},{"date":"2025-09-08","close":4182.8394},{"date":"2025-09-09","close":4225.667},{"date":"2025-09-10","close":4273.2534},{"date":"2025-09-11","close":4230.4258},{"date":"2025-09-12","close":4273.2534},{"date":"2025-09-15","close":4325.5986},{"date":"2025-09-16","close":4339.8745},{"date":"2025-09-17","close":4368.4263},{"date":"2025-09-18","close":4344.6328},{"date":"2025-09-19","close":4595.0},{"date":"2025-09-22","close":4358.9092},{"date":"2025-09-23","close":4344.6328},{"date":"2025-09-24","close":4278.0122},{"date":"2025-09-25","close":4273.2534},{"date":"2025-09-26","close":4239.9429},{"date":"2025-09-29","close":4254.2188},{"date":"2025-09-30","close":4225.667},{"date":"2025-10-01","close":4239.9429},{"date":"2025-10-02","close":4268.4951},{"date":"2025-10-10","close":4439.8057},{"date":"2025-10-13","close":4477.875},{"date":"2025-10-14","close":4525.4609},{"date":"2025-10-15","close":4615.875},{"date":"2025-10-16","close":4525.4609},{"date":"2025-10-17","close":4439.8057},{"date":"2025-10-20","close":4454.0815},{"date":"2025-10-21","close":4396.978},{"date":"2025-10-22","close":4420.7715},{"date":"2025-10-23","close":4401.7363},{"date":"2025-10-24","close":4396.978},{"date":"2025-10-27","close":4411.2534},{"date":"2025-10-28","close":4368.4263},{"date":"2025-10-29","close":4387.4609},{"date":"2025-10-30","close":4330.3569},{"date":"2025-10-31","close":4320.8394},{"date":"2025-11-03","close":4278.0122},{"date":"2025-11-04","close":4349.3916},{"date":"2025-11-05","close":4377.9434},{"date":"2025-11-06","close":4530.2197},{"date":"2025-11-07","close":4454.0815},{"date":"2025-11-10","close":4515.9438},{"date":"2025-11-11","close":4496.9092},{"date":"2025-11-12","close":4420.7715},{"date":"2025-11-13","close":4439.8057},{"date":"2025-11-14","close":4387.4609},{"date":"2025-11-17","close":4373.1846},{"date":"2025-11-18","close":4254.2188},{"date":"2025-11-19","close":4301.8052},{"date":"2025-11-20","close":4339.8745},{"date":"2025-11-21","close":4292.2881},{"date":"2025-11-24","close":4287.5293},{"date":"2025-11-25","close":4239.9429},{"date":"2025-11-26","close":4282.7705},{"date":"2025-11-27","close":4341.3462},{"date":"2025-11-28","close":4349.3916},{"date":"2025-12-01","close":4468.3574},{"date":"2025-12-02","close":4444.564},{"date":"2025-12-03","close":4492.1504},{"date":"2025-12-04","close":4435.0469},{"date":"2025-12-05","close":4463.5986},{"date":"2025-12-08","close":4420.7715},{"date":"2025-12-09","close":4396.978},{"date":"2025-12-10","close":4392.2192},{"date":"2025-12-11","close":4458.8403},{"date":"2025-12-12","close":4511.1855},{"date":"2025-12-15","close":4492.1504},{"date":"2025-12-16","close":4392.2192},{"date":"2025-12-17","close":4420.7715},{"date":"2025-12-18","close":4368.4258},{"date":"2025-12-19","close":4411.2539},{"date":"2025-12-22","close":4382.7021},{"date":"2025-12-23","close":4330.3569},{"date":"2025-12-24","close":4325.5986},{"date":"2025-12-26","close":4311.3223},{"date":"2025-12-29","close":4273.2534},{"date":"2025-12-30","close":4301.8052},{"date":"2026-01-02","close":4225.667},{"date":"2026-01-05","close":4254.2188},{"date":"2026-01-06","close":4235.1841},{"date":"2026-01-07","close":4154.2876},{"date":"2026-01-08","close":4092.4255},{"date":"2026-01-09","close":4116.2183},{"date":"2026-01-12","close":4087.6665},{"date":"2026-01-13","close":4097.1836},{"date":"2026-01-14","close":4182.8398},{"date":"2026-01-15","close":4211.3916},{"date":"2026-01-16","close":4244.7017},{"date":"2026-01-19","close":4302.8843},{"date":"2026-01-20","close":4382.7021},{"date":"2026-01-21","close":4377.9434},{"date":"2026-01-22","close":4482.6333},{"date":"2026-01-23","close":4468.3574},{"date":"2026-01-26","close":4477.875},{"date":"2026-01-27","close":4482.6333},{"date":"2026-01-28","close":4554.0127},{"date":"2026-01-29","close":4601.5991},{"date":"2026-01-30","close":5329.6699},{"date":"2026-02-02","close":4806.2202},{"date":"2026-02-03","close":4968.0142},{"date":"2026-02-04","close":5120.2905},{"date":"2026-02-05","close":5006.083},{"date":"2026-02-06","close":4834.772},{"date":"2026-02-09","close":4987.0488},{"date":"2026-02-10","close":4806.2202},{"date":"2026-02-11","close":4977.5312},{"date":"2026-02-12","close":4920.4277},{"date":"2026-02-13","close":5158.3594},{"date":"2026-02-19","close":5129.8076},{"date":"2026-02-20","close":5339.1875},{"date":"2026-02-23","close":5244.0146},{"date":"2026-02-24","close":5624.7056},{"date":"2026-02-25","close":5681.8091},{"date":"2026-02-26","close":5615.188},{"date":"2026-02-27","close":5472.4292},{"date":"2026-03-03","close":5320.1528},{"date":"2026-03-04","close":4758.6338},{"date":"2026-03-05","close":5082.2212},{"date":"2026-03-06","close":4987.0488},{"date":"2026-03-09","close":4768.1514},{"date":"2026-03-10","close":5015.6006},{"date":"2026-03-11","close":5053.6694},{"date":"2026-03-12","close":5158.3594},{"date":"2026-03-13","close":5044.1523},{"date":"2026-03-16","close":4987.0488},{"date":"2026-03-17","close":5120.2905},{"date":"2026-03-18","close":5329.6699},{"date":"2026-03-19","close":5224.98},{"date":"2026-03-20","close":5082.2212},{"date":"2026-03-23","close":4872.8413},{"date":"2026-03-24","close":4968.0137},{"date":"2026-03-25","close":5148.8418},{"date":"2026-03-26","close":5006.0835},{"date":"2026-03-27","close":5101.2559},{"date":"2026-03-30","close":4948.9795},{"date":"2026-03-31","close":4869.7959},{"date":"2026-04-01","close":5552.7554},{"date":"2026-04-02","close":5364.6938},{"date":"2026-04-03","close":5220.0},{"date":"2026-04-06","close":5067.7549},{"date":"2026-04-07","close":5018.2651},{"date":"2026-04-08","close":5384.4897},{"date":"2026-04-09","close":5186.5308},{"date":"2026-04-10","close":5305.3062},{"date":"2026-04-13","close":5196.4287},{"date":"2026-04-14","close":5424.0815},{"date":"2026-04-15","close":5364.6938},{"date":"2026-04-16","close":5453.7754},{"date":"2026-04-17","close":5374.5918},{"date":"2026-04-20","close":5315.2041},{"date":"2026-04-21","close":5315.2041},{"date":"2026-04-22","close":5354.7959},{"date":"2026-04-23","close":5424.0815},{"date":"2026-04-24","close":5622.041},{"date":"2026-04-27","close":5582.4492},{"date":"2026-04-28","close":5909.0815},{"date":"2026-04-29","close":5879.3877},{"date":"2026-04-30","close":5810.1021},{"date":"2026-05-04","close":6522.7554},{"date":"2026-05-06","close":6611.8369},{"date":"2026-05-07","close":6691.0205},{"date":"2026-05-08","close":6661.3267},{"date":"2026-05-11","close":6384.1836},{"date":"2026-05-12","close":6166.4287},{"date":"2026-05-13","close":6017.959},{"date":"2026-05-14","close":7819.3877},{"date":"2026-05-15","close":8631.0205},{"date":"2026-05-18","close":8165.8164},{"date":"2026-05-19","close":8116.3267},{"date":"2026-05-20","close":7720.4082},{"date":"2026-05-21","close":8086.6328},{"date":"2026-05-22","close":8314.2861},{"date":"2026-05-26","close":10808.5713},{"date":"2026-05-27","close":11263.8779},{"date":"2026-05-28","close":11857.7549},{"date":"2026-05-29","close":11164.8984},{"date":"2026-06-01","close":11758.7754},{"date":"2026-06-02","close":12708.9795},{"date":"2026-06-04","close":12877.2451},{"date":"2026-06-05","close":10788.7754},{"date":"2026-06-08","close":14025.4082},{"date":"2026-06-09","close":14144.1836},{"date":"2026-06-10","close":12817.8574},{"date":"2026-06-11","close":11550.918},{"date":"2026-06-12","close":12867.3467},{"date":"2026-06-15","close":12718.8779},{"date":"2026-06-16","close":11877.5508},{"date":"2026-06-17","close":11758.7754},{"date":"2026-06-18","close":10580.918},{"date":"2026-06-19","close":10323.5713},{"date":"2026-06-22","close":10046.4287},{"date":"2026-06-23","close":9591.1221},{"date":"2026-06-24","close":9432.7549},{"date":"2026-06-25","close":10689.7959},{"date":"2026-06-26","close":9610.918},{"date":"2026-06-29","close":9452.5508},{"date":"2026-06-30","close":9947.4492},{"date":"2026-07-01","close":10185.0},{"date":"2026-07-02","close":9462.4492},{"date":"2026-07-03","close":9403.0615},{"date":"2026-07-06","close":8967.5508},{"date":"2026-07-07","close":9036.8369},{"date":"2026-07-08","close":8423.1631},{"date":"2026-07-09","close":8215.3066},{"date":"2026-07-10","close":8492.4492},{"date":"2026-07-13","close":8066.8369},{"date":"2026-07-14","close":7898.5713},{"date":"2026-07-15","close":8116.3267},{"date":"2026-07-16","close":7908.4692},{"date":"2026-07-20","close":7334.3877},{"date":"2026-07-21","close":7482.8574},{"date":"2026-07-22","close":7611.5308},{"date":"2026-07-23","close":8066.8369},{"date":"2026-07-24","close":7601.6328},{"date":"2026-07-27","close":7730.3062},{"date":"2026-07-28","close":6898.8774},{"date":"2026-07-29","close":6532.6533},{"date":"2026-07-30","close":6384.1836},{"date":"2026-07-31","close":7245.3062},{"date":"2026-08-03","close":6987.959},{"date":"2026-08-04","close":7463.061},{"date":"2026-08-05","close":7819.3877},{"date":"2026-08-06","close":7651.1226},{"date":"2026-08-07","close":7740.2041},{"date":"2026-08-10","close":7898.5713},{"date":"2026-08-11","close":7779.7959},{"date":"2026-08-12","close":8027.2451},{"date":"2026-08-13","close":7997.5513},{"date":"2026-08-14","close":7512.5513},{"date":"2026-08-18","close":7354.1836},{"date":"2026-08-19","close":6987.959},{"date":"2026-08-20","close":6997.8569},{"date":"2026-08-21","close":6740.5103},{"date":"2026-08-24","close":6710.8164},{"date":"2026-08-25","close":6790.0},{"date":"2026-08-26","close":6770.2041},{"date":"2026-08-27","close":6790.0},{"date":"2026-08-28","close":6690.0},{"date":"2026-08-31","close":6570.0},{"date":"2026-09-01","close":6640.0},{"date":"2026-09-02","close":6240.0},{"date":"2026-09-03","close":6390.0},{"date":"2026-09-04","close":6400.0},{"date":"2026-09-07","close":6500.0},{"date":"2026-09-08","close":6420.0},{"date":"2026-09-09","close":6370.0},{"date":"2026-09-10","close":6390.0},{"date":"2026-09-11","close":6390.0},{"date":"2026-09-14","close":6270.0},{"date":"2026-09-15","close":6310.0},{"date":"2026-09-16","close":6290.0},{"date":"2026-09-17","close":6340.0},{"date":"2026-09-18","close":6280.0},{"date":"2026-09-21","close":6160.0},{"date":"2026-09-22","close":6170.0},{"date":"2026-09-23","close":6060.0},{"date":"2026-09-28","close":6140.0},{"date":"2026-09-29","close":6250.0},{"date":"2026-09-30","close":6200.0},{"date":"2026-10-01","close":6420.0},{"date":"2026-10-02","close":6520.0},{"date":"2026-10-06","close":6590.0},{"date":"2026-10-07","close":6330.0},{"date":"2026-10-08","close":6120.0},{"date":"2026-10-12","close":5870.0},{"date":"2026-10-13","close":6130.0},{"date":"2026-10-14","close":5760.0},{"date":"2026-10-15","close":5390.0},{"date":"2026-10-16","close":5700.0},{"date":"2026-10-19","close":5940.0},{"date":"2026-10-20","close":5640.0},{"date":"2026-10-21","close":5730.0},{"date":"2026-10-22","close":5630.0},{"date":"2026-10-23","close":5580.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-45531.0,"foreign_net":36659.0,"institution_net":8872.0},{"date":"2026-10-21","retail_net":-39971.0,"foreign_net":36398.0,"institution_net":3573.0},{"date":"2026-10-20","retail_net":43704.0,"foreign_net":-51018.0,"institution_net":7314.0},{"date":"2026-10-19","retail_net":-20412.0,"foreign_net":11074.0,"institution_net":9338.0},{"date":"2026-10-16","retail_net":-295682.0,"foreign_net":277874.0,"institution_net":17808.0},{"date":"2026-10-15","retail_net":-193746.0,"foreign_net":226781.0,"institution_net":-33035.0},{"date":"2026-10-14","retail_net":211277.0,"foreign_net":-195719.0,"institution_net":-15558.0},{"date":"2026-10-13","retail_net":40977.0,"foreign_net":-129203.0,"institution_net":88226.0},{"date":"2026-10-12","retail_net":-102604.0,"foreign_net":8809.0,"institution_net":93795.0},{"date":"2026-10-08","retail_net":53573.0,"foreign_net":-62207.0,"institution_net":8634.0},{"date":"2026-10-07","retail_net":32010.0,"foreign_net":-32315.0,"institution_net":305.0},{"date":"2026-10-06","retail_net":-42329.0,"foreign_net":38927.0,"institution_net":3402.0},{"date":"2026-10-02","retail_net":69175.0,"foreign_net":-72062.0,"institution_net":2887.0},{"date":"2026-10-01","retail_net":-100257.0,"foreign_net":123108.0,"institution_net":-22851.0},{"date":"2026-09-30","retail_net":74994.0,"foreign_net":-81028.0,"institution_net":6034.0},{"date":"2026-09-29","retail_net":-52853.0,"foreign_net":-4296.0,"institution_net":57149.0},{"date":"2026-09-28","retail_net":-72929.0,"foreign_net":69493.0,"institution_net":3436.0},{"date":"2026-09-23","retail_net":166893.0,"foreign_net":-166900.0,"institution_net":7.0},{"date":"2026-09-22","retail_net":53720.0,"foreign_net":-41507.0,"institution_net":-12213.0},{"date":"2026-09-21","retail_net":228712.0,"foreign_net":-231623.0,"institution_net":2911.0},{"date":"2026-09-18","retail_net":74819.0,"foreign_net":-88791.0,"institution_net":13972.0},{"date":"2026-09-17","retail_net":-6540.0,"foreign_net":4715.0,"institution_net":1825.0},{"date":"2026-09-16","retail_net":10106.0,"foreign_net":-13894.0,"institution_net":3788.0},{"date":"2026-09-15","retail_net":-44179.0,"foreign_net":50464.0,"institution_net":-6285.0},{"date":"2026-09-14","retail_net":47885.0,"foreign_net":-51611.0,"institution_net":3726.0},{"date":"2026-09-11","retail_net":66046.0,"foreign_net":-60928.0,"institution_net":-5118.0},{"date":"2026-09-10","retail_net":-55989.0,"foreign_net":44475.0,"institution_net":11514.0},{"date":"2026-09-09","retail_net":126322.0,"foreign_net":-129097.0,"institution_net":2775.0},{"date":"2026-09-08","retail_net":37676.0,"foreign_net":-37821.0,"institution_net":145.0},{"date":"2026-09-07","retail_net":65927.0,"foreign_net":-100621.0,"institution_net":34694.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-45531.0,"foreign_net":36659.0,"institution_net":8872.0},"d3":{"retail_net":-41798.0,"foreign_net":22039.0,"institution_net":19759.0},"d7":{"retail_net":-340361.0,"foreign_net":342049.0,"institution_net":-1688.0},"d14":{"retail_net":-389816.0,"foreign_net":217106.0,"institution_net":172710.0},"d30":{"retail_net":330794.0,"foreign_net":-621864.0,"institution_net":291070.0}},"analysis":"최근 5일 외국인 순매수 31.10만, 기관 순매수 4.69만. 30일 누적: 외국인 -62.19만, 기관 29.11만.","foreign_flow":310987.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":46905.0},"insider_trades":[],"price_analysis":{"current":5660.0,"low_30d":5390.0,"support":5516.0,"high_30d":6650.0,"change_1d":0.5,"change_7d":-4.4,"change_30d":-11.5,"resistance":6524.0,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.43,"per":50.78,"quarter":"2024-Q2"},{"pbr":0.44,"per":13.79,"quarter":"2024-Q3"},{"pbr":0.39,"per":18.12,"quarter":"2024-Q4"},{"pbr":0.41,"per":25.65,"quarter":"2025-Q1"},{"pbr":0.46,"per":24.65,"quarter":"2025-Q2"},{"pbr":0.45,"per":null,"quarter":"2025-Q3"},{"pbr":0.46,"per":19.15,"quarter":"2025-Q4"},{"pbr":0.49,"per":11.05,"quarter":"2026-Q1"},{"pbr":0.97,"per":17.43,"quarter":"2026-Q2"},{"pbr":0.52,"per":9.92,"quarter":"현재"}],"timeline":[{"close":4284.1367,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4406.8179,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3766.8987,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3865.0303,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4259.6152,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4225.667,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4301.8052,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4869.7959,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9947.4492,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.5,"pbr_5y_low":0.39,"per_5y_avg":22.58,"per_5y_low":11.05,"current_pbr":0.52,"current_per":9.92,"pbr_5y_high":0.97,"per_5y_high":50.78,"pbr_5y_median":0.45,"per_5y_median":18.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONGLOMERATES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -17.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 9.95x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.91,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.56,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.48,"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":15.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.79,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.43,"per":50.78,"close":4284.1367,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.44,"per":13.79,"close":4406.8179,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.39,"per":18.12,"close":3766.8987,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.41,"per":25.65,"close":3865.0303,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.46,"per":24.65,"close":4259.6152,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.45,"per":null,"close":4225.667,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.46,"per":19.15,"close":4301.8052,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.49,"per":11.05,"close":4869.7959,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.97,"per":17.43,"close":9947.4492,"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":"9.9배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.3%"}],"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":247.54,"pbr":null,"per":null,"roa":0.009134011800359621,"roe":0.022642220091225507,"revenue":1444497000000.0,"market_cap":null,"net_income":49655000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1513419550196366,"total_assets":5436275000000.0,"total_equity":2193027000000.0,"profit_margin":0.034375287729915674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":24791000000.0,"operating_margin":0.017162375553566398},{"eps":191.65,"pbr":0.52,"per":24.04,"roa":0.0073969094399594214,"roe":0.0199718049508785,"revenue":1743436000000.0,"market_cap":1197100000000.0,"net_income":42699000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13666174152650284,"total_assets":5772546000000.0,"total_equity":2137964000000.0,"profit_margin":0.024491291908621825,"dividend_yield":4.62,"fiscal_quarter":"Q1","operating_income":33352000000.0,"operating_margin":0.01913003976056477},{"eps":45.46727756547488,"pbr":null,"per":null,"roa":0.0020096048398743687,"roe":0.005000910827292829,"revenue":1619504000000.0,"market_cap":null,"net_income":10130000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12911607504519904,"total_assets":5040792000000.0,"total_equity":2025631000000.0,"profit_margin":0.00625500153133305,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4437000000.0,"operating_margin":0.002739727719104121},{"eps":85.98267341589803,"pbr":null,"per":null,"roa":0.0036539235074612626,"roe":0.009464629844450694,"revenue":1972605000000.0,"market_cap":null,"net_income":19149000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.10812402888566135,"total_assets":5240668000000.0,"total_equity":2023217000000.0,"profit_margin":0.0097074680435262,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":22350000000.0,"operating_margin":0.011330195350817827},{"eps":117.49464796622716,"pbr":null,"per":null,"roa":0.0051415761626397724,"roe":0.013023661273967207,"revenue":1516333000000.0,"market_cap":null,"net_income":26085000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.15334626365053058,"total_assets":5073347000000.0,"total_equity":2002893000000.0,"profit_margin":0.017202685689752844,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":43030000000.0,"operating_margin":0.028377671659193596},{"eps":-24.309237510253894,"pbr":null,"per":null,"roa":-0.0010515528523004844,"roe":-0.002687445987727513,"revenue":1636685000000.0,"market_cap":null,"net_income":-5383000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1303390695216245,"total_assets":5119096000000.0,"total_equity":2003017000000.0,"profit_margin":-0.003288965194890892,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":16476000000.0,"operating_margin":0.010066689680665491},{"eps":-215.8730682911234,"pbr":null,"per":null,"roa":-0.009326119241927049,"roe":-0.023423654208889165,"revenue":1848883000000.0,"market_cap":null,"net_income":-48096000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11928229098325854,"total_assets":5157129000000.0,"total_equity":2053309000000.0,"profit_margin":-0.026013544394101737,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":36660000000.0,"operating_margin":0.01982818815468583},{"eps":295.4969087661011,"pbr":null,"per":null,"roa":0.011200871352796654,"roe":0.030658242278161288,"revenue":2042849000000.0,"market_cap":null,"net_income":65836000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10600930367344821,"total_assets":5877757000000.0,"total_equity":2147416000000.0,"profit_margin":0.03222754104684193,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":28642000000.0,"operating_margin":0.014020615326928226},{"eps":95.35560828020867,"pbr":null,"per":null,"roa":0.0022621480919587426,"roe":0.009880802500687168,"revenue":1689973000000.0,"market_cap":null,"net_income":21245000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.12653456593685225,"total_assets":9391516000000.0,"total_equity":2150129000000.0,"profit_margin":0.012571206758924551,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":29082000000.0,"operating_margin":0.017208558953308722},{"eps":32.89399971989356,"pbr":null,"per":null,"roa":0.0007461021599386945,"roe":0.0034412975486112123,"revenue":2476906000000.0,"market_cap":null,"net_income":7307000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12363529338618422,"total_assets":9793565000000.0,"total_equity":2123327000000.0,"profit_margin":0.0029500513947642746,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":62410000000.0,"operating_margin":0.025196757567707454},{"eps":-104.08101672910138,"pbr":null,"per":null,"roa":-0.0025453442614061642,"roe":-0.01075635911924859,"revenue":2223345000000.0,"market_cap":null,"net_income":-23189000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1286835826198813,"total_assets":9110359000000.0,"total_equity":2155841000000.0,"profit_margin":-0.010429780353476406,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":64806000000.0,"operating_margin":0.029147972986648497},{"eps":60.20262527006067,"pbr":null,"per":null,"roa":0.0014097920690708773,"roe":0.005983330716304565,"revenue":2282981000000.0,"market_cap":null,"net_income":13413000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1387598057101658,"total_assets":9514169000000.0,"total_equity":2241728000000.0,"profit_margin":0.005875213153328915,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":54772000000.0,"operating_margin":0.023991439262963644}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":84.3712,"per":50.78,"date":"2024-06","close":4284.14,"source":"reported"},{"eps":84.3712,"per":48.98,"date":"2024-07","close":4132.88,"source":"reported"},{"eps":84.3712,"per":53.89,"date":"2024-08","close":4546.61,"source":"reported"},{"eps":319.6655,"per":13.79,"date":"2024-09","close":4406.82,"source":"reported"},{"eps":319.6655,"per":14.94,"date":"2024-10","close":4774.43,"source":"reported"},{"eps":319.6655,"per":12.34,"date":"2024-11","close":3943.9,"source":"reported"},{"eps":207.8734,"per":18.12,"date":"2024-12","close":3766.9,"source":"reported"},{"eps":207.8734,"per":18.32,"date":"2025-01","close":3807.74,"source":"reported"},{"eps":207.8734,"per":18.82,"date":"2025-02","close":3912.13,"source":"reported"},{"eps":150.6702,"per":25.65,"date":"2025-03","close":3865.03,"source":"reported"},{"eps":150.6702,"per":26.69,"date":"2025-04","close":4021.91,"source":"reported"},{"eps":150.6702,"per":26.09,"date":"2025-05","close":3931.59,"source":"reported"},{"eps":172.8093,"per":24.65,"date":"2025-06","close":4259.62,"source":"reported"},{"eps":172.8093,"per":24.89,"date":"2025-07","close":4300.85,"source":"reported"},{"eps":172.8093,"per":24.15,"date":"2025-08","close":4173.32,"source":"reported"},{"eps":224.6354,"per":19.15,"date":"2025-12","close":4301.81,"source":"reported"},{"eps":224.6354,"per":23.73,"date":"2026-01","close":5329.67,"source":"reported"},{"eps":224.6354,"per":24.36,"date":"2026-02","close":5472.43,"source":"reported"},{"eps":440.5946,"per":11.05,"date":"2026-03","close":4869.8,"source":"reported"},{"eps":440.5946,"per":13.19,"date":"2026-04","close":5810.1,"source":"reported"},{"eps":440.5946,"per":25.34,"date":"2026-05","close":11164.9,"source":"reported"},{"eps":570.64,"per":17.43,"date":"2026-06","close":9947.45,"source":"reported"},{"eps":570.64,"per":12.7,"date":"2026-07","close":7245.31,"source":"reported"},{"eps":570.64,"per":11.51,"date":"2026-08","close":6570.0,"source":"reported"},{"eps":570.64,"per":10.86,"date":"2026-09","close":6200.0,"source":"reported"},{"eps":570.64,"per":9.78,"date":"2026-10","close":5580.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.35,"std":11.78,"count":26,"current":9.78,"lower_1sd":10.57,"upper_1sd":34.13},"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":"SK네트웍스","phase":"above-fold","symbol_resolved":true}