{"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":"2026-10-23T09:46:04.857258+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":32.7,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":-66.5,"direction":"higher_better","percentile":16}],"summary":"매출 +32.7%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.9,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.1,"direction":"higher_better","percentile":33}],"summary":"RSI 37","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.05x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.07,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.16,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.49,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 4.1x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"피에스텍(002230)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 838.30억. 현재가 4,550원, 전일 대비 -2.3%, 30일 -11.1%. PER 4.0배 / ROE 5.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5987.00, 기관 순매수 2266.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.63,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.63%","value_pct":2.63},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.16,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.63},"catalysts":["전분기 대비 매출 33% 성장"],"portfolio":null,"technical":{"macd":-119.37905940384098,"grade":"F","trend":"하락","atr_14":242.14285714285714,"rsi_14":36.858006042296076,"sma_20":4953.5,"sma_60":5036.25,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.9로 약세 구간입니다. MACD(-119.38)가 시그널선(-84.06)을 하회합니다(데드크로스). 현재가가 SMA20(4954)과 SMA60(5036) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4482~5425 (현재 위치 7%).","bb_lower":4481.577336844266,"bb_upper":5425.422663155734,"macd_signal":-84.06208021955041},"change_pct":-3.54,"chart_data":[{"date":"2024-10-23","open":3342,"high":3351,"low":3319,"close":3347,"volume":2031,"rsi_14":25.44,"sma_20":3786.0,"sma_60":3909.08,"sma_120":3951.46},{"date":"2024-10-24","open":3347,"high":3388,"low":3314,"close":3361,"volume":1741,"rsi_14":27.59,"sma_20":3773.25,"sma_60":3903.08,"sma_120":3950.96},{"date":"2024-10-25","open":3361,"high":3462,"low":3337,"close":3411,"volume":5452,"rsi_14":39.09,"sma_20":3762.5,"sma_60":3898.5,"sma_120":3950.92},{"date":"2024-10-28","open":3379,"high":3421,"low":3370,"close":3407,"volume":2192,"rsi_14":45.26,"sma_20":3749.25,"sma_60":3893.25,"sma_120":3950.38},{"date":"2024-10-29","open":3448,"high":3448,"low":3397,"close":3434,"volume":1440,"rsi_14":38.82,"sma_20":3739.25,"sma_60":3888.58,"sma_120":3949.58},{"date":"2024-10-30","open":3439,"high":3693,"low":3361,"close":3361,"volume":41129,"rsi_14":36.67,"sma_20":3725.0,"sma_60":3882.92,"sma_120":3948.42},{"date":"2024-10-31","open":3361,"high":3407,"low":3314,"close":3314,"volume":16500,"rsi_14":31.63,"sma_20":3709.25,"sma_60":3876.25,"sma_120":3946.54},{"date":"2024-11-01","open":3314,"high":3379,"low":3301,"close":3333,"volume":5286,"rsi_14":40.23,"sma_20":3694.75,"sma_60":3869.92,"sma_120":3944.96},{"date":"2024-11-04","open":3351,"high":3365,"low":3277,"close":3324,"volume":8011,"rsi_14":32.5,"sma_20":3684.0,"sma_60":3862.83,"sma_120":3943.08},{"date":"2024-11-05","open":3324,"high":3337,"low":3319,"close":3324,"volume":3393,"rsi_14":31.65,"sma_20":3677.25,"sma_60":3856.42,"sma_120":3940.88},{"date":"2024-11-06","open":3328,"high":3356,"low":3328,"close":3347,"volume":2876,"rsi_14":37.97,"sma_20":3667.75,"sma_60":3857.5,"sma_120":3938.88},{"date":"2024-11-07","open":3379,"high":3384,"low":3328,"close":3351,"volume":2228,"rsi_14":47.69,"sma_20":3661.25,"sma_60":3856.17,"sma_120":3936.71},{"date":"2024-11-08","open":3384,"high":3384,"low":3337,"close":3374,"volume":1053,"rsi_14":54.55,"sma_20":3655.5,"sma_60":3853.25,"sma_120":3933.67},{"date":"2024-11-11","open":3356,"high":3374,"low":3314,"close":3328,"volume":6155,"rsi_14":48.0,"sma_20":3651.0,"sma_60":3851.33,"sma_120":3929.42},{"date":"2024-11-12","open":3328,"high":3374,"low":3282,"close":3282,"volume":12357,"rsi_14":41.67,"sma_20":3641.75,"sma_60":3846.5,"sma_120":3925.75},{"date":"2024-11-13","open":3301,"high":3407,"low":3190,"close":3356,"volume":40640,"rsi_14":49.48,"sma_20":3636.25,"sma_60":3841.83,"sma_120":3922.25},{"date":"2024-11-14","open":3444,"high":3554,"low":3365,"close":3513,"volume":46266,"rsi_14":59.17,"sma_20":3640.5,"sma_60":3838.25,"sma_120":3920.17},{"date":"2024-11-15","open":3508,"high":3554,"low":3471,"close":3513,"volume":30698,"rsi_14":59.66,"sma_20":3648.5,"sma_60":3833.33,"sma_120":3917.83},{"date":"2024-11-18","open":3504,"high":3541,"low":3490,"close":3499,"volume":36227,"rsi_14":56.03,"sma_20":3656.75,"sma_60":3828.25,"sma_120":3915.54},{"date":"2024-11-19","open":3434,"high":3531,"low":3434,"close":3531,"volume":20961,"rsi_14":67.29,"sma_20":3667.0,"sma_60":3823.58,"sma_120":3913.75},{"date":"2024-11-20","open":3494,"high":3541,"low":3490,"close":3536,"volume":16098,"rsi_14":74.49,"sma_20":3677.25,"sma_60":3819.08,"sma_120":3911.88},{"date":"2024-11-21","open":3522,"high":3573,"low":3522,"close":3573,"volume":16458,"rsi_14":75.49,"sma_20":3688.75,"sma_60":3815.08,"sma_120":3910.38},{"date":"2024-11-22","open":3577,"high":3605,"low":3531,"close":3587,"volume":16108,"rsi_14":77.67,"sma_20":3698.25,"sma_60":3811.25,"sma_120":3908.5},{"date":"2024-11-25","open":3554,"high":3619,"low":3554,"close":3605,"volume":7702,"rsi_14":78.5,"sma_20":3709.0,"sma_60":3807.67,"sma_120":3906.83},{"date":"2024-11-26","open":3573,"high":3661,"low":3573,"close":3661,"volume":13574,"rsi_14":79.82,"sma_20":3721.25,"sma_60":3805.0,"sma_120":3905.88},{"date":"2024-11-27","open":3656,"high":3698,"low":3656,"close":3693,"volume":16412,"rsi_14":80.83,"sma_20":3739.25,"sma_60":3803.67,"sma_120":3905.38},{"date":"2024-11-28","open":3656,"high":3693,"low":3647,"close":3679,"volume":11781,"rsi_14":77.97,"sma_20":3759.0,"sma_60":3801.75,"sma_120":3904.75},{"date":"2024-11-29","open":3684,"high":3693,"low":3642,"close":3684,"volume":8495,"rsi_14":85.32,"sma_20":3778.0,"sma_60":3801.08,"sma_120":3904.42},{"date":"2024-12-02","open":3684,"high":3693,"low":3647,"close":3679,"volume":10261,"rsi_14":93.0,"sma_20":3797.25,"sma_60":3799.25,"sma_120":3903.88},{"date":"2024-12-03","open":3670,"high":3684,"low":3637,"close":3656,"volume":14923,"rsi_14":86.52,"sma_20":3815.25,"sma_60":3798.58,"sma_120":3903.21},{"date":"2024-12-04","open":3684,"high":3684,"low":3545,"close":3651,"volume":13404,"rsi_14":76.79,"sma_20":3831.75,"sma_60":3798.08,"sma_120":3902.21},{"date":"2024-12-05","open":3619,"high":3674,"low":3610,"close":3610,"volume":15654,"rsi_14":66.15,"sma_20":3845.75,"sma_60":3797.42,"sma_120":3900.88},{"date":"2024-12-06","open":3610,"high":3656,"low":3508,"close":3601,"volume":23415,"rsi_14":67.19,"sma_20":3858.0,"sma_60":3796.58,"sma_120":3899.67},{"date":"2024-12-09","open":3591,"high":3591,"low":3481,"close":3499,"volume":29854,"rsi_14":45.57,"sma_20":3867.25,"sma_60":3795.67,"sma_120":3897.58},{"date":"2024-12-10","open":3522,"high":3601,"low":3499,"close":3601,"volume":7780,"rsi_14":57.0,"sma_20":3884.5,"sma_60":3796.08,"sma_120":3896.42},{"date":"2024-12-11","open":3601,"high":3665,"low":3591,"close":3665,"volume":100977,"rsi_14":59.43,"sma_20":3901.25,"sma_60":3796.83,"sma_120":3896.08},{"date":"2024-12-12","open":3628,"high":3647,"low":3614,"close":3633,"volume":18783,"rsi_14":54.55,"sma_20":3907.75,"sma_60":3797.67,"sma_120":3895.42},{"date":"2024-12-13","open":3633,"high":3651,"low":3513,"close":3642,"volume":15939,"rsi_14":53.7,"sma_20":3914.75,"sma_60":3798.33,"sma_120":3894.67},{"date":"2024-12-16","open":3647,"high":3693,"low":3642,"close":3665,"volume":8651,"rsi_14":50.5,"sma_20":3923.75,"sma_60":3799.17,"sma_120":3894.21},{"date":"2024-12-17","open":3670,"high":3679,"low":3661,"close":3665,"volume":7443,"rsi_14":46.81,"sma_20":3931.0,"sma_60":3799.92,"sma_120":3893.71},{"date":"2024-12-18","open":3665,"high":3674,"low":3568,"close":3665,"volume":7660,"rsi_14":48.35,"sma_20":3938.0,"sma_60":3800.42,"sma_120":3893.33},{"date":"2024-12-19","open":3610,"high":3684,"low":3610,"close":3679,"volume":4125,"rsi_14":49.46,"sma_20":3943.75,"sma_60":3801.92,"sma_120":3892.96},{"date":"2024-12-20","open":3679,"high":3688,"low":3610,"close":3661,"volume":11877,"rsi_14":47.92,"sma_20":3947.75,"sma_60":3802.83,"sma_120":3891.92},{"date":"2024-12-23","open":3665,"high":3711,"low":3633,"close":3711,"volume":11787,"rsi_14":55.88,"sma_20":3953.5,"sma_60":3803.92,"sma_120":3891.75},{"date":"2024-12-24","open":3734,"high":3734,"low":3684,"close":3707,"volume":10870,"rsi_14":55.88,"sma_20":3956.0,"sma_60":3805.5,"sma_120":3891.54},{"date":"2024-12-26","open":3707,"high":3716,"low":3670,"close":3670,"volume":7723,"rsi_14":56.44,"sma_20":3954.75,"sma_60":3806.33,"sma_120":3891.17},{"date":"2024-12-27","open":3814,"high":3833,"low":3670,"close":3795,"volume":6822,"rsi_14":55.34,"sma_20":3953.25,"sma_60":3807.17,"sma_120":3890.67},{"date":"2024-12-30","open":3814,"high":3814,"low":3737,"close":3756,"volume":2823,"rsi_14":64.04,"sma_20":3949.5,"sma_60":3807.42,"sma_120":3889.58},{"date":"2025-01-02","open":3742,"high":3785,"low":3723,"close":3737,"volume":1872,"rsi_14":49.3,"sma_20":3945.0,"sma_60":3808.75,"sma_120":3888.75},{"date":"2025-01-03","open":3780,"high":3785,"low":3747,"close":3780,"volume":6467,"rsi_14":45.45,"sma_20":3944.0,"sma_60":3812.17,"sma_120":3888.17},{"date":"2025-01-06","open":3795,"high":3795,"low":3761,"close":3795,"volume":18921,"rsi_14":53.23,"sma_20":3944.0,"sma_60":3814.5,"sma_120":3887.62},{"date":"2025-01-07","open":3795,"high":3823,"low":3775,"close":3780,"volume":20845,"rsi_14":49.21,"sma_20":3945.5,"sma_60":3817.5,"sma_120":3886.96},{"date":"2025-01-08","open":3747,"high":3795,"low":3747,"close":3756,"volume":24553,"rsi_14":41.27,"sma_20":3946.25,"sma_60":3819.92,"sma_120":3886.04},{"date":"2025-01-09","open":3790,"high":3790,"low":3751,"close":3756,"volume":21404,"rsi_14":41.27,"sma_20":3952.5,"sma_60":3823.58,"sma_120":3885.25},{"date":"2025-01-10","open":3780,"high":3785,"low":3751,"close":3766,"volume":22378,"rsi_14":43.08,"sma_20":3953.75,"sma_60":3826.67,"sma_120":3885.08},{"date":"2025-01-13","open":3766,"high":3795,"low":3747,"close":3771,"volume":16445,"rsi_14":41.27,"sma_20":3951.75,"sma_60":3829.75,"sma_120":3884.5},{"date":"2025-01-14","open":3780,"high":3780,"low":3727,"close":3742,"volume":25459,"rsi_14":40.0,"sma_20":3950.0,"sma_60":3832.75,"sma_120":3883.67},{"date":"2025-01-15","open":3775,"high":3785,"low":3732,"close":3742,"volume":8340,"rsi_14":27.78,"sma_20":3947.75,"sma_60":3837.0,"sma_120":3882.75},{"date":"2025-01-16","open":3747,"high":3785,"low":3727,"close":3771,"volume":21895,"rsi_14":35.59,"sma_20":3945.75,"sma_60":3842.08,"sma_120":3882.0},{"date":"2025-01-17","open":3785,"high":3785,"low":3732,"close":3747,"volume":14039,"rsi_14":37.5,"sma_20":3942.5,"sma_60":3846.83,"sma_120":3881.08},{"date":"2025-01-20","open":3747,"high":3766,"low":3732,"close":3761,"volume":11343,"rsi_14":43.64,"sma_20":3940.0,"sma_60":3851.75,"sma_120":3880.42},{"date":"2025-01-21","open":3771,"high":3771,"low":3694,"close":3766,"volume":8628,"rsi_14":52.08,"sma_20":3937.0,"sma_60":3856.5,"sma_120":3879.79},{"date":"2025-01-22","open":3766,"high":3785,"low":3747,"close":3775,"volume":10475,"rsi_14":58.7,"sma_20":3935.5,"sma_60":3860.5,"sma_120":3879.5},{"date":"2025-01-23","open":3785,"high":3785,"low":3751,"close":3771,"volume":10758,"rsi_14":47.37,"sma_20":3931.0,"sma_60":3864.5,"sma_120":3878.88},{"date":"2025-01-24","open":3785,"high":3809,"low":3766,"close":3780,"volume":17375,"rsi_14":45.95,"sma_20":3927.25,"sma_60":3868.17,"sma_120":3878.38},{"date":"2025-01-31","open":3780,"high":3780,"low":3607,"close":3780,"volume":9926,"rsi_14":50.0,"sma_20":3925.5,"sma_60":3873.17,"sma_120":3878.04},{"date":"2025-02-03","open":3751,"high":3843,"low":3723,"close":3843,"volume":22770,"rsi_14":71.43,"sma_20":3928.0,"sma_60":3880.08,"sma_120":3878.17},{"date":"2025-02-04","open":3838,"high":3838,"low":3742,"close":3771,"volume":17503,"rsi_14":52.63,"sma_20":3928.75,"sma_60":3885.42,"sma_120":3877.67},{"date":"2025-02-05","open":3766,"high":3809,"low":3737,"close":3785,"volume":26171,"rsi_14":53.45,"sma_20":3931.25,"sma_60":3891.17,"sma_120":3877.0},{"date":"2025-02-06","open":3790,"high":3819,"low":3742,"close":3785,"volume":29018,"rsi_14":52.63,"sma_20":3931.5,"sma_60":3896.92,"sma_120":3876.67},{"date":"2025-02-07","open":3785,"high":3790,"low":3732,"close":3766,"volume":28340,"rsi_14":54.55,"sma_20":3930.0,"sma_60":3901.92,"sma_120":3879.71},{"date":"2025-02-10","open":3756,"high":3766,"low":3747,"close":3766,"volume":10514,"rsi_14":54.55,"sma_20":3929.25,"sma_60":3906.83,"sma_120":3881.5},{"date":"2025-02-11","open":3780,"high":3790,"low":3766,"close":3790,"volume":8580,"rsi_14":53.7,"sma_20":3931.0,"sma_60":3911.75,"sma_120":3882.5},{"date":"2025-02-12","open":3785,"high":3843,"low":3747,"close":3833,"volume":13322,"rsi_14":65.52,"sma_20":3935.0,"sma_60":3918.25,"sma_120":3884.79},{"date":"2025-02-13","open":3809,"high":3982,"low":3742,"close":3819,"volume":37718,"rsi_14":60.34,"sma_20":3937.75,"sma_60":3925.33,"sma_120":3885.92},{"date":"2025-02-14","open":3819,"high":3833,"low":3785,"close":3809,"volume":2820,"rsi_14":57.63,"sma_20":3939.75,"sma_60":3930.92,"sma_120":3886.38},{"date":"2025-02-17","open":3790,"high":3814,"low":3780,"close":3790,"volume":16268,"rsi_14":52.46,"sma_20":3942.25,"sma_60":3933.33,"sma_120":3885.79},{"date":"2025-02-18","open":3799,"high":3799,"low":3766,"close":3775,"volume":1559,"rsi_14":50.79,"sma_20":3944.0,"sma_60":3935.5,"sma_120":3884.42},{"date":"2025-02-19","open":3775,"high":3775,"low":3723,"close":3737,"volume":8505,"rsi_14":43.48,"sma_20":3942.25,"sma_60":3937.25,"sma_120":3882.75},{"date":"2025-02-20","open":3737,"high":3795,"low":3708,"close":3761,"volume":5487,"rsi_14":47.3,"sma_20":3943.0,"sma_60":3938.83,"sma_120":3881.21},{"date":"2025-02-21","open":3771,"high":3790,"low":3732,"close":3761,"volume":19987,"rsi_14":36.07,"sma_20":3943.0,"sma_60":3940.33,"sma_120":3879.71},{"date":"2025-02-24","open":3780,"high":3780,"low":3718,"close":3766,"volume":3396,"rsi_14":48.94,"sma_20":3943.0,"sma_60":3941.25,"sma_120":3878.17},{"date":"2025-02-25","open":3780,"high":3780,"low":3708,"close":3756,"volume":3974,"rsi_14":43.48,"sma_20":3942.0,"sma_60":3941.75,"sma_120":3876.5},{"date":"2025-02-26","open":3761,"high":3780,"low":3747,"close":3756,"volume":1196,"rsi_14":43.48,"sma_20":3941.25,"sma_60":3941.92,"sma_120":3874.79},{"date":"2025-02-27","open":3790,"high":3795,"low":3751,"close":3756,"volume":3734,"rsi_14":47.62,"sma_20":3940.0,"sma_60":3941.08,"sma_120":3873.04},{"date":"2025-02-28","open":3775,"high":3780,"low":3727,"close":3737,"volume":3014,"rsi_14":43.48,"sma_20":3937.75,"sma_60":3939.33,"sma_120":3871.5},{"date":"2025-03-04","open":3737,"high":3747,"low":3718,"close":3742,"volume":1433,"rsi_14":38.1,"sma_20":3932.5,"sma_60":3937.92,"sma_120":3869.83},{"date":"2025-03-05","open":3708,"high":3771,"low":3660,"close":3689,"volume":7383,"rsi_14":15.91,"sma_20":3928.25,"sma_60":3935.5,"sma_120":3868.29},{"date":"2025-03-06","open":3747,"high":3843,"low":3646,"close":3737,"volume":38675,"rsi_14":33.33,"sma_20":3925.75,"sma_60":3934.0,"sma_120":3866.62},{"date":"2025-03-07","open":3737,"high":3775,"low":3723,"close":3751,"volume":3385,"rsi_14":38.46,"sma_20":3924.0,"sma_60":3933.17,"sma_120":3865.88},{"date":"2025-03-10","open":3708,"high":3771,"low":3703,"close":3718,"volume":2408,"rsi_14":36.36,"sma_20":3921.5,"sma_60":3931.83,"sma_120":3864.96},{"date":"2025-03-11","open":3718,"high":3756,"low":3646,"close":3703,"volume":4749,"rsi_14":36.36,"sma_20":3918.25,"sma_60":3931.0,"sma_120":3864.21},{"date":"2025-03-12","open":3761,"high":3761,"low":3689,"close":3723,"volume":2821,"rsi_14":47.06,"sma_20":3914.75,"sma_60":3930.67,"sma_120":3863.62},{"date":"2025-03-13","open":3771,"high":3771,"low":3703,"close":3742,"volume":381,"rsi_14":46.0,"sma_20":3910.0,"sma_60":3932.5,"sma_120":3864.08},{"date":"2025-03-14","open":3751,"high":3766,"low":3708,"close":3708,"volume":1307,"rsi_14":40.35,"sma_20":3904.25,"sma_60":3931.92,"sma_120":3864.0},{"date":"2025-03-17","open":3665,"high":3761,"low":3665,"close":3742,"volume":256,"rsi_14":46.03,"sma_20":3900.75,"sma_60":3930.75,"sma_120":3863.79},{"date":"2025-03-18","open":3756,"high":3756,"low":3729,"close":3742,"volume":1098,"rsi_14":47.54,"sma_20":3898.25,"sma_60":3930.17,"sma_120":3863.92},{"date":"2025-03-19","open":3751,"high":3751,"low":3727,"close":3742,"volume":1108,"rsi_14":47.54,"sma_20":3896.5,"sma_60":3929.42,"sma_120":3863.88},{"date":"2025-03-20","open":3761,"high":3771,"low":3713,"close":3732,"volume":7344,"rsi_14":46.03,"sma_20":3896.25,"sma_60":3928.08,"sma_120":3863.62},{"date":"2025-03-21","open":3761,"high":3761,"low":3708,"close":3742,"volume":1540,"rsi_14":50.82,"sma_20":3895.25,"sma_60":3926.92,"sma_120":3863.42},{"date":"2025-03-24","open":3742,"high":3742,"low":3718,"close":3742,"volume":2310,"rsi_14":50.0,"sma_20":3894.25,"sma_60":3925.75,"sma_120":3863.08},{"date":"2025-03-25","open":3742,"high":3771,"low":3727,"close":3761,"volume":7282,"rsi_14":64.15,"sma_20":3894.0,"sma_60":3924.67,"sma_120":3863.29},{"date":"2025-03-26","open":3761,"high":3814,"low":3761,"close":3804,"volume":9979,"rsi_14":63.46,"sma_20":3896.5,"sma_60":3924.67,"sma_120":3863.75},{"date":"2025-03-27","open":3804,"high":3814,"low":3780,"close":3804,"volume":1906,"rsi_14":61.22,"sma_20":3899.0,"sma_60":3923.75,"sma_120":3863.83},{"date":"2025-03-28","open":3804,"high":3819,"low":3780,"close":3799,"volume":1630,"rsi_14":69.77,"sma_20":3901.25,"sma_60":3922.83,"sma_120":3864.17},{"date":"2025-03-31","open":3799,"high":3804,"low":3723,"close":3723,"volume":3245,"rsi_14":53.57,"sma_20":3900.5,"sma_60":3921.25,"sma_120":3863.79},{"date":"2025-04-01","open":3751,"high":3751,"low":3694,"close":3694,"volume":1569,"rsi_14":44.83,"sma_20":3898.0,"sma_60":3919.5,"sma_120":3863.33},{"date":"2025-04-02","open":3703,"high":3751,"low":3699,"close":3723,"volume":3051,"rsi_14":46.67,"sma_20":3899.75,"sma_60":3918.92,"sma_120":3863.17},{"date":"2025-04-03","open":3689,"high":3742,"low":3689,"close":3694,"volume":1784,"rsi_14":47.46,"sma_20":3897.5,"sma_60":3918.17,"sma_120":3863.46},{"date":"2025-04-04","open":3694,"high":3742,"low":3646,"close":3737,"volume":22049,"rsi_14":49.18,"sma_20":3896.75,"sma_60":3917.42,"sma_120":3864.79},{"date":"2025-04-07","open":3775,"high":3775,"low":3646,"close":3718,"volume":4723,"rsi_14":46.15,"sma_20":3896.75,"sma_60":3916.08,"sma_120":3865.29},{"date":"2025-04-08","open":3718,"high":3766,"low":3646,"close":3651,"volume":39754,"rsi_14":37.97,"sma_20":3894.0,"sma_60":3913.83,"sma_120":3865.67},{"date":"2025-04-09","open":3646,"high":3703,"low":3636,"close":3660,"volume":10315,"rsi_14":40.51,"sma_20":3890.75,"sma_60":3912.17,"sma_120":3866.04},{"date":"2025-04-10","open":3699,"high":3742,"low":3588,"close":3727,"volume":9332,"rsi_14":48.35,"sma_20":3890.0,"sma_60":3911.67,"sma_120":3867.62},{"date":"2025-04-11","open":3703,"high":3766,"low":3699,"close":3747,"volume":8809,"rsi_14":50.53,"sma_20":3892.0,"sma_60":3911.33,"sma_120":3869.0},{"date":"2025-04-14","open":3713,"high":3780,"low":3689,"close":3723,"volume":10213,"rsi_14":45.83,"sma_20":3891.0,"sma_60":3910.5,"sma_120":3870.12},{"date":"2025-04-15","open":3761,"high":3775,"low":3727,"close":3761,"volume":8193,"rsi_14":45.26,"sma_20":3892.0,"sma_60":3910.83,"sma_120":3871.79},{"date":"2025-04-16","open":3761,"high":3761,"low":3718,"close":3756,"volume":2772,"rsi_14":44.79,"sma_20":3892.75,"sma_60":3911.08,"sma_120":3874.04},{"date":"2025-04-17","open":3747,"high":3761,"low":3723,"close":3751,"volume":4785,"rsi_14":44.79,"sma_20":3893.75,"sma_60":3910.75,"sma_120":3876.42},{"date":"2025-04-18","open":3761,"high":3761,"low":3727,"close":3737,"volume":4660,"rsi_14":51.81,"sma_20":3893.5,"sma_60":3910.58,"sma_120":3878.71},{"date":"2025-04-21","open":3737,"high":3761,"low":3699,"close":3699,"volume":5510,"rsi_14":50.59,"sma_20":3891.25,"sma_60":3909.5,"sma_120":3880.62},{"date":"2025-04-22","open":3751,"high":3771,"low":3713,"close":3713,"volume":9972,"rsi_14":48.78,"sma_20":3888.75,"sma_60":3908.58,"sma_120":3882.54},{"date":"2025-04-23","open":3751,"high":3775,"low":3713,"close":3756,"volume":19481,"rsi_14":57.65,"sma_20":3886.25,"sma_60":3908.25,"sma_120":3884.38},{"date":"2025-04-24","open":3756,"high":3766,"low":3718,"close":3751,"volume":14735,"rsi_14":51.95,"sma_20":3883.5,"sma_60":3907.92,"sma_120":3886.21},{"date":"2025-04-25","open":3761,"high":3766,"low":3727,"close":3751,"volume":17536,"rsi_14":54.79,"sma_20":3881.0,"sma_60":3907.42,"sma_120":3887.79},{"date":"2025-04-28","open":3751,"high":3771,"low":3727,"close":3761,"volume":16745,"rsi_14":68.85,"sma_20":3883.0,"sma_60":3907.08,"sma_120":3890.12},{"date":"2025-04-29","open":3761,"high":3771,"low":3723,"close":3766,"volume":13969,"rsi_14":68.33,"sma_20":3886.75,"sma_60":3905.75,"sma_120":3892.92},{"date":"2025-04-30","open":3766,"high":3780,"low":3737,"close":3742,"volume":6780,"rsi_14":52.94,"sma_20":3887.75,"sma_60":3905.25,"sma_120":3895.33},{"date":"2025-05-02","open":3742,"high":3761,"low":3737,"close":3761,"volume":3403,"rsi_14":52.94,"sma_20":3891.25,"sma_60":3904.83,"sma_120":3898.0},{"date":"2025-05-07","open":3723,"high":3775,"low":3723,"close":3761,"volume":7632,"rsi_14":58.7,"sma_20":3892.5,"sma_60":3904.42,"sma_120":3900.67},{"date":"2025-05-08","open":3761,"high":3766,"low":3694,"close":3756,"volume":8114,"rsi_14":48.72,"sma_20":3894.5,"sma_60":3904.25,"sma_120":3903.08},{"date":"2025-05-09","open":3761,"high":3795,"low":3732,"close":3795,"volume":17124,"rsi_14":58.7,"sma_20":3902.0,"sma_60":3904.75,"sma_120":3905.79},{"date":"2025-05-12","open":3814,"high":3814,"low":3766,"close":3790,"volume":9180,"rsi_14":58.7,"sma_20":3908.75,"sma_60":3904.75,"sma_120":3908.25},{"date":"2025-05-13","open":3790,"high":3799,"low":3766,"close":3790,"volume":7570,"rsi_14":62.79,"sma_20":3912.0,"sma_60":3904.0,"sma_120":3911.12},{"date":"2025-05-14","open":3790,"high":3819,"low":3785,"close":3814,"volume":12516,"rsi_14":80.0,"sma_20":3915.5,"sma_60":3903.92,"sma_120":3914.62},{"date":"2025-05-15","open":3814,"high":3857,"low":3799,"close":3823,"volume":21354,"rsi_14":79.49,"sma_20":3920.75,"sma_60":3904.17,"sma_120":3917.54},{"date":"2025-05-16","open":3823,"high":3914,"low":3819,"close":3857,"volume":9086,"rsi_14":78.38,"sma_20":3925.75,"sma_60":3905.33,"sma_120":3919.33},{"date":"2025-05-19","open":3857,"high":3890,"low":3843,"close":3871,"volume":12781,"rsi_14":82.05,"sma_20":3931.75,"sma_60":3907.0,"sma_120":3921.25},{"date":"2025-05-20","open":3876,"high":3881,"low":3843,"close":3871,"volume":6697,"rsi_14":82.05,"sma_20":3938.0,"sma_60":3909.33,"sma_120":3923.29},{"date":"2025-05-21","open":3871,"high":3881,"low":3843,"close":3843,"volume":4599,"rsi_14":69.77,"sma_20":3943.5,"sma_60":3910.75,"sma_120":3924.79},{"date":"2025-05-22","open":3843,"high":3866,"low":3838,"close":3847,"volume":6692,"rsi_14":69.77,"sma_20":3951.25,"sma_60":3912.25,"sma_120":3926.29},{"date":"2025-05-23","open":3838,"high":3857,"low":3819,"close":3857,"volume":8915,"rsi_14":80.0,"sma_20":3958.75,"sma_60":3913.83,"sma_120":3927.54},{"date":"2025-05-26","open":3862,"high":3905,"low":3857,"close":3900,"volume":18672,"rsi_14":82.22,"sma_20":3966.25,"sma_60":3916.33,"sma_120":3929.04},{"date":"2025-05-27","open":3900,"high":3910,"low":3886,"close":3890,"volume":9761,"rsi_14":78.72,"sma_20":3973.5,"sma_60":3918.67,"sma_120":3930.29},{"date":"2025-05-28","open":3890,"high":3895,"low":3838,"close":3881,"volume":7949,"rsi_14":77.08,"sma_20":3980.25,"sma_60":3920.83,"sma_120":3930.96},{"date":"2025-05-29","open":3881,"high":3895,"low":3852,"close":3895,"volume":11608,"rsi_14":74.42,"sma_20":3987.25,"sma_60":3923.58,"sma_120":3931.46},{"date":"2025-05-30","open":3895,"high":3905,"low":3876,"close":3900,"volume":4560,"rsi_14":76.74,"sma_20":3994.25,"sma_60":3926.33,"sma_120":3932.12},{"date":"2025-06-02","open":3900,"high":3914,"low":3876,"close":3890,"volume":16480,"rsi_14":73.33,"sma_20":4002.0,"sma_60":3929.83,"sma_120":3932.67},{"date":"2025-06-04","open":3890,"high":3958,"low":3890,"close":3958,"volume":17693,"rsi_14":77.78,"sma_20":4012.25,"sma_60":3933.67,"sma_120":3933.83},{"date":"2025-06-05","open":3924,"high":3972,"low":3924,"close":3938,"volume":8831,"rsi_14":71.43,"sma_20":4021.5,"sma_60":3936.92,"sma_120":3935.04},{"date":"2025-06-09","open":3948,"high":3996,"low":3919,"close":3982,"volume":14204,"rsi_14":72.41,"sma_20":4033.25,"sma_60":3941.5,"sma_120":3936.67},{"date":"2025-06-10","open":3982,"high":3991,"low":3905,"close":3972,"volume":9460,"rsi_14":68.42,"sma_20":4042.5,"sma_60":3946.17,"sma_120":3938.58},{"date":"2025-06-11","open":3982,"high":3996,"low":3953,"close":3991,"volume":5532,"rsi_14":70.49,"sma_20":4053.0,"sma_60":3950.83,"sma_120":3940.75},{"date":"2025-06-12","open":3996,"high":4058,"low":3996,"close":4058,"volume":22759,"rsi_14":82.61,"sma_20":4067.0,"sma_60":3956.33,"sma_120":3944.42},{"date":"2025-06-13","open":4063,"high":4068,"low":4006,"close":4034,"volume":14270,"rsi_14":76.71,"sma_20":4078.5,"sma_60":3962.0,"sma_120":3946.96},{"date":"2025-06-16","open":3996,"high":4044,"low":3991,"close":4015,"volume":14165,"rsi_14":72.0,"sma_20":4088.5,"sma_60":3966.75,"sma_120":3948.75},{"date":"2025-06-17","open":4020,"high":4092,"low":3986,"close":4092,"volume":31335,"rsi_14":74.39,"sma_20":4100.75,"sma_60":3972.83,"sma_120":3951.5},{"date":"2025-06-18","open":4111,"high":4150,"low":4044,"close":4145,"volume":21010,"rsi_14":79.12,"sma_20":4115.0,"sma_60":3979.83,"sma_120":3954.62},{"date":"2025-06-19","open":4145,"high":4217,"low":4092,"close":4183,"volume":19141,"rsi_14":82.47,"sma_20":4131.25,"sma_60":3987.67,"sma_120":3957.88},{"date":"2025-06-20","open":4154,"high":4226,"low":4145,"close":4221,"volume":18028,"rsi_14":83.33,"sma_20":4151.0,"sma_60":3996.0,"sma_120":3961.46},{"date":"2025-06-23","open":4217,"high":4236,"low":4082,"close":4202,"volume":16280,"rsi_14":80.0,"sma_20":4169.5,"sma_60":4004.0,"sma_120":3964.88},{"date":"2025-06-24","open":4207,"high":4212,"low":4145,"close":4188,"volume":15397,"rsi_14":79.25,"sma_20":4186.75,"sma_60":4011.42,"sma_120":3968.04},{"date":"2025-06-25","open":4193,"high":4193,"low":4092,"close":4121,"volume":20501,"rsi_14":66.04,"sma_20":4198.25,"sma_60":4016.92,"sma_120":3970.79},{"date":"2025-06-26","open":4130,"high":4130,"low":4058,"close":4097,"volume":10556,"rsi_14":65.42,"sma_20":4209.0,"sma_60":4022.0,"sma_120":3972.88},{"date":"2025-06-27","open":4146,"high":4156,"low":4126,"close":4126,"volume":11440,"rsi_14":54.46,"sma_20":4216.75,"sma_60":4026.0,"sma_120":3974.42},{"date":"2025-06-30","open":4131,"high":4175,"low":4126,"close":4161,"volume":4736,"rsi_14":58.12,"sma_20":4225.5,"sma_60":4031.92,"sma_120":3976.58},{"date":"2025-07-01","open":4136,"high":4166,"low":4077,"close":4146,"volume":7898,"rsi_14":55.17,"sma_20":4233.25,"sma_60":4038.08,"sma_120":3978.79},{"date":"2025-07-02","open":4146,"high":4170,"low":4077,"close":4107,"volume":12776,"rsi_14":45.45,"sma_20":4239.5,"sma_60":4043.08,"sma_120":3981.0},{"date":"2025-07-03","open":4107,"high":4146,"low":4077,"close":4107,"volume":11057,"rsi_14":47.62,"sma_20":4242.25,"sma_60":4048.58,"sma_120":3983.38},{"date":"2025-07-04","open":4126,"high":4131,"low":4087,"close":4111,"volume":3665,"rsi_14":50.0,"sma_20":4246.25,"sma_60":4053.42,"sma_120":3985.42},{"date":"2025-07-07","open":4121,"high":4121,"low":4067,"close":4087,"volume":9824,"rsi_14":38.46,"sma_20":4246.75,"sma_60":4058.17,"sma_120":3987.12},{"date":"2025-07-08","open":4087,"high":4200,"low":4077,"close":4161,"volume":19088,"rsi_14":41.05,"sma_20":4251.5,"sma_60":4065.33,"sma_120":3989.58},{"date":"2025-07-09","open":4170,"high":4224,"low":4131,"close":4185,"volume":18678,"rsi_14":39.13,"sma_20":4256.5,"sma_60":4072.75,"sma_120":3992.46},{"date":"2025-07-10","open":4185,"high":4200,"low":4151,"close":4190,"volume":8114,"rsi_14":34.12,"sma_20":4258.25,"sma_60":4079.08,"sma_120":3995.38},{"date":"2025-07-11","open":4195,"high":4254,"low":4180,"close":4229,"volume":14032,"rsi_14":41.57,"sma_20":4263.25,"sma_60":4085.75,"sma_120":3998.54},{"date":"2025-07-14","open":4229,"high":4274,"low":4202,"close":4224,"volume":9954,"rsi_14":42.53,"sma_20":4269.0,"sma_60":4092.75,"sma_120":4001.62},{"date":"2025-07-15","open":4195,"high":4264,"low":4170,"close":4220,"volume":12477,"rsi_14":50.0,"sma_20":4270.5,"sma_60":4099.0,"sma_120":4004.92},{"date":"2025-07-16","open":4156,"high":4244,"low":4146,"close":4234,"volume":14705,"rsi_14":55.56,"sma_20":4270.0,"sma_60":4105.58,"sma_120":4008.33},{"date":"2025-07-17","open":4229,"high":4239,"low":4200,"close":4234,"volume":6273,"rsi_14":68.97,"sma_20":4267.5,"sma_60":4112.25,"sma_120":4011.5},{"date":"2025-07-18","open":4234,"high":4244,"low":4175,"close":4195,"volume":6969,"rsi_14":55.93,"sma_20":4261.0,"sma_60":4118.5,"sma_120":4014.54},{"date":"2025-07-21","open":4185,"high":4239,"low":4185,"close":4220,"volume":4240,"rsi_14":62.3,"sma_20":4256.75,"sma_60":4125.83,"sma_120":4017.67},{"date":"2025-07-22","open":4200,"high":4220,"low":4195,"close":4195,"volume":4840,"rsi_14":65.52,"sma_20":4252.0,"sma_60":4132.5,"sma_120":4020.54},{"date":"2025-07-23","open":4200,"high":4234,"low":4200,"close":4234,"volume":14128,"rsi_14":69.7,"sma_20":4252.75,"sma_60":4139.08,"sma_120":4023.67},{"date":"2025-07-24","open":4239,"high":4318,"low":4234,"close":4259,"volume":28046,"rsi_14":71.43,"sma_20":4256.0,"sma_60":4146.17,"sma_120":4027.04},{"date":"2025-07-25","open":4259,"high":4328,"low":4259,"close":4328,"volume":28114,"rsi_14":81.01,"sma_20":4266.25,"sma_60":4154.42,"sma_120":4030.92},{"date":"2025-07-28","open":4328,"high":5030,"low":4328,"close":4524,"volume":411123,"rsi_14":85.58,"sma_20":4284.75,"sma_60":4165.83,"sma_120":4036.46},{"date":"2025-07-29","open":4554,"high":4563,"low":4411,"close":4490,"volume":35599,"rsi_14":79.25,"sma_20":4302.25,"sma_60":4176.58,"sma_120":4041.17},{"date":"2025-07-30","open":4490,"high":4539,"low":4431,"close":4509,"volume":42857,"rsi_14":79.82,"sma_20":4322.75,"sma_60":4188.08,"sma_120":4046.67},{"date":"2025-07-31","open":4509,"high":4509,"low":4352,"close":4382,"volume":47628,"rsi_14":62.2,"sma_20":4336.75,"sma_60":4197.08,"sma_120":4050.96},{"date":"2025-08-01","open":4382,"high":4382,"low":4200,"close":4259,"volume":41014,"rsi_14":52.32,"sma_20":4344.25,"sma_60":4204.0,"sma_120":4054.21},{"date":"2025-08-04","open":4264,"high":4298,"low":4229,"close":4288,"volume":11291,"rsi_14":54.49,"sma_20":4354.5,"sma_60":4211.5,"sma_120":4057.88},{"date":"2025-08-05","open":4298,"high":4421,"low":4298,"close":4421,"volume":26036,"rsi_14":60.56,"sma_20":4367.75,"sma_60":4220.58,"sma_120":4062.67},{"date":"2025-08-06","open":4421,"high":4681,"low":4387,"close":4544,"volume":39762,"rsi_14":65.37,"sma_20":4386.0,"sma_60":4231.83,"sma_120":4068.29},{"date":"2025-08-07","open":4544,"high":4578,"low":4391,"close":4446,"volume":32904,"rsi_14":61.75,"sma_20":4399.0,"sma_60":4241.42,"sma_120":4072.71},{"date":"2025-08-08","open":4421,"high":4490,"low":4391,"close":4431,"volume":27745,"rsi_14":60.0,"sma_20":4409.25,"sma_60":4250.33,"sma_120":4077.12},{"date":"2025-08-11","open":4431,"high":4436,"low":4342,"close":4382,"volume":29885,"rsi_14":58.64,"sma_20":4417.25,"sma_60":4258.25,"sma_120":4081.21},{"date":"2025-08-12","open":4382,"high":4457,"low":4372,"close":4406,"volume":19392,"rsi_14":58.06,"sma_20":4426.75,"sma_60":4266.0,"sma_120":4085.67},{"date":"2025-08-13","open":4406,"high":4563,"low":4406,"close":4524,"volume":24405,"rsi_14":61.44,"sma_20":4441.5,"sma_60":4275.5,"sma_120":4091.25},{"date":"2025-08-14","open":4519,"high":4539,"low":4416,"close":4426,"volume":19676,"rsi_14":54.13,"sma_20":4451.25,"sma_60":4283.33,"sma_120":4096.33},{"date":"2025-08-18","open":4406,"high":4465,"low":4391,"close":4460,"volume":26971,"rsi_14":46.89,"sma_20":4464.75,"sma_60":4292.25,"sma_120":4101.5},{"date":"2025-08-19","open":4465,"high":4568,"low":4455,"close":4509,"volume":37313,"rsi_14":50.94,"sma_20":4479.5,"sma_60":4301.92,"sma_120":4107.08},{"date":"2025-08-20","open":4490,"high":4509,"low":4215,"close":4436,"volume":24376,"rsi_14":46.64,"sma_20":4491.75,"sma_60":4310.17,"sma_120":4112.0},{"date":"2025-08-21","open":4391,"high":4480,"low":4382,"close":4426,"volume":17783,"rsi_14":52.26,"sma_20":4501.5,"sma_60":4317.5,"sma_120":4116.92},{"date":"2025-08-22","open":4441,"high":4519,"low":4441,"close":4509,"volume":23157,"rsi_14":63.35,"sma_20":4514.25,"sma_60":4326.42,"sma_120":4122.54},{"date":"2025-08-25","open":4514,"high":4534,"low":4460,"close":4529,"volume":14718,"rsi_14":62.96,"sma_20":4524.5,"sma_60":4335.83,"sma_120":4128.33},{"date":"2025-08-26","open":4514,"high":4544,"low":4495,"close":4514,"volume":19968,"rsi_14":55.76,"sma_20":4524.0,"sma_60":4344.75,"sma_120":4134.17},{"date":"2025-08-27","open":4490,"high":4524,"low":4455,"close":4475,"volume":18001,"rsi_14":45.27,"sma_20":4523.25,"sma_60":4352.92,"sma_120":4139.62},{"date":"2025-08-28","open":4475,"high":4549,"low":4421,"close":4539,"volume":20145,"rsi_14":56.74,"sma_20":4524.75,"sma_60":4362.33,"sma_120":4146.08},{"date":"2025-08-29","open":4549,"high":4701,"low":4509,"close":4657,"volume":63940,"rsi_14":64.2,"sma_20":4538.75,"sma_60":4372.58,"sma_120":4153.12},{"date":"2025-09-01","open":4540,"high":4622,"low":4444,"close":4550,"volume":43849,"rsi_14":67.53,"sma_20":4558.5,"sma_60":4383.0,"sma_120":4159.96},{"date":"2025-09-02","open":4647,"high":4691,"low":4534,"close":4549,"volume":30510,"rsi_14":58.58,"sma_20":4571.75,"sma_60":4391.0,"sma_120":4166.25},{"date":"2025-09-03","open":4549,"high":4563,"low":4470,"close":4524,"volume":14465,"rsi_14":50.0,"sma_20":4577.0,"sma_60":4398.75,"sma_120":4172.46},{"date":"2025-09-04","open":4519,"high":4539,"low":4421,"close":4495,"volume":30161,"rsi_14":55.15,"sma_20":4574.5,"sma_60":4405.67,"sma_120":4178.25},{"date":"2025-09-05","open":4490,"high":4539,"low":4490,"close":4524,"volume":11924,"rsi_14":54.81,"sma_20":4578.5,"sma_60":4411.92,"sma_120":4184.12},{"date":"2025-09-08","open":4495,"high":4519,"low":4421,"close":4455,"volume":26106,"rsi_14":46.04,"sma_20":4579.75,"sma_60":4417.42,"sma_120":4189.71},{"date":"2025-09-09","open":4455,"high":4455,"low":4411,"close":4431,"volume":25049,"rsi_14":49.61,"sma_20":4582.25,"sma_60":4422.83,"sma_120":4194.79},{"date":"2025-09-10","open":4431,"high":4495,"low":4421,"close":4495,"volume":16931,"rsi_14":55.0,"sma_20":4586.75,"sma_60":4428.0,"sma_120":4200.42},{"date":"2025-09-11","open":4480,"high":4500,"low":4421,"close":4431,"volume":20860,"rsi_14":44.12,"sma_20":4582.0,"sma_60":4431.17,"sma_120":4205.5},{"date":"2025-09-12","open":4431,"high":4460,"low":4426,"close":4441,"volume":19516,"rsi_14":43.28,"sma_20":4582.75,"sma_60":4433.83,"sma_120":4210.75},{"date":"2025-09-15","open":4455,"high":4480,"low":4426,"close":4455,"volume":6516,"rsi_14":45.52,"sma_20":4582.5,"sma_60":4436.08,"sma_120":4216.04},{"date":"2025-09-16","open":4455,"high":4460,"low":4421,"close":4455,"volume":12948,"rsi_14":48.41,"sma_20":4579.75,"sma_60":4438.67,"sma_120":4221.33},{"date":"2025-09-17","open":4450,"high":4450,"low":4416,"close":4426,"volume":7043,"rsi_14":40.34,"sma_20":4579.25,"sma_60":4441.0,"sma_120":4226.21},{"date":"2025-09-18","open":4431,"high":4436,"low":4372,"close":4411,"volume":14238,"rsi_14":25.0,"sma_20":4579.0,"sma_60":4444.42,"sma_120":4230.67},{"date":"2025-09-19","open":4500,"high":4500,"low":4450,"close":4475,"volume":9444,"rsi_14":24.24,"sma_20":4573.25,"sma_60":4447.83,"sma_120":4234.92},{"date":"2025-09-22","open":4416,"high":4416,"low":4279,"close":4303,"volume":31324,"rsi_14":24.49,"sma_20":4561.75,"sma_60":4450.83,"sma_120":4238.42},{"date":"2025-09-23","open":4259,"high":4308,"low":4210,"close":4293,"volume":30868,"rsi_14":25.26,"sma_20":4550.5,"sma_60":4453.08,"sma_120":4242.5},{"date":"2025-09-24","open":4293,"high":4293,"low":4239,"close":4239,"volume":9190,"rsi_14":24.0,"sma_20":4538.5,"sma_60":4454.67,"sma_120":4246.38},{"date":"2025-09-25","open":4239,"high":4239,"low":4062,"close":4190,"volume":18461,"rsi_14":17.31,"sma_20":4520.75,"sma_60":4456.08,"sma_120":4249.58},{"date":"2025-09-26","open":4190,"high":4195,"low":4102,"close":4116,"volume":11266,"rsi_14":17.14,"sma_20":4493.25,"sma_60":4456.25,"sma_120":4252.42},{"date":"2025-09-29","open":4116,"high":4166,"low":4116,"close":4166,"volume":11734,"rsi_14":25.45,"sma_20":4468.75,"sma_60":4457.17,"sma_120":4255.29},{"date":"2025-09-30","open":4166,"high":4220,"low":4126,"close":4126,"volume":10024,"rsi_14":14.29,"sma_20":4447.25,"sma_60":4457.83,"sma_120":4258.0},{"date":"2025-10-01","open":4102,"high":4166,"low":4082,"close":4107,"volume":7493,"rsi_14":15.62,"sma_20":4426.0,"sma_60":4456.92,"sma_120":4261.12},{"date":"2025-10-02","open":4126,"high":4126,"low":4097,"close":4107,"volume":8528,"rsi_14":13.83,"sma_20":4406.25,"sma_60":4455.58,"sma_120":4264.17},{"date":"2025-10-10","open":4121,"high":4121,"low":4057,"close":4082,"volume":10249,"rsi_14":10.42,"sma_20":4383.75,"sma_60":4453.75,"sma_120":4266.42},{"date":"2025-10-13","open":4028,"high":4077,"low":4008,"close":4057,"volume":11475,"rsi_14":9.9,"sma_20":4363.5,"sma_60":4450.83,"sma_120":4268.29},{"date":"2025-10-14","open":4062,"high":4092,"low":4028,"close":4028,"volume":12018,"rsi_14":9.9,"sma_20":4343.0,"sma_60":4447.5,"sma_120":4270.12},{"date":"2025-10-15","open":4028,"high":4170,"low":4028,"close":4141,"volume":14403,"rsi_14":26.83,"sma_20":4325.0,"sma_60":4446.17,"sma_120":4272.58},{"date":"2025-10-16","open":4102,"high":4146,"low":4097,"close":4131,"volume":7030,"rsi_14":27.5,"sma_20":4309.75,"sma_60":4444.42,"sma_120":4275.0},{"date":"2025-10-17","open":4102,"high":4131,"low":4102,"close":4126,"volume":15820,"rsi_14":32.35,"sma_20":4293.75,"sma_60":4442.58,"sma_120":4277.42},{"date":"2025-10-20","open":4126,"high":4200,"low":4111,"close":4195,"volume":16575,"rsi_14":41.23,"sma_20":4280.5,"sma_60":4442.58,"sma_120":4280.54},{"date":"2025-10-21","open":4200,"high":4279,"low":4175,"close":4200,"volume":21151,"rsi_14":46.15,"sma_20":4267.5,"sma_60":4442.25,"sma_120":4284.04},{"date":"2025-10-22","open":4200,"high":4215,"low":4180,"close":4210,"volume":17443,"rsi_14":52.08,"sma_20":4256.5,"sma_60":4442.5,"sma_120":4287.5},{"date":"2025-10-23","open":4205,"high":4210,"low":4170,"close":4180,"volume":8518,"rsi_14":57.47,"sma_20":4244.25,"sma_60":4441.58,"sma_120":4290.33},{"date":"2025-10-24","open":4180,"high":4205,"low":4136,"close":4156,"volume":10351,"rsi_14":48.78,"sma_20":4232.0,"sma_60":4439.83,"sma_120":4293.0},{"date":"2025-10-27","open":4205,"high":4210,"low":4141,"close":4190,"volume":11762,"rsi_14":58.02,"sma_20":4226.25,"sma_60":4437.5,"sma_120":4295.96},{"date":"2025-10-28","open":4190,"high":4200,"low":4170,"close":4190,"volume":9359,"rsi_14":61.04,"sma_20":4221.0,"sma_60":4431.83,"sma_120":4298.83},{"date":"2025-10-29","open":4190,"high":4190,"low":4136,"close":4185,"volume":8804,"rsi_14":60.26,"sma_20":4218.25,"sma_60":4426.67,"sma_120":4301.62},{"date":"2025-10-30","open":4185,"high":4200,"low":4131,"close":4136,"volume":14487,"rsi_14":56.63,"sma_20":4215.5,"sma_60":4420.33,"sma_120":4304.21},{"date":"2025-10-31","open":4166,"high":4166,"low":4121,"close":4141,"volume":6068,"rsi_14":60.76,"sma_20":4216.75,"sma_60":4416.25,"sma_120":4306.67},{"date":"2025-11-03","open":4156,"high":4156,"low":4121,"close":4136,"volume":13497,"rsi_14":64.86,"sma_20":4215.25,"sma_60":4414.17,"sma_120":4309.08},{"date":"2025-11-04","open":4136,"high":4175,"low":4023,"close":4033,"volume":40409,"rsi_14":34.72,"sma_20":4210.5,"sma_60":4409.83,"sma_120":4310.67},{"date":"2025-11-05","open":4033,"high":4033,"low":3650,"close":3920,"volume":61597,"rsi_14":26.88,"sma_20":4201.0,"sma_60":4401.33,"sma_120":4310.96},{"date":"2025-11-06","open":3979,"high":3979,"low":3881,"close":3930,"volume":9880,"rsi_14":28.72,"sma_20":4192.0,"sma_60":4390.92,"sma_120":4311.38},{"date":"2025-11-07","open":3925,"high":3944,"low":3866,"close":3910,"volume":18194,"rsi_14":15.48,"sma_20":4183.25,"sma_60":4381.83,"sma_120":4311.62},{"date":"2025-11-10","open":3910,"high":4008,"low":3886,"close":3935,"volume":32534,"rsi_14":19.32,"sma_20":4177.0,"sma_60":4373.42,"sma_120":4311.88},{"date":"2025-11-11","open":3944,"high":3944,"low":3890,"close":3930,"volume":15577,"rsi_14":17.24,"sma_20":4172.0,"sma_60":4365.75,"sma_120":4312.0},{"date":"2025-11-12","open":3925,"high":4126,"low":3910,"close":3974,"volume":33076,"rsi_14":26.67,"sma_20":4163.5,"sma_60":4358.42,"sma_120":4312.21},{"date":"2025-11-13","open":4013,"high":4013,"low":3925,"close":3940,"volume":8571,"rsi_14":26.09,"sma_20":4153.75,"sma_60":4348.5,"sma_120":4312.0},{"date":"2025-11-14","open":3949,"high":3959,"low":3925,"close":3935,"volume":6707,"rsi_14":19.77,"sma_20":4144.0,"sma_60":4340.17,"sma_120":4311.75},{"date":"2025-11-17","open":3940,"high":3959,"low":3920,"close":3940,"volume":15973,"rsi_14":20.69,"sma_20":4131.0,"sma_60":4331.33,"sma_120":4311.79},{"date":"2025-11-18","open":3949,"high":3989,"low":3871,"close":3910,"volume":19591,"rsi_14":19.57,"sma_20":4116.25,"sma_60":4321.17,"sma_120":4311.54},{"date":"2025-11-19","open":3915,"high":3925,"low":3895,"close":3925,"volume":5204,"rsi_14":24.71,"sma_20":4101.75,"sma_60":4312.5,"sma_120":4311.33},{"date":"2025-11-20","open":3925,"high":3969,"low":3905,"close":3969,"volume":7642,"rsi_14":31.18,"sma_20":4091.0,"sma_60":4304.75,"sma_120":4311.12},{"date":"2025-11-21","open":3969,"high":3969,"low":3910,"close":3925,"volume":4962,"rsi_14":28.71,"sma_20":4079.25,"sma_60":4294.83,"sma_120":4310.62},{"date":"2025-11-24","open":3925,"high":3940,"low":3910,"close":3930,"volume":3333,"rsi_14":37.04,"sma_20":4066.0,"sma_60":4284.67,"sma_120":4310.25},{"date":"2025-11-25","open":3930,"high":3944,"low":3900,"close":3920,"volume":9928,"rsi_14":50.0,"sma_20":4052.25,"sma_60":4274.58,"sma_120":4309.67},{"date":"2025-11-26","open":3959,"high":3959,"low":3886,"close":3920,"volume":7196,"rsi_14":48.28,"sma_20":4038.75,"sma_60":4265.17,"sma_120":4309.04},{"date":"2025-11-27","open":3940,"high":3940,"low":3890,"close":3910,"volume":12505,"rsi_14":50.0,"sma_20":4027.25,"sma_60":4254.5,"sma_120":4308.42},{"date":"2025-11-28","open":3925,"high":3944,"low":3910,"close":3940,"volume":4934,"rsi_14":50.88,"sma_20":4017.0,"sma_60":4242.33,"sma_120":4307.46},{"date":"2025-12-01","open":3940,"high":3999,"low":3940,"close":3974,"volume":3810,"rsi_14":57.14,"sma_20":4008.75,"sma_60":4230.92,"sma_120":4306.96},{"date":"2025-12-02","open":3979,"high":3989,"low":3949,"close":3989,"volume":4537,"rsi_14":52.63,"sma_20":4006.5,"sma_60":4221.42,"sma_120":4306.21},{"date":"2025-12-03","open":3989,"high":4121,"low":3989,"close":4067,"volume":20099,"rsi_14":69.7,"sma_20":4014.0,"sma_60":4213.67,"sma_120":4306.21},{"date":"2025-12-04","open":4111,"high":4111,"low":3974,"close":3994,"volume":24659,"rsi_14":57.5,"sma_20":4017.25,"sma_60":4205.17,"sma_120":4305.42},{"date":"2025-12-05","open":3994,"high":4062,"low":3994,"close":4057,"volume":6696,"rsi_14":63.04,"sma_20":4024.75,"sma_60":4197.25,"sma_120":4304.58},{"date":"2025-12-08","open":4057,"high":4057,"low":4023,"close":4057,"volume":12651,"rsi_14":67.44,"sma_20":4031.0,"sma_60":4190.5,"sma_120":4303.96},{"date":"2025-12-09","open":4102,"high":5266,"low":4102,"close":5266,"volume":1363900,"rsi_14":91.49,"sma_20":4099.0,"sma_60":4204.67,"sma_120":4313.75},{"date":"2025-12-10","open":5796,"high":5865,"low":5227,"close":5541,"volume":2475002,"rsi_14":92.55,"sma_20":4178.75,"sma_60":4222.42,"sma_120":4325.21},{"date":"2025-12-11","open":5531,"high":6386,"low":5462,"close":6288,"volume":1892369,"rsi_14":96.34,"sma_20":4298.25,"sma_60":4253.92,"sma_120":4342.54},{"date":"2025-12-12","open":6396,"high":6779,"low":6386,"close":6700,"volume":502216,"rsi_14":96.84,"sma_20":4439.0,"sma_60":4292.25,"sma_120":4363.04},{"date":"2025-12-15","open":6769,"high":7034,"low":6484,"close":7034,"volume":678460,"rsi_14":97.46,"sma_20":4596.5,"sma_60":4336.0,"sma_120":4386.04},{"date":"2025-12-16","open":6661,"high":7142,"low":6582,"close":6690,"volume":530683,"rsi_14":88.21,"sma_20":4738.0,"sma_60":4373.92,"sma_120":4406.29},{"date":"2025-12-17","open":6631,"high":6641,"low":5826,"close":6229,"volume":1346468,"rsi_14":78.43,"sma_20":4855.25,"sma_60":4404.5,"sma_120":4422.75},{"date":"2025-12-18","open":6071,"high":6140,"low":5620,"close":6091,"volume":548638,"rsi_14":75.7,"sma_20":4963.25,"sma_60":4432.83,"sma_120":4438.62},{"date":"2025-12-19","open":6091,"high":6278,"low":5767,"close":6199,"volume":504945,"rsi_14":76.12,"sma_20":5079.0,"sma_60":4463.42,"sma_120":4455.62},{"date":"2025-12-22","open":6219,"high":6838,"low":6140,"close":6740,"volume":811924,"rsi_14":78.75,"sma_20":5222.0,"sma_60":4504.75,"sma_120":4477.79},{"date":"2025-12-23","open":6897,"high":7712,"low":6759,"close":6916,"volume":1534235,"rsi_14":79.18,"sma_20":5374.5,"sma_60":4549.25,"sma_120":4501.17},{"date":"2025-12-24","open":6926,"high":7584,"low":6926,"close":7584,"volume":683282,"rsi_14":82.78,"sma_20":5561.0,"sma_60":4606.0,"sma_120":4530.33},{"date":"2025-12-26","open":7634,"high":8390,"low":7378,"close":8390,"volume":955467,"rsi_14":84.83,"sma_20":5789.0,"sma_60":4677.25,"sma_120":4566.67},{"date":"2025-12-29","open":8540,"high":9390,"low":7880,"close":9220,"volume":999972,"rsi_14":86.31,"sma_20":6049.5,"sma_60":4761.08,"sma_120":4608.67},{"date":"2025-12-30","open":9220,"high":9830,"low":8670,"close":9830,"volume":888751,"rsi_14":84.98,"sma_20":6338.75,"sma_60":4854.25,"sma_120":4655.71},{"date":"2026-01-02","open":10150,"high":11290,"low":9600,"close":11050,"volume":1075012,"rsi_14":86.9,"sma_20":6688.25,"sma_60":4968.42,"sma_120":4713.12},{"date":"2026-01-05","open":11050,"high":11830,"low":10120,"close":11090,"volume":868100,"rsi_14":85.48,"sma_20":7035.75,"sma_60":5083.58,"sma_120":4770.25},{"date":"2026-01-06","open":11090,"high":11100,"low":10180,"close":10730,"volume":627625,"rsi_14":79.85,"sma_20":7369.0,"sma_60":5192.75,"sma_120":4824.17},{"date":"2026-01-07","open":10730,"high":12900,"low":10410,"close":10740,"volume":2053978,"rsi_14":78.78,"sma_20":7699.5,"sma_60":5302.5,"sma_120":4878.12},{"date":"2026-01-08","open":10740,"high":10810,"low":9530,"close":9660,"volume":1055654,"rsi_14":70.5,"sma_20":7976.0,"sma_60":5394.67,"sma_120":4922.75},{"date":"2026-01-09","open":9680,"high":10080,"low":9100,"close":9950,"volume":906525,"rsi_14":76.66,"sma_20":8205.5,"sma_60":5492.17,"sma_120":4969.83},{"date":"2026-01-12","open":9970,"high":11150,"low":9970,"close":11050,"volume":997999,"rsi_14":81.37,"sma_20":8476.0,"sma_60":5606.08,"sma_120":5026.12},{"date":"2026-01-13","open":11290,"high":11450,"low":10500,"close":10840,"volume":913981,"rsi_14":78.93,"sma_20":8698.0,"sma_60":5716.67,"sma_120":5080.54},{"date":"2026-01-14","open":10840,"high":10970,"low":10270,"close":10780,"volume":553989,"rsi_14":76.7,"sma_20":8896.0,"sma_60":5826.33,"sma_120":5134.46},{"date":"2026-01-15","open":10760,"high":11350,"low":10280,"close":11260,"volume":724134,"rsi_14":77.62,"sma_20":9101.0,"sma_60":5942.83,"sma_120":5192.71},{"date":"2026-01-16","open":11330,"high":14480,"low":11330,"close":13930,"volume":3369773,"rsi_14":82.24,"sma_20":9457.0,"sma_60":6103.75,"sma_120":5273.0},{"date":"2026-01-19","open":14350,"high":16270,"low":13790,"close":16130,"volume":2368698,"rsi_14":84.47,"sma_20":9946.5,"sma_60":6301.17,"sma_120":5371.83},{"date":"2026-01-20","open":16100,"high":16100,"low":14500,"close":15600,"volume":996840,"rsi_14":79.37,"sma_20":10416.5,"sma_60":6490.25,"sma_120":5465.92},{"date":"2026-01-21","open":15480,"high":16490,"low":14900,"close":15950,"volume":755727,"rsi_14":78.87,"sma_20":10898.5,"sma_60":6685.58,"sma_120":5562.71},{"date":"2026-01-22","open":15724,"high":16537,"low":14079,"close":14941,"volume":774568,"rsi_14":70.9,"sma_20":11318.5,"sma_60":6868.83,"sma_120":5653.17},{"date":"2026-01-23","open":14931,"high":14931,"low":13512,"close":13570,"volume":885746,"rsi_14":62.12,"sma_20":11659.5,"sma_60":7028.75,"sma_120":5730.29},{"date":"2026-01-26","open":13570,"high":13570,"low":11005,"close":12317,"volume":1028950,"rsi_14":57.49,"sma_20":11902.5,"sma_60":7167.42,"sma_120":5797.04},{"date":"2026-01-27","open":12660,"high":13796,"low":12327,"close":13619,"volume":689277,"rsi_14":61.59,"sma_20":12171.0,"sma_60":7329.08,"sma_120":5874.71},{"date":"2026-01-28","open":13698,"high":14784,"low":13120,"close":14295,"volume":932897,"rsi_14":68.6,"sma_20":12440.0,"sma_60":7502.17,"sma_120":5959.21},{"date":"2026-01-29","open":14305,"high":14344,"low":13629,"close":13962,"volume":371598,"rsi_14":66.17,"sma_20":12661.5,"sma_60":7669.67,"sma_120":6041.92},{"date":"2026-01-30","open":14450,"high":15170,"low":14450,"close":14980,"volume":492253,"rsi_14":65.17,"sma_20":12858.0,"sma_60":7850.92,"sma_120":6130.38},{"date":"2026-02-02","open":14980,"high":16990,"low":14900,"close":16290,"volume":958847,"rsi_14":69.4,"sma_20":13118.0,"sma_60":8055.92,"sma_120":6228.62},{"date":"2026-02-03","open":16000,"high":16200,"low":14980,"close":16190,"volume":643678,"rsi_14":69.2,"sma_20":13391.0,"sma_60":8259.08,"sma_120":6325.0},{"date":"2026-02-04","open":16190,"high":16760,"low":14910,"close":15070,"volume":781966,"rsi_14":62.93,"sma_20":13607.5,"sma_60":8443.92,"sma_120":6412.88},{"date":"2026-02-05","open":15100,"high":15465,"low":13310,"close":13960,"volume":887189,"rsi_14":50.11,"sma_20":13822.5,"sma_60":8609.83,"sma_120":6491.62},{"date":"2026-02-06","open":13760,"high":14270,"low":12500,"close":13870,"volume":662877,"rsi_14":39.78,"sma_20":14018.5,"sma_60":8774.33,"sma_120":6570.04},{"date":"2026-02-09","open":14350,"high":14630,"low":12920,"close":13200,"volume":709906,"rsi_14":39.29,"sma_20":14126.0,"sma_60":8926.92,"sma_120":6642.67},{"date":"2026-02-10","open":13200,"high":13400,"low":12110,"close":12180,"volume":723725,"rsi_14":34.12,"sma_20":14193.0,"sma_60":9063.08,"sma_120":6705.79},{"date":"2026-02-11","open":12180,"high":12600,"low":11390,"close":11440,"volume":836206,"rsi_14":33.98,"sma_20":14226.0,"sma_60":9187.0,"sma_120":6763.58},{"date":"2026-02-12","open":11450,"high":11810,"low":10750,"close":11100,"volume":851211,"rsi_14":37.29,"sma_20":14218.0,"sma_60":9305.17,"sma_120":6818.25},{"date":"2026-02-13","open":11020,"high":12450,"low":10710,"close":12440,"volume":1081334,"rsi_14":49.36,"sma_20":14143.5,"sma_60":9446.17,"sma_120":6883.67},{"date":"2026-02-19","open":12900,"high":13100,"low":11710,"close":12140,"volume":741475,"rsi_14":41.05,"sma_20":13944.0,"sma_60":9581.92,"sma_120":6947.21},{"date":"2026-02-20","open":11920,"high":12050,"low":11570,"close":11600,"volume":388251,"rsi_14":34.6,"sma_20":13744.0,"sma_60":9707.92,"sma_120":7006.33},{"date":"2026-02-23","open":11600,"high":12210,"low":11110,"close":11850,"volume":585861,"rsi_14":37.51,"sma_20":13539.0,"sma_60":9838.83,"sma_120":7066.83},{"date":"2026-02-24","open":11850,"high":12250,"low":11460,"close":11800,"volume":336164,"rsi_14":32.29,"sma_20":13366.0,"sma_60":9968.83,"sma_120":7126.75},{"date":"2026-02-25","open":11900,"high":12110,"low":11530,"close":11550,"volume":331763,"rsi_14":20.08,"sma_20":13250.5,"sma_60":10094.83,"sma_120":7184.71},{"date":"2026-02-26","open":11550,"high":11680,"low":11030,"close":11070,"volume":387516,"rsi_14":19.16,"sma_20":13175.0,"sma_60":10212.83,"sma_120":7239.0},{"date":"2026-02-27","open":11080,"high":11990,"low":11080,"close":11640,"volume":584686,"rsi_14":27.87,"sma_20":13061.5,"sma_60":10340.5,"sma_120":7297.5},{"date":"2026-03-03","open":11200,"high":11720,"low":10860,"close":10860,"volume":383779,"rsi_14":29.11,"sma_20":12874.5,"sma_60":10454.67,"sma_120":7348.5},{"date":"2026-03-04","open":10450,"high":11000,"low":9000,"close":9000,"volume":582819,"rsi_14":23.5,"sma_20":12611.5,"sma_60":10537.25,"sma_120":7384.08},{"date":"2026-03-05","open":9870,"high":10470,"low":9500,"close":10100,"volume":332252,"rsi_14":33.89,"sma_20":12367.5,"sma_60":10637.92,"sma_120":7429.67},{"date":"2026-03-06","open":10100,"high":11450,"low":10030,"close":10900,"volume":294645,"rsi_14":43.19,"sma_20":12098.0,"sma_60":10750.58,"sma_120":7482.12},{"date":"2026-03-09","open":10700,"high":11500,"low":10090,"close":10650,"volume":301769,"rsi_14":45.57,"sma_20":11821.0,"sma_60":10860.33,"sma_120":7532.75},{"date":"2026-03-10","open":11300,"high":11510,"low":10730,"close":11200,"volume":260538,"rsi_14":50.55,"sma_20":11627.5,"sma_60":10978.17,"sma_120":7587.71},{"date":"2026-03-11","open":11390,"high":12420,"low":11020,"close":11800,"volume":872773,"rsi_14":46.18,"sma_20":11519.5,"sma_60":11106.0,"sma_120":7648.25},{"date":"2026-03-12","open":11780,"high":11780,"low":11000,"close":11200,"volume":403739,"rsi_14":44.59,"sma_20":11386.0,"sma_60":11203.33,"sma_120":7704.0},{"date":"2026-03-13","open":11140,"high":11160,"low":10610,"close":10780,"volume":223237,"rsi_14":45.21,"sma_20":11265.0,"sma_60":11289.0,"sma_120":7755.71},{"date":"2026-03-16","open":10770,"high":10770,"low":10000,"close":10370,"volume":204081,"rsi_14":41.51,"sma_20":11174.5,"sma_60":11355.17,"sma_120":7804.54},{"date":"2026-03-17","open":10610,"high":10670,"low":10300,"close":10320,"volume":193120,"rsi_14":41.51,"sma_20":11118.5,"sma_60":11413.5,"sma_120":7852.88},{"date":"2026-03-18","open":10560,"high":10650,"low":10380,"close":10540,"volume":132746,"rsi_14":44.19,"sma_20":11090.5,"sma_60":11469.83,"sma_120":7902.92},{"date":"2026-03-19","open":10500,"high":10500,"low":10200,"close":10340,"volume":111439,"rsi_14":45.66,"sma_20":10985.5,"sma_60":11528.67,"sma_120":7951.29},{"date":"2026-03-20","open":10400,"high":10700,"low":10210,"close":10400,"volume":144229,"rsi_14":42.15,"sma_20":10898.5,"sma_60":11596.33,"sma_120":8000.42},{"date":"2026-03-23","open":9997,"high":10271,"low":9639,"close":9752,"volume":229425,"rsi_14":44.05,"sma_20":10816.5,"sma_60":11659.0,"sma_120":8045.92},{"date":"2026-03-24","open":10085,"high":10104,"low":9732,"close":9977,"volume":168256,"rsi_14":60.03,"sma_20":10733.5,"sma_60":11723.67,"sma_120":8093.54},{"date":"2026-03-25","open":9977,"high":10085,"low":9468,"close":9546,"volume":299157,"rsi_14":46.68,"sma_20":10631.0,"sma_60":11771.83,"sma_120":8138.29},{"date":"2026-03-26","open":9546,"high":9595,"low":9164,"close":9233,"volume":181098,"rsi_14":34.66,"sma_20":10525.0,"sma_60":11811.67,"sma_120":8180.46},{"date":"2026-03-27","open":9204,"high":9350,"low":8812,"close":8969,"volume":218885,"rsi_14":34.51,"sma_20":10429.5,"sma_60":11835.67,"sma_120":8220.83},{"date":"2026-03-30","open":8675,"high":9380,"low":8430,"close":9311,"volume":224239,"rsi_14":31.67,"sma_20":10323.0,"sma_60":11851.83,"sma_120":8264.54},{"date":"2026-03-31","open":9311,"high":9311,"low":8861,"close":8871,"volume":197364,"rsi_14":19.28,"sma_20":10233.0,"sma_60":11849.17,"sma_120":8305.12},{"date":"2026-04-01","open":9223,"high":9762,"low":9155,"close":9742,"volume":174437,"rsi_14":36.84,"sma_20":10280.5,"sma_60":11851.17,"sma_120":8352.71},{"date":"2026-04-02","open":9840,"high":9860,"low":9066,"close":9115,"volume":148220,"rsi_14":35.21,"sma_20":10241.0,"sma_60":11822.17,"sma_120":8395.29},{"date":"2026-04-03","open":9410,"high":9680,"low":8880,"close":9370,"volume":127536,"rsi_14":39.18,"sma_20":10164.5,"sma_60":11793.5,"sma_120":8438.54},{"date":"2026-04-06","open":9184,"high":9948,"low":9184,"close":9556,"volume":300213,"rsi_14":44.35,"sma_20":10120.0,"sma_60":11777.33,"sma_120":8485.04},{"date":"2026-04-07","open":9644,"high":9703,"low":8969,"close":9096,"volume":191994,"rsi_14":38.0,"sma_20":10024.5,"sma_60":11753.17,"sma_120":8527.83},{"date":"2026-04-08","open":9350,"high":9762,"low":9243,"close":9448,"volume":250059,"rsi_14":43.58,"sma_20":9917.0,"sma_60":11753.0,"sma_120":8573.83},{"date":"2026-04-09","open":9497,"high":9497,"low":9057,"close":9253,"volume":157155,"rsi_14":41.38,"sma_20":9829.5,"sma_60":11744.67,"sma_120":8618.42},{"date":"2026-04-10","open":9987,"high":10721,"low":9311,"close":9507,"volume":1097007,"rsi_14":47.65,"sma_20":9776.0,"sma_60":11722.33,"sma_120":8664.21},{"date":"2026-04-13","open":9301,"high":9487,"low":9057,"close":9066,"volume":298807,"rsi_14":41.62,"sma_20":9720.5,"sma_60":11696.0,"sma_120":8706.33},{"date":"2026-04-14","open":9145,"high":9507,"low":9115,"close":9164,"volume":239527,"rsi_14":46.26,"sma_20":9672.5,"sma_60":11672.33,"sma_120":8749.33},{"date":"2026-04-15","open":9282,"high":9301,"low":8949,"close":9047,"volume":311311,"rsi_14":48.1,"sma_20":9607.5,"sma_60":11638.67,"sma_120":8790.75},{"date":"2026-04-16","open":9066,"high":9233,"low":8988,"close":9145,"volume":217868,"rsi_14":51.86,"sma_20":9557.5,"sma_60":11562.17,"sma_120":8832.96},{"date":"2026-04-17","open":9194,"high":9194,"low":8988,"close":9125,"volume":151636,"rsi_14":47.89,"sma_20":9503.5,"sma_60":11448.67,"sma_120":8874.92},{"date":"2026-04-20","open":9155,"high":9282,"low":9057,"close":9184,"volume":200368,"rsi_14":53.88,"sma_20":9474.5,"sma_60":11345.0,"sma_120":8917.62},{"date":"2026-04-21","open":9439,"high":9439,"low":9125,"close":9213,"volume":174420,"rsi_14":41.72,"sma_20":9435.5,"sma_60":11236.0,"sma_120":8960.79},{"date":"2026-04-22","open":9223,"high":9223,"low":8959,"close":9155,"volume":194680,"rsi_14":50.75,"sma_20":9415.5,"sma_60":11137.5,"sma_120":9003.17},{"date":"2026-04-23","open":9174,"high":9585,"low":9047,"close":9301,"volume":366604,"rsi_14":52.35,"sma_20":9419.0,"sma_60":11064.83,"sma_120":9046.79},{"date":"2026-04-24","open":9350,"high":10359,"low":9350,"close":9850,"volume":727505,"rsi_14":55.1,"sma_20":9464.0,"sma_60":11022.83,"sma_120":9095.12},{"date":"2026-04-27","open":10036,"high":10741,"low":9928,"close":10604,"volume":522720,"rsi_14":73.77,"sma_20":9530.0,"sma_60":10971.5,"sma_120":9150.29},{"date":"2026-04-28","open":10770,"high":10868,"low":9899,"close":10055,"volume":416898,"rsi_14":59.01,"sma_20":9590.5,"sma_60":10899.33,"sma_120":9200.75},{"date":"2026-04-29","open":10055,"high":10692,"low":9889,"close":10525,"volume":351328,"rsi_14":67.47,"sma_20":9630.5,"sma_60":10840.83,"sma_120":9255.25},{"date":"2026-04-30","open":10721,"high":10721,"low":9987,"close":10143,"volume":262796,"rsi_14":58.44,"sma_20":9683.0,"sma_60":10763.83,"sma_120":9307.38},{"date":"2026-05-04","open":10369,"high":11260,"low":10339,"close":10525,"volume":548458,"rsi_14":69.66,"sma_20":9752.0,"sma_60":10671.5,"sma_120":9363.71},{"date":"2026-05-06","open":10780,"high":10956,"low":10104,"close":10437,"volume":434079,"rsi_14":67.2,"sma_20":9797.0,"sma_60":10579.33,"sma_120":9419.21},{"date":"2026-05-07","open":10437,"high":10437,"low":9801,"close":9869,"volume":310558,"rsi_14":59.91,"sma_20":9836.5,"sma_60":10496.17,"sma_120":9470.04},{"date":"2026-05-08","open":9879,"high":10192,"low":9722,"close":10055,"volume":222280,"rsi_14":60.74,"sma_20":9867.5,"sma_60":10434.67,"sma_120":9522.25},{"date":"2026-05-11","open":10173,"high":10222,"low":9390,"close":9409,"volume":404800,"rsi_14":52.92,"sma_20":9875.5,"sma_60":10363.67,"sma_120":9569.0},{"date":"2026-05-12","open":9419,"high":9742,"low":8450,"close":8704,"volume":632256,"rsi_14":45.65,"sma_20":9834.5,"sma_60":10291.83,"sma_120":9609.38},{"date":"2026-05-13","open":8675,"high":8920,"low":8371,"close":8450,"volume":297009,"rsi_14":43.34,"sma_20":9803.0,"sma_60":10232.67,"sma_120":9647.88},{"date":"2026-05-14","open":8459,"high":8675,"low":8166,"close":8420,"volume":272668,"rsi_14":43.57,"sma_20":9765.0,"sma_60":10185.33,"sma_120":9686.17},{"date":"2026-05-15","open":8440,"high":8665,"low":7999,"close":8078,"volume":265518,"rsi_14":39.64,"sma_20":9715.5,"sma_60":10137.83,"sma_120":9721.5},{"date":"2026-05-18","open":8078,"high":8078,"low":7588,"close":7941,"volume":194525,"rsi_14":32.62,"sma_20":9654.0,"sma_60":10065.67,"sma_120":9755.92},{"date":"2026-05-19","open":7941,"high":7980,"low":7343,"close":7647,"volume":232142,"rsi_14":20.62,"sma_20":9578.5,"sma_60":9993.5,"sma_120":9787.71},{"date":"2026-05-20","open":7598,"high":7725,"low":7147,"close":7608,"volume":187749,"rsi_14":22.94,"sma_20":9498.0,"sma_60":9929.67,"sma_120":9818.79},{"date":"2026-05-21","open":7647,"high":7921,"low":7637,"close":7676,"volume":179772,"rsi_14":15.44,"sma_20":9419.5,"sma_60":9862.83,"sma_120":9850.83},{"date":"2026-05-22","open":7676,"high":8097,"low":7676,"close":7950,"volume":126963,"rsi_14":22.68,"sma_20":9358.0,"sma_60":9801.5,"sma_120":9885.17},{"date":"2026-05-26","open":8078,"high":8127,"low":7539,"close":7637,"volume":361021,"rsi_14":13.4,"sma_20":9273.0,"sma_60":9739.0,"sma_120":9916.92},{"date":"2026-05-27","open":7647,"high":7676,"low":7079,"close":7098,"volume":397199,"rsi_14":12.03,"sma_20":9132.5,"sma_60":9675.33,"sma_120":9944.08},{"date":"2026-05-28","open":7167,"high":7226,"low":6961,"close":7138,"volume":186701,"rsi_14":14.68,"sma_20":8955.5,"sma_60":9602.83,"sma_120":9971.67},{"date":"2026-05-29","open":7138,"high":7187,"low":6687,"close":6922,"volume":208741,"rsi_14":9.8,"sma_20":8795.5,"sma_60":9539.67,"sma_120":9997.17},{"date":"2026-06-01","open":6922,"high":6942,"low":6531,"close":6589,"volume":224966,"rsi_14":10.66,"sma_20":8594.5,"sma_60":9501.83,"sma_120":10019.54},{"date":"2026-06-02","open":6589,"high":7050,"low":6227,"close":6658,"volume":244946,"rsi_14":15.28,"sma_20":8416.5,"sma_60":9446.83,"sma_120":10042.38},{"date":"2026-06-04","open":5669,"high":5826,"low":5189,"close":5747,"volume":661870,"rsi_14":12.5,"sma_20":8172.5,"sma_60":9363.0,"sma_120":10056.79},{"date":"2026-06-05","open":5747,"high":5747,"low":5473,"close":5600,"volume":228634,"rsi_14":12.11,"sma_20":7925.5,"sma_60":9280.83,"sma_120":10070.58},{"date":"2026-06-08","open":5385,"high":5385,"low":5052,"close":5179,"volume":230319,"rsi_14":11.86,"sma_20":7686.0,"sma_60":9182.33,"sma_120":10080.25},{"date":"2026-06-09","open":5209,"high":5483,"low":5189,"close":5336,"volume":122779,"rsi_14":15.9,"sma_20":7445.0,"sma_60":9076.5,"sma_120":10091.25},{"date":"2026-06-10","open":5336,"high":5532,"low":5228,"close":5532,"volume":145989,"rsi_14":21.58,"sma_20":7247.0,"sma_60":8984.0,"sma_120":10093.67},{"date":"2026-06-11","open":5532,"high":5689,"low":5238,"close":5483,"volume":94610,"rsi_14":21.52,"sma_20":7082.5,"sma_60":8897.67,"sma_120":10093.33},{"date":"2026-06-12","open":5532,"high":5698,"low":5454,"close":5503,"volume":133389,"rsi_14":20.48,"sma_20":6932.0,"sma_60":8818.5,"sma_120":10086.83},{"date":"2026-06-15","open":5552,"high":5777,"low":5444,"close":5659,"volume":119136,"rsi_14":17.86,"sma_20":6791.0,"sma_60":8742.83,"sma_120":10078.17},{"date":"2026-06-16","open":5689,"high":5728,"low":5463,"close":5483,"volume":113027,"rsi_14":18.57,"sma_20":6658.5,"sma_60":8660.5,"sma_120":10065.17},{"date":"2026-06-17","open":5483,"high":5679,"low":5454,"close":5591,"volume":71080,"rsi_14":24.84,"sma_20":6538.5,"sma_60":8583.33,"sma_120":10056.0},{"date":"2026-06-18","open":5503,"high":5865,"low":5405,"close":5512,"volume":129558,"rsi_14":23.23,"sma_20":6429.5,"sma_60":8503.83,"sma_120":10050.08},{"date":"2026-06-19","open":5512,"high":5561,"low":5111,"close":5346,"volume":146524,"rsi_14":23.61,"sma_20":6314.0,"sma_60":8428.83,"sma_120":10043.92},{"date":"2026-06-22","open":5356,"high":5405,"low":5062,"close":5170,"volume":112618,"rsi_14":24.91,"sma_20":6186.0,"sma_60":8347.0,"sma_120":10035.33},{"date":"2026-06-23","open":5170,"high":5179,"low":4871,"close":4896,"volume":116344,"rsi_14":20.97,"sma_20":6030.0,"sma_60":8267.83,"sma_120":10019.83},{"date":"2026-06-24","open":4896,"high":4964,"low":4709,"close":4847,"volume":125760,"rsi_14":29.28,"sma_20":5887.5,"sma_60":8193.17,"sma_120":10002.42},{"date":"2026-06-25","open":4807,"high":4964,"low":4788,"close":4788,"volume":77722,"rsi_14":30.52,"sma_20":5769.5,"sma_60":8122.0,"sma_120":9978.83},{"date":"2026-06-26","open":4788,"high":4798,"low":4563,"close":4685,"volume":79857,"rsi_14":36.01,"sma_20":5644.25,"sma_60":8043.25,"sma_120":9947.54},{"date":"2026-06-29","open":4785,"high":5040,"low":4785,"close":5040,"volume":81578,"rsi_14":39.21,"sma_20":5542.75,"sma_60":7976.25,"sma_120":9912.71},{"date":"2026-06-30","open":5040,"high":5060,"low":4835,"close":4835,"volume":82142,"rsi_14":28.61,"sma_20":5448.0,"sma_60":7891.0,"sma_120":9871.08},{"date":"2026-07-01","open":4850,"high":5050,"low":4810,"close":4935,"volume":107243,"rsi_14":32.99,"sma_20":5354.75,"sma_60":7818.08,"sma_120":9820.12},{"date":"2026-07-02","open":4935,"high":4950,"low":4650,"close":4655,"volume":76758,"rsi_14":28.22,"sma_20":5294.0,"sma_60":7739.5,"sma_120":9766.5},{"date":"2026-07-03","open":4710,"high":4925,"low":4570,"close":4920,"volume":80800,"rsi_14":31.47,"sma_20":5254.0,"sma_60":7658.83,"sma_120":9718.08},{"date":"2026-07-06","open":4940,"high":4955,"low":4680,"close":4795,"volume":58888,"rsi_14":32.23,"sma_20":5229.25,"sma_60":7583.92,"sma_120":9668.54},{"date":"2026-07-07","open":4795,"high":4870,"low":4580,"close":4645,"volume":74367,"rsi_14":26.9,"sma_20":5189.0,"sma_60":7500.5,"sma_120":9626.75},{"date":"2026-07-08","open":4730,"high":4750,"low":4455,"close":4580,"volume":56699,"rsi_14":27.07,"sma_20":5135.5,"sma_60":7419.33,"sma_120":9582.0},{"date":"2026-07-09","open":4580,"high":4630,"low":4425,"close":4445,"volume":103312,"rsi_14":27.49,"sma_20":5077.75,"sma_60":7331.58,"sma_120":9526.96},{"date":"2026-07-10","open":4450,"high":4890,"low":4450,"close":4890,"volume":101940,"rsi_14":42.26,"sma_20":5041.25,"sma_60":7258.75,"sma_120":9477.38},{"date":"2026-07-13","open":4990,"high":5070,"low":4575,"close":4595,"volume":82337,"rsi_14":42.01,"sma_20":4982.0,"sma_60":7179.33,"sma_120":9425.83},{"date":"2026-07-14","open":4570,"high":4640,"low":4420,"close":4565,"volume":81858,"rsi_14":42.35,"sma_20":4930.25,"sma_60":7101.42,"sma_120":9370.04},{"date":"2026-07-15","open":4685,"high":4765,"low":4590,"close":4750,"volume":68670,"rsi_14":47.35,"sma_20":4882.25,"sma_60":7024.92,"sma_120":9293.54},{"date":"2026-07-16","open":4705,"high":4750,"low":4545,"close":4550,"volume":50393,"rsi_14":45.7,"sma_20":4828.25,"sma_60":6945.42,"sma_120":9197.04},{"date":"2026-07-20","open":4540,"high":4600,"low":4400,"close":4415,"volume":64324,"rsi_14":38.05,"sma_20":4776.0,"sma_60":6862.67,"sma_120":9103.83},{"date":"2026-07-21","open":4420,"high":4640,"low":4370,"close":4600,"volume":42641,"rsi_14":45.47,"sma_20":4742.0,"sma_60":6782.5,"sma_120":9009.25},{"date":"2026-07-22","open":4600,"high":4950,"low":4600,"close":4910,"volume":133234,"rsi_14":49.55,"sma_20":4737.5,"sma_60":6708.5,"sma_120":8923.0},{"date":"2026-07-23","open":4795,"high":4970,"low":4735,"close":4940,"volume":90059,"rsi_14":55.58,"sma_20":4737.0,"sma_60":6632.5,"sma_120":8848.67},{"date":"2026-07-24","open":4950,"high":5030,"low":4770,"close":4800,"volume":90496,"rsi_14":47.53,"sma_20":4732.5,"sma_60":6544.83,"sma_120":8783.83},{"date":"2026-07-27","open":4805,"high":4985,"low":4780,"close":4780,"volume":71215,"rsi_14":49.68,"sma_20":4732.25,"sma_60":6444.0,"sma_120":8707.75},{"date":"2026-07-28","open":4780,"high":4780,"low":4470,"close":4480,"volume":91897,"rsi_14":46.67,"sma_20":4704.25,"sma_60":6347.5,"sma_120":8623.42},{"date":"2026-07-29","open":4480,"high":4630,"low":4065,"close":4185,"volume":124468,"rsi_14":42.7,"sma_20":4671.75,"sma_60":6238.08,"sma_120":8539.46},{"date":"2026-07-30","open":4070,"high":4410,"low":4070,"close":4325,"volume":95105,"rsi_14":47.79,"sma_20":4641.25,"sma_60":6137.5,"sma_120":8450.67},{"date":"2026-07-31","open":4400,"high":4555,"low":4380,"close":4555,"volume":76953,"rsi_14":43.29,"sma_20":4636.25,"sma_60":6034.25,"sma_120":8352.88},{"date":"2026-08-03","open":4555,"high":5260,"low":4420,"close":4975,"volume":217456,"rsi_14":57.25,"sma_20":4639.0,"sma_60":5939.5,"sma_120":8259.42},{"date":"2026-08-04","open":5010,"high":5340,"low":5010,"close":5190,"volume":111256,"rsi_14":61.14,"sma_20":4658.75,"sma_60":5858.0,"sma_120":8177.08},{"date":"2026-08-05","open":5230,"high":5340,"low":5190,"close":5280,"volume":70964,"rsi_14":59.78,"sma_20":4690.5,"sma_60":5774.83,"sma_120":8104.75},{"date":"2026-08-06","open":5280,"high":5330,"low":5110,"close":5190,"volume":67111,"rsi_14":62.31,"sma_20":4721.0,"sma_60":5701.17,"sma_120":8032.42},{"date":"2026-08-07","open":5190,"high":5290,"low":5050,"close":5200,"volume":37383,"rsi_14":65.86,"sma_20":4758.75,"sma_60":5639.67,"sma_120":7965.75},{"date":"2026-08-10","open":5210,"high":5380,"low":5160,"close":5380,"volume":62428,"rsi_14":65.79,"sma_20":4783.25,"sma_60":5585.5,"sma_120":7909.08},{"date":"2026-08-11","open":5380,"high":5500,"low":5230,"close":5350,"volume":40195,"rsi_14":60.05,"sma_20":4821.0,"sma_60":5531.33,"sma_120":7858.33},{"date":"2026-08-12","open":5350,"high":5390,"low":5230,"close":5360,"volume":41735,"rsi_14":59.68,"sma_20":4860.75,"sma_60":5483.17,"sma_120":7810.5},{"date":"2026-08-13","open":5390,"high":5640,"low":5300,"close":5390,"volume":71468,"rsi_14":64.32,"sma_20":4892.75,"sma_60":5437.83,"sma_120":7751.75},{"date":"2026-08-14","open":5400,"high":5550,"low":5320,"close":5450,"volume":72498,"rsi_14":65.95,"sma_20":4937.75,"sma_60":5398.5,"sma_120":7696.0},{"date":"2026-08-18","open":5450,"high":5600,"low":5180,"close":5230,"volume":83882,"rsi_14":68.56,"sma_20":4978.5,"sma_60":5356.17,"sma_120":7642.92},{"date":"2026-08-19","open":5200,"high":5300,"low":5000,"close":5060,"volume":51715,"rsi_14":73.09,"sma_20":5001.5,"sma_60":5309.83,"sma_120":7586.33},{"date":"2026-08-20","open":5100,"high":5300,"low":5100,"close":5270,"volume":53658,"rsi_14":74.05,"sma_20":5019.5,"sma_60":5262.33,"sma_120":7531.92},{"date":"2026-08-21","open":5230,"high":5270,"low":4995,"close":5030,"volume":61889,"rsi_14":62.03,"sma_20":5024.0,"sma_60":5216.17,"sma_120":7477.58},{"date":"2026-08-24","open":4985,"high":5140,"low":4980,"close":5030,"volume":37101,"rsi_14":51.77,"sma_20":5035.5,"sma_60":5179.17,"sma_120":7427.25},{"date":"2026-08-25","open":5030,"high":5300,"low":4890,"close":5200,"volume":54115,"rsi_14":50.33,"sma_20":5056.5,"sma_60":5144.33,"sma_120":7373.58},{"date":"2026-08-26","open":5200,"high":5370,"low":5100,"close":5230,"volume":34957,"rsi_14":48.28,"sma_20":5094.0,"sma_60":5113.67,"sma_120":7326.67},{"date":"2026-08-27","open":5230,"high":5320,"low":5200,"close":5290,"volume":26400,"rsi_14":53.52,"sma_20":5149.25,"sma_60":5089.67,"sma_120":7295.75},{"date":"2026-08-28","open":5290,"high":5360,"low":5220,"close":5330,"volume":27760,"rsi_14":54.48,"sma_20":5199.5,"sma_60":5065.17,"sma_120":7256.0},{"date":"2026-08-31","open":5330,"high":5330,"low":5090,"close":5270,"volume":45733,"rsi_14":45.86,"sma_20":5235.25,"sma_60":5055.17,"sma_120":7209.08},{"date":"2026-09-01","open":5280,"high":5300,"low":5140,"close":5230,"volume":24345,"rsi_14":45.52,"sma_20":5248.0,"sma_60":5047.0,"sma_120":7163.92},{"date":"2026-09-02","open":5180,"high":5230,"low":5050,"close":5140,"volume":29736,"rsi_14":42.25,"sma_20":5245.5,"sma_60":5044.5,"sma_120":7113.42},{"date":"2026-09-03","open":5110,"high":5200,"low":4990,"close":5050,"volume":38605,"rsi_14":38.51,"sma_20":5234.0,"sma_60":5037.83,"sma_120":7057.17},{"date":"2026-09-04","open":5050,"high":5160,"low":5000,"close":5050,"volume":32712,"rsi_14":35.92,"sma_20":5227.0,"sma_60":5027.83,"sma_120":7005.92},{"date":"2026-09-07","open":5050,"high":5140,"low":4990,"close":5120,"volume":28323,"rsi_14":45.67,"sma_20":5223.0,"sma_60":5019.83,"sma_120":6958.75},{"date":"2026-09-08","open":5120,"high":5150,"low":5040,"close":5120,"volume":46732,"rsi_14":52.73,"sma_20":5210.0,"sma_60":5011.5,"sma_120":6915.0},{"date":"2026-09-09","open":5110,"high":5120,"low":5040,"close":5050,"volume":27753,"rsi_14":38.54,"sma_20":5195.0,"sma_60":4999.33,"sma_120":6871.08},{"date":"2026-09-10","open":5050,"high":5150,"low":4960,"close":5140,"volume":38543,"rsi_14":56.79,"sma_20":5184.0,"sma_60":4991.67,"sma_120":6826.08},{"date":"2026-09-11","open":5080,"high":5120,"low":5010,"close":5040,"volume":23271,"rsi_14":50.55,"sma_20":5166.5,"sma_60":4980.5,"sma_120":6781.92},{"date":"2026-09-14","open":4960,"high":5440,"low":4920,"close":4965,"volume":30589,"rsi_14":35.58,"sma_20":5142.25,"sma_60":4969.42,"sma_120":6736.62},{"date":"2026-09-15","open":4935,"high":5060,"low":4895,"close":5030,"volume":28374,"rsi_14":38.24,"sma_20":5132.25,"sma_60":4962.25,"sma_120":6695.54},{"date":"2026-09-16","open":5030,"high":5050,"low":4895,"close":5020,"volume":36108,"rsi_14":33.12,"sma_20":5130.25,"sma_60":4957.92,"sma_120":6652.46},{"date":"2026-09-17","open":5020,"high":5200,"low":5010,"close":5190,"volume":67406,"rsi_14":42.47,"sma_20":5126.25,"sma_60":4961.08,"sma_120":6614.46},{"date":"2026-09-18","open":5190,"high":5400,"low":5000,"close":5130,"volume":26388,"rsi_14":42.47,"sma_20":5131.25,"sma_60":4964.08,"sma_120":6578.62},{"date":"2026-09-21","open":5130,"high":5130,"low":4875,"close":5100,"volume":24043,"rsi_14":42.93,"sma_20":5134.75,"sma_60":4967.58,"sma_120":6544.79},{"date":"2026-09-22","open":5100,"high":5160,"low":4950,"close":5000,"volume":54263,"rsi_14":42.47,"sma_20":5124.75,"sma_60":4971.17,"sma_120":6507.21},{"date":"2026-09-23","open":5000,"high":5090,"low":4960,"close":5050,"volume":24846,"rsi_14":50.0,"sma_20":5115.75,"sma_60":4971.33,"sma_120":6473.79},{"date":"2026-09-28","open":5050,"high":5310,"low":5010,"close":5150,"volume":54715,"rsi_14":55.05,"sma_20":5108.75,"sma_60":4976.58,"sma_120":6433.79},{"date":"2026-09-29","open":5150,"high":5180,"low":5020,"close":5160,"volume":26145,"rsi_14":52.15,"sma_20":5100.25,"sma_60":4980.33,"sma_120":6399.21},{"date":"2026-09-30","open":5100,"high":5230,"low":5030,"close":5090,"volume":30775,"rsi_14":48.5,"sma_20":5091.25,"sma_60":4987.58,"sma_120":6363.54},{"date":"2026-10-01","open":5090,"high":5200,"low":5060,"close":5190,"volume":35698,"rsi_14":56.8,"sma_20":5089.25,"sma_60":4992.08,"sma_120":6325.46},{"date":"2026-10-02","open":5180,"high":5360,"low":5180,"close":5280,"volume":51986,"rsi_14":56.8,"sma_20":5096.25,"sma_60":5000.17,"sma_120":6292.04},{"date":"2026-10-06","open":5310,"high":5340,"low":5100,"close":5230,"volume":46603,"rsi_14":59.69,"sma_20":5105.25,"sma_60":5009.92,"sma_120":6255.21},{"date":"2026-10-07","open":5250,"high":5340,"low":5140,"close":5200,"volume":29921,"rsi_14":62.57,"sma_20":5112.75,"sma_60":5020.25,"sma_120":6219.79},{"date":"2026-10-08","open":5170,"high":5230,"low":5050,"close":5140,"volume":25284,"rsi_14":55.91,"sma_20":5113.75,"sma_60":5031.83,"sma_120":6181.71},{"date":"2026-10-12","open":5120,"high":5140,"low":4760,"close":4925,"volume":76988,"rsi_14":45.81,"sma_20":5104.0,"sma_60":5032.42,"sma_120":6145.58},{"date":"2026-10-13","open":4805,"high":4840,"low":4615,"close":4790,"volume":68865,"rsi_14":31.82,"sma_20":5091.0,"sma_60":5035.67,"sma_120":6107.5},{"date":"2026-10-14","open":4895,"high":4905,"low":4700,"close":4780,"volume":43158,"rsi_14":33.33,"sma_20":5073.0,"sma_60":5039.25,"sma_120":6070.33},{"date":"2026-10-15","open":4650,"high":4695,"low":4405,"close":4415,"volume":64187,"rsi_14":25.27,"sma_20":5041.75,"sma_60":5033.67,"sma_120":6029.29},{"date":"2026-10-16","open":4540,"high":4770,"low":4530,"close":4700,"volume":27300,"rsi_14":40.45,"sma_20":5028.5,"sma_60":5036.17,"sma_120":5990.79},{"date":"2026-10-19","open":4700,"high":4805,"low":4635,"close":4800,"volume":19270,"rsi_14":42.28,"sma_20":5017.0,"sma_60":5042.58,"sma_120":5952.62},{"date":"2026-10-20","open":4800,"high":4930,"low":4665,"close":4690,"volume":20213,"rsi_14":35.89,"sma_20":5000.5,"sma_60":5044.08,"sma_120":5913.29},{"date":"2026-10-21","open":4750,"high":4790,"low":4700,"close":4725,"volume":24958,"rsi_14":36.86,"sma_20":4977.25,"sma_60":5041.0,"sma_120":5874.75},{"date":"2026-10-22","open":4725,"high":4800,"low":4510,"close":4655,"volume":36002,"rsi_14":36.86,"sma_20":4953.5,"sma_60":5036.25,"sma_120":5834.38},{"date":"2026-10-23","open":4604,"high":4604,"low":4258,"close":4490,"volume":90938}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1122.5542546755146,"pbr":0.56,"per":4.0,"roa":4.36,"roe":5.93,"grade":"C","comment":"PER 4.05배, ROE 5.93%","revenue":82332071616.0,"analysis":"PER 4.0배입니다. ROE 5.9%입니다. 시가총액 838.30억. 매출 823.32억, 영업이익 37.42억.","eps_basis":"TTM","debt_ratio":0.3600128927544428,"market_cap":82724321250,"net_income":20292085758.0,"total_debt":53270881143.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.23,"total_assets":201240251727.0,"total_equity":147969370584.0,"profit_margin":24.65,"revenue_basis":"TTM","dividend_yield":2.63,"net_income_basis":"TTM","operating_income":3742243818.0,"operating_margin":4.55,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4490.0,"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":5760.0},{"date":"2016-10-25","close":5660.0},{"date":"2016-10-26","close":5680.0},{"date":"2016-10-27","close":5730.0},{"date":"2016-10-28","close":5720.0},{"date":"2016-10-31","close":5610.0},{"date":"2016-11-01","close":5520.0},{"date":"2016-11-02","close":5420.0},{"date":"2016-11-03","close":5380.0},{"date":"2016-11-04","close":5370.0},{"date":"2016-11-07","close":5450.0},{"date":"2016-11-08","close":5520.0},{"date":"2016-11-09","close":5280.0},{"date":"2016-11-10","close":5400.0},{"date":"2016-11-11","close":5390.0},{"date":"2016-11-14","close":5450.0},{"date":"2016-11-15","close":5450.0},{"date":"2016-11-16","close":5520.0},{"date":"2016-11-17","close":5490.0},{"date":"2016-11-18","close":5440.0},{"date":"2016-11-21","close":5310.0},{"date":"2016-11-22","close":5360.0},{"date":"2016-11-23","close":5340.0},{"date":"2016-11-24","close":5200.0},{"date":"2016-11-25","close":5200.0},{"date":"2016-11-28","close":5240.0},{"date":"2016-11-29","close":5240.0},{"date":"2016-11-30","close":5330.0},{"date":"2016-12-01","close":5400.0},{"date":"2016-12-02","close":5390.0},{"date":"2016-12-05","close":5200.0},{"date":"2016-12-06","close":5250.0},{"date":"2016-12-07","close":5290.0},{"date":"2016-12-08","close":5370.0},{"date":"2016-12-09","close":5390.0},{"date":"2016-12-12","close":5350.0},{"date":"2016-12-13","close":5290.0},{"date":"2016-12-14","close":5200.0},{"date":"2016-12-15","close":5210.0},{"date":"2016-12-16","close":5220.0},{"date":"2016-12-19","close":5220.0},{"date":"2016-12-20","close":5230.0},{"date":"2016-12-21","close":5230.0},{"date":"2016-12-22","close":5260.0},{"date":"2016-12-23","close":5310.0},{"date":"2016-12-26","close":5280.0},{"date":"2016-12-27","close":5330.0},{"date":"2016-12-28","close":5340.0},{"date":"2016-12-29","close":5360.0},{"date":"2017-01-02","close":5370.0},{"date":"2017-01-03","close":5380.0},{"date":"2017-01-04","close":5460.0},{"date":"2017-01-05","close":5460.0},{"date":"2017-01-06","close":5500.0},{"date":"2017-01-09","close":5480.0},{"date":"2017-01-10","close":5470.0},{"date":"2017-01-11","close":5470.0},{"date":"2017-01-12","close":5470.0},{"date":"2017-01-13","close":5470.0},{"date":"2017-01-16","close":5470.0},{"date":"2017-01-17","close":5450.0},{"date":"2017-01-18","close":5400.0},{"date":"2017-01-19","close":5400.0},{"date":"2017-01-20","close":5310.0},{"date":"2017-01-23","close":5270.0},{"date":"2017-01-24","close":5220.0},{"date":"2017-01-25","close":5260.0},{"date":"2017-01-26","close":5300.0},{"date":"2017-01-31","close":5280.0},{"date":"2017-02-01","close":5290.0},{"date":"2017-02-02","close":5280.0},{"date":"2017-02-03","close":5260.0},{"date":"2017-02-06","close":5250.0},{"date":"2017-02-07","close":5260.0},{"date":"2017-02-08","close":5200.0},{"date":"2017-02-09","close":5220.0},{"date":"2017-02-10","close":5230.0},{"date":"2017-02-13","close":5220.0},{"date":"2017-02-14","close":5220.0},{"date":"2017-02-15","close":5250.0},{"date":"2017-02-16","close":5310.0},{"date":"2017-02-17","close":5330.0},{"date":"2017-02-20","close":5270.0},{"date":"2017-02-21","close":5310.0},{"date":"2017-02-22","close":5240.0},{"date":"2017-02-23","close":5230.0},{"date":"2017-02-24","close":5240.0},{"date":"2017-02-27","close":5270.0},{"date":"2017-02-28","close":5300.0},{"date":"2017-03-02","close":5270.0},{"date":"2017-03-03","close":5210.0},{"date":"2017-03-06","close":5200.0},{"date":"2017-03-07","close":5230.0},{"date":"2017-03-08","close":5230.0},{"date":"2017-03-09","close":5120.0},{"date":"2017-03-10","close":5080.0},{"date":"2017-03-13","close":5000.0},{"date":"2017-03-14","close":5010.0},{"date":"2017-03-15","close":4995.0},{"date":"2017-03-16","close":5050.0},{"date":"2017-03-17","close":5150.0},{"date":"2017-03-20","close":5100.0},{"date":"2017-03-21","close":5040.0},{"date":"2017-03-22","close":5010.0},{"date":"2017-03-23","close":4970.0},{"date":"2017-03-24","close":4990.0},{"date":"2017-03-27","close":4995.0},{"date":"2017-03-28","close":5000.0},{"date":"2017-03-29","close":5000.0},{"date":"2017-03-30","close":4995.0},{"date":"2017-03-31","close":5000.0},{"date":"2017-04-03","close":5000.0},{"date":"2017-04-04","close":4995.0},{"date":"2017-04-05","close":5020.0},{"date":"2017-04-06","close":5000.0},{"date":"2017-04-07","close":4995.0},{"date":"2017-04-10","close":4950.0},{"date":"2017-04-11","close":4965.0},{"date":"2017-04-12","close":4920.0},{"date":"2017-04-13","close":4925.0},{"date":"2017-04-14","close":4880.0},{"date":"2017-04-17","close":4900.0},{"date":"2017-04-18","close":4910.0},{"date":"2017-04-19","close":4920.0},{"date":"2017-04-20","close":5000.0},{"date":"2017-04-21","close":4995.0},{"date":"2017-04-24","close":4970.0},{"date":"2017-04-25","close":4975.0},{"date":"2017-04-26","close":4990.0},{"date":"2017-04-27","close":4970.0},{"date":"2017-04-28","close":4955.0},{"date":"2017-05-02","close":4960.0},{"date":"2017-05-04","close":4980.0},{"date":"2017-05-08","close":4995.0},{"date":"2017-05-10","close":4950.0},{"date":"2017-05-11","close":4995.0},{"date":"2017-05-12","close":5000.0},{"date":"2017-05-15","close":5000.0},{"date":"2017-05-16","close":4985.0},{"date":"2017-05-17","close":4990.0},{"date":"2017-05-18","close":5020.0},{"date":"2017-05-19","close":5000.0},{"date":"2017-05-22","close":5120.0},{"date":"2017-05-23","close":5200.0},{"date":"2017-05-24","close":5310.0},{"date":"2017-05-25","close":5250.0},{"date":"2017-05-26","close":5370.0},{"date":"2017-05-29","close":5310.0},{"date":"2017-05-30","close":5300.0},{"date":"2017-05-31","close":5380.0},{"date":"2017-06-01","close":5360.0},{"date":"2017-06-02","close":5360.0},{"date":"2017-06-05","close":5330.0},{"date":"2017-06-07","close":5320.0},{"date":"2017-06-08","close":5250.0},{"date":"2017-06-09","close":5360.0},{"date":"2017-06-12","close":5300.0},{"date":"2017-06-13","close":5310.0},{"date":"2017-06-14","close":5360.0},{"date":"2017-06-15","close":5380.0},{"date":"2017-06-16","close":5330.0},{"date":"2017-06-19","close":5300.0},{"date":"2017-06-20","close":5310.0},{"date":"2017-06-21","close":5410.0},{"date":"2017-06-22","close":5390.0},{"date":"2017-06-23","close":5730.0},{"date":"2017-06-26","close":5680.0},{"date":"2017-06-27","close":5680.0},{"date":"2017-06-28","close":5580.0},{"date":"2017-06-29","close":5600.0},{"date":"2017-06-30","close":5740.0},{"date":"2017-07-03","close":5710.0},{"date":"2017-07-04","close":5710.0},{"date":"2017-07-05","close":5950.0},{"date":"2017-07-06","close":5860.0},{"date":"2017-07-07","close":5950.0},{"date":"2017-07-10","close":5880.0},{"date":"2017-07-11","close":5840.0},{"date":"2017-07-12","close":5780.0},{"date":"2017-07-13","close":5860.0},{"date":"2017-07-14","close":6150.0},{"date":"2017-07-17","close":6120.0},{"date":"2017-07-18","close":6190.0},{"date":"2017-07-19","close":6300.0},{"date":"2017-07-20","close":6360.0},{"date":"2017-07-21","close":6380.0},{"date":"2017-07-24","close":6550.0},{"date":"2017-07-25","close":6610.0},{"date":"2017-07-26","close":6410.0},{"date":"2017-07-27","close":6660.0},{"date":"2017-07-28","close":6540.0},{"date":"2017-07-31","close":6630.0},{"date":"2017-08-01","close":6800.0},{"date":"2017-08-02","close":6780.0},{"date":"2017-08-03","close":6650.0},{"date":"2017-08-04","close":6570.0},{"date":"2017-08-07","close":6530.0},{"date":"2017-08-08","close":6850.0},{"date":"2017-08-09","close":6730.0},{"date":"2017-08-10","close":6640.0},{"date":"2017-08-11","close":6460.0},{"date":"2017-08-14","close":6330.0},{"date":"2017-08-16","close":6340.0},{"date":"2017-08-17","close":6610.0},{"date":"2017-08-18","close":6560.0},{"date":"2017-08-21","close":7130.0},{"date":"2017-08-22","close":6820.0},{"date":"2017-08-23","close":6650.0},{"date":"2017-08-24","close":6620.0},{"date":"2017-08-25","close":6490.0},{"date":"2017-08-28","close":6600.0},{"date":"2017-08-29","close":6840.0},{"date":"2017-08-30","close":6760.0},{"date":"2017-08-31","close":7290.0},{"date":"2017-09-01","close":7810.0},{"date":"2017-09-04","close":7520.0},{"date":"2017-09-05","close":7380.0},{"date":"2017-09-06","close":7300.0},{"date":"2017-09-07","close":7040.0},{"date":"2017-09-08","close":6700.0},{"date":"2017-09-11","close":6680.0},{"date":"2017-09-12","close":6710.0},{"date":"2017-09-13","close":6510.0},{"date":"2017-09-14","close":6370.0},{"date":"2017-09-15","close":6040.0},{"date":"2017-09-18","close":6050.0},{"date":"2017-09-19","close":6270.0},{"date":"2017-09-20","close":6300.0},{"date":"2017-09-21","close":6170.0},{"date":"2017-09-22","close":6010.0},{"date":"2017-09-25","close":5900.0},{"date":"2017-09-26","close":5940.0},{"date":"2017-09-27","close":6070.0},{"date":"2017-09-28","close":6050.0},{"date":"2017-09-29","close":5940.0},{"date":"2017-10-10","close":5770.0},{"date":"2017-10-11","close":5670.0},{"date":"2017-10-12","close":5540.0},{"date":"2017-10-13","close":5240.0},{"date":"2017-10-16","close":5120.0},{"date":"2017-10-17","close":5200.0},{"date":"2017-10-18","close":5000.0},{"date":"2017-10-19","close":5180.0},{"date":"2017-10-20","close":5120.0},{"date":"2017-10-23","close":5160.0},{"date":"2017-10-24","close":5230.0},{"date":"2017-10-25","close":5230.0},{"date":"2017-10-26","close":5190.0},{"date":"2017-10-27","close":5370.0},{"date":"2017-10-30","close":5440.0},{"date":"2017-10-31","close":5410.0},{"date":"2017-11-01","close":5380.0},{"date":"2017-11-02","close":5410.0},{"date":"2017-11-03","close":5330.0},{"date":"2017-11-06","close":5220.0},{"date":"2017-11-07","close":5200.0},{"date":"2017-11-08","close":5300.0},{"date":"2017-11-09","close":5240.0},{"date":"2017-11-10","close":5260.0},{"date":"2017-11-13","close":5260.0},{"date":"2017-11-14","close":5480.0},{"date":"2017-11-15","close":5460.0},{"date":"2017-11-16","close":5460.0},{"date":"2017-11-17","close":5460.0},{"date":"2017-11-20","close":5340.0},{"date":"2017-11-21","close":5290.0},{"date":"2017-11-22","close":5150.0},{"date":"2017-11-23","close":5170.0},{"date":"2017-11-24","close":5390.0},{"date":"2017-11-27","close":5450.0},{"date":"2017-11-28","close":5410.0},{"date":"2017-11-29","close":5300.0},{"date":"2017-11-30","close":5290.0},{"date":"2017-12-01","close":5410.0},{"date":"2017-12-04","close":5360.0},{"date":"2017-12-05","close":5470.0},{"date":"2017-12-06","close":5430.0},{"date":"2017-12-07","close":5260.0},{"date":"2017-12-08","close":5170.0},{"date":"2017-12-11","close":5230.0},{"date":"2017-12-12","close":5240.0},{"date":"2017-12-13","close":5250.0},{"date":"2017-12-14","close":5300.0},{"date":"2017-12-15","close":5310.0},{"date":"2017-12-18","close":5340.0},{"date":"2017-12-19","close":5240.0},{"date":"2017-12-20","close":5150.0},{"date":"2017-12-21","close":5040.0},{"date":"2017-12-22","close":5120.0},{"date":"2017-12-26","close":5090.0},{"date":"2017-12-27","close":5160.0},{"date":"2017-12-28","close":5210.0},{"date":"2018-01-02","close":3789.4988},{"date":"2018-01-03","close":3782.3889},{"date":"2018-01-04","close":3746.8403},{"date":"2018-01-05","close":3746.8403},{"date":"2018-01-08","close":3725.5105},{"date":"2018-01-09","close":3682.8518},{"date":"2018-01-10","close":3711.2917},{"date":"2018-01-11","close":3753.95},{"date":"2018-01-12","close":3704.1824},{"date":"2018-01-15","close":3839.2681},{"date":"2018-01-16","close":3867.7061},{"date":"2018-01-17","close":3853.4873},{"date":"2018-01-18","close":3931.6941},{"date":"2018-01-19","close":3960.1326},{"date":"2018-01-22","close":3960.1326},{"date":"2018-01-23","close":3938.8042},{"date":"2018-01-24","close":3981.4622},{"date":"2018-01-25","close":4024.1206},{"date":"2018-01-26","close":4002.7917},{"date":"2018-01-29","close":3995.6816},{"date":"2018-01-30","close":4336.9502},{"date":"2018-01-31","close":4336.9502},{"date":"2018-02-01","close":4365.3896},{"date":"2018-02-02","close":4443.5962},{"date":"2018-02-05","close":4400.938},{"date":"2018-02-06","close":4336.9502},{"date":"2018-02-07","close":4272.9624},{"date":"2018-02-08","close":4287.1816},{"date":"2018-02-09","close":4216.0845},{"date":"2018-02-12","close":4216.0845},{"date":"2018-02-13","close":4159.2061},{"date":"2018-02-14","close":4159.2061},{"date":"2018-02-19","close":4201.8647},{"date":"2018-02-20","close":4180.5356},{"date":"2018-02-21","close":4265.8521},{"date":"2018-02-22","close":4265.8521},{"date":"2018-02-23","close":4315.6201},{"date":"2018-02-26","close":4187.645},{"date":"2018-02-27","close":4109.4375},{"date":"2018-02-28","close":4102.3276},{"date":"2018-03-02","close":4123.6577},{"date":"2018-03-05","close":4130.7666},{"date":"2018-03-06","close":4180.5356},{"date":"2018-03-07","close":4102.3276},{"date":"2018-03-08","close":4080.999},{"date":"2018-03-09","close":4166.3159},{"date":"2018-03-12","close":4180.5356},{"date":"2018-03-13","close":4187.645},{"date":"2018-03-14","close":4223.1943},{"date":"2018-03-15","close":4194.7549},{"date":"2018-03-16","close":4251.6328},{"date":"2018-03-19","close":4173.4253},{"date":"2018-03-20","close":4223.1943},{"date":"2018-03-21","close":4230.3037},{"date":"2018-03-22","close":4230.3037},{"date":"2018-03-23","close":4052.5603},{"date":"2018-03-26","close":4109.4375},{"date":"2018-03-27","close":4095.218},{"date":"2018-03-28","close":4024.1206},{"date":"2018-03-29","close":4038.3403},{"date":"2018-03-30","close":4088.1086},{"date":"2018-04-02","close":4088.1086},{"date":"2018-04-03","close":4095.218},{"date":"2018-04-04","close":4088.1086},{"date":"2018-04-05","close":4208.9746},{"date":"2018-04-06","close":4230.3037},{"date":"2018-04-09","close":4308.5107},{"date":"2018-04-10","close":4265.8521},{"date":"2018-04-11","close":4280.0718},{"date":"2018-04-12","close":4230.3037},{"date":"2018-04-13","close":4287.1816},{"date":"2018-04-16","close":4216.0845},{"date":"2018-04-17","close":4308.5107},{"date":"2018-04-18","close":4308.5107},{"date":"2018-04-19","close":4528.9136},{"date":"2018-04-20","close":4571.5718},{"date":"2018-04-23","close":4536.0229},{"date":"2018-04-24","close":4379.6079},{"date":"2018-04-25","close":4301.4019},{"date":"2018-04-26","close":4272.9624},{"date":"2018-04-27","close":4194.7549},{"date":"2018-04-30","close":4308.5107},{"date":"2018-05-02","close":4472.0356},{"date":"2018-05-03","close":4514.6943},{"date":"2018-05-04","close":4507.5845},{"date":"2018-05-08","close":4379.6079},{"date":"2018-05-09","close":4315.6201},{"date":"2018-05-10","close":4365.3896},{"date":"2018-05-11","close":4528.9136},{"date":"2018-05-14","close":4649.7798},{"date":"2018-05-15","close":4671.1074},{"date":"2018-05-16","close":4372.498},{"date":"2018-05-17","close":4379.6079},{"date":"2018-05-18","close":4457.8154},{"date":"2018-05-21","close":4422.2671},{"date":"2018-05-23","close":4408.0483},{"date":"2018-05-24","close":4358.2798},{"date":"2018-05-25","close":4194.7549},{"date":"2018-05-28","close":4536.0229},{"date":"2018-05-29","close":4393.8281},{"date":"2018-05-30","close":4223.1943},{"date":"2018-05-31","close":4152.0962},{"date":"2018-06-01","close":4201.8647},{"date":"2018-06-04","close":4216.0845},{"date":"2018-06-05","close":4216.0845},{"date":"2018-06-07","close":4400.938},{"date":"2018-06-08","close":4429.3765},{"date":"2018-06-11","close":4393.8281},{"date":"2018-06-12","close":4400.938},{"date":"2018-06-14","close":4201.8647},{"date":"2018-06-15","close":4230.3037},{"date":"2018-06-18","close":4116.5479},{"date":"2018-06-19","close":3967.2424},{"date":"2018-06-20","close":4002.7917},{"date":"2018-06-21","close":4123.6577},{"date":"2018-06-22","close":4052.5603},{"date":"2018-06-25","close":4038.3403},{"date":"2018-06-26","close":4080.999},{"date":"2018-06-27","close":4052.5603},{"date":"2018-06-28","close":3995.6816},{"date":"2018-06-29","close":3974.3525},{"date":"2018-07-02","close":3874.8154},{"date":"2018-07-03","close":3917.4749},{"date":"2018-07-04","close":3896.145},{"date":"2018-07-05","close":3839.2681},{"date":"2018-07-06","close":3782.3889},{"date":"2018-07-09","close":3711.2917},{"date":"2018-07-10","close":3789.4988},{"date":"2018-07-11","close":3718.4014},{"date":"2018-07-12","close":3775.2791},{"date":"2018-07-13","close":3775.2791},{"date":"2018-07-16","close":4002.7917},{"date":"2018-07-17","close":3917.4749},{"date":"2018-07-18","close":3825.0476},{"date":"2018-07-19","close":3889.0356},{"date":"2018-07-20","close":4088.1086},{"date":"2018-07-23","close":4017.011},{"date":"2018-07-24","close":4173.4253},{"date":"2018-07-25","close":3931.6941},{"date":"2018-07-26","close":3945.9141},{"date":"2018-07-27","close":3945.9141},{"date":"2018-07-30","close":3931.6941},{"date":"2018-07-31","close":3974.3525},{"date":"2018-08-01","close":4009.9009},{"date":"2018-08-02","close":4009.9009},{"date":"2018-08-03","close":4052.5603},{"date":"2018-08-06","close":4102.3276},{"date":"2018-08-07","close":4031.2307},{"date":"2018-08-08","close":4031.2307},{"date":"2018-08-09","close":4002.7917},{"date":"2018-08-10","close":3910.3645},{"date":"2018-08-13","close":3803.7185},{"date":"2018-08-14","close":3803.7185},{"date":"2018-08-16","close":3832.1565},{"date":"2018-08-17","close":3810.8284},{"date":"2018-08-20","close":3668.6331},{"date":"2018-08-21","close":3753.95},{"date":"2018-08-22","close":3704.1824},{"date":"2018-08-23","close":3711.2917},{"date":"2018-08-24","close":3803.7185},{"date":"2018-08-27","close":3768.1699},{"date":"2018-08-28","close":3761.0601},{"date":"2018-08-29","close":3753.95},{"date":"2018-08-30","close":3768.1699},{"date":"2018-08-31","close":3860.5959},{"date":"2018-09-03","close":3910.3645},{"date":"2018-09-04","close":3910.3645},{"date":"2018-09-05","close":3938.8042},{"date":"2018-09-06","close":3910.3645},{"date":"2018-09-07","close":3924.5845},{"date":"2018-09-10","close":3889.0356},{"date":"2018-09-11","close":3874.8154},{"date":"2018-09-12","close":3974.3525},{"date":"2018-09-13","close":3931.6941},{"date":"2018-09-14","close":3910.3645},{"date":"2018-09-17","close":3910.3645},{"date":"2018-09-18","close":3874.8154},{"date":"2018-09-19","close":3853.4873},{"date":"2018-09-20","close":3874.8154},{"date":"2018-09-21","close":3839.2681},{"date":"2018-09-27","close":3860.5959},{"date":"2018-09-28","close":3874.8154},{"date":"2018-10-01","close":3810.8284},{"date":"2018-10-02","close":3775.2791},{"date":"2018-10-04","close":3768.1699},{"date":"2018-10-05","close":3732.6213},{"date":"2018-10-08","close":3725.5105},{"date":"2018-10-10","close":3533.5479},{"date":"2018-10-11","close":3288.262},{"date":"2018-10-12","close":3476.6697},{"date":"2018-10-15","close":3480.2244},{"date":"2018-10-16","close":3487.3345},{"date":"2018-10-17","close":3540.6572},{"date":"2018-10-18","close":3547.7668},{"date":"2018-10-19","close":3533.5479},{"date":"2018-10-22","close":3494.4441},{"date":"2018-10-23","close":3497.999},{"date":"2018-10-24","close":3455.3411},{"date":"2018-10-25","close":3419.7917},{"date":"2018-10-26","close":3306.0359},{"date":"2018-10-29","close":3057.1946},{"date":"2018-10-30","close":3114.0723},{"date":"2018-10-31","close":3142.5112},{"date":"2018-11-01","close":3185.1699},{"date":"2018-11-02","close":3341.585},{"date":"2018-11-05","close":3341.585},{"date":"2018-11-06","close":3341.585},{"date":"2018-11-07","close":3334.4749},{"date":"2018-11-08","close":3370.0229},{"date":"2018-11-09","close":3295.3706},{"date":"2018-11-12","close":3217.1638},{"date":"2018-11-13","close":3231.3833},{"date":"2018-11-14","close":3160.2859},{"date":"2018-11-15","close":3010.9807},{"date":"2018-11-16","close":3071.4138},{"date":"2018-11-19","close":3053.6396},{"date":"2018-11-20","close":3042.9744},{"date":"2018-11-21","close":3032.3105},{"date":"2018-11-22","close":3050.0845},{"date":"2018-11-23","close":3042.9744},{"date":"2018-11-26","close":3050.0845},{"date":"2018-11-27","close":3053.6396},{"date":"2018-11-28","close":3042.9744},{"date":"2018-11-29","close":3064.304},{"date":"2018-11-30","close":3046.5295},{"date":"2018-12-03","close":3092.7429},{"date":"2018-12-04","close":3124.7371},{"date":"2018-12-05","close":3220.7185},{"date":"2018-12-06","close":3217.1638},{"date":"2018-12-07","close":3252.7122},{"date":"2018-12-10","close":3163.8406},{"date":"2018-12-11","close":3195.8345},{"date":"2018-12-12","close":3238.4929},{"date":"2018-12-13","close":3249.1575},{"date":"2018-12-14","close":3238.4929},{"date":"2018-12-17","close":3277.5967},{"date":"2018-12-18","close":3231.3833},{"date":"2018-12-19","close":3391.3525},{"date":"2018-12-20","close":3423.3464},{"date":"2018-12-21","close":3469.5603},{"date":"2018-12-24","close":3377.1331},{"date":"2018-12-26","close":3341.585},{"date":"2018-12-27","close":3395.7725},{"date":"2018-12-28","close":3377.71},{"date":"2019-01-02","close":3337.9722},{"date":"2019-01-03","close":3215.146},{"date":"2019-01-04","close":3164.5708},{"date":"2019-01-07","close":3236.8215},{"date":"2019-01-08","close":3301.8464},{"date":"2019-01-09","close":3276.5588},{"date":"2019-01-10","close":3269.3342},{"date":"2019-01-11","close":3229.5964},{"date":"2019-01-14","close":3229.5964},{"date":"2019-01-15","close":3272.9468},{"date":"2019-01-16","close":3272.9468},{"date":"2019-01-17","close":3294.6213},{"date":"2019-01-18","close":3356.0349},{"date":"2019-01-21","close":3489.6985},{"date":"2019-01-22","close":3384.9353},{"date":"2019-01-23","close":3424.6729},{"date":"2019-01-24","close":3388.5474},{"date":"2019-01-25","close":3395.7725},{"date":"2019-01-28","close":3384.9353},{"date":"2019-01-29","close":3374.0974},{"date":"2019-01-30","close":3334.3596},{"date":"2019-01-31","close":3341.585},{"date":"2019-02-01","close":3439.123},{"date":"2019-02-07","close":3493.3108},{"date":"2019-02-08","close":3482.4727},{"date":"2019-02-11","close":3514.9856},{"date":"2019-02-12","close":3536.6606},{"date":"2019-02-13","close":3540.2734},{"date":"2019-02-14","close":3518.5981},{"date":"2019-02-15","close":3511.3733},{"date":"2019-02-18","close":3529.4358},{"date":"2019-02-19","close":3507.7603},{"date":"2019-02-20","close":3468.0234},{"date":"2019-02-21","close":3453.573},{"date":"2019-02-22","close":3449.9602},{"date":"2019-02-25","close":3446.3477},{"date":"2019-02-26","close":3439.123},{"date":"2019-02-27","close":3428.2844},{"date":"2019-02-28","close":3417.4478},{"date":"2019-03-04","close":3395.7725},{"date":"2019-03-05","close":3348.8098},{"date":"2019-03-06","close":3384.9353},{"date":"2019-03-07","close":3345.197},{"date":"2019-03-08","close":3363.2598},{"date":"2019-03-11","close":3366.8721},{"date":"2019-03-12","close":3363.2598},{"date":"2019-03-13","close":3359.647},{"date":"2019-03-14","close":3374.0974},{"date":"2019-03-15","close":3359.647},{"date":"2019-03-18","close":3377.71},{"date":"2019-03-19","close":3453.573},{"date":"2019-03-20","close":3435.51},{"date":"2019-03-21","close":3442.7349},{"date":"2019-03-22","close":3460.7979},{"date":"2019-03-25","close":3410.2229},{"date":"2019-03-26","close":3424.6729},{"date":"2019-03-27","close":3489.6985},{"date":"2019-03-28","close":3424.6729},{"date":"2019-03-29","close":3453.573},{"date":"2019-04-01","close":3446.3477},{"date":"2019-04-02","close":3464.4102},{"date":"2019-04-03","close":3468.0234},{"date":"2019-04-04","close":3468.0234},{"date":"2019-04-05","close":3468.0234},{"date":"2019-04-08","close":3442.7349},{"date":"2019-04-09","close":3424.6729},{"date":"2019-04-10","close":3384.9353},{"date":"2019-04-11","close":3413.8347},{"date":"2019-04-12","close":3413.8347},{"date":"2019-04-15","close":3384.9353},{"date":"2019-04-16","close":3381.3223},{"date":"2019-04-17","close":3384.9353},{"date":"2019-04-18","close":3381.3223},{"date":"2019-04-19","close":3374.0974},{"date":"2019-04-22","close":3366.8721},{"date":"2019-04-23","close":3352.4219},{"date":"2019-04-24","close":3345.197},{"date":"2019-04-25","close":3316.2966},{"date":"2019-04-26","close":3272.9468},{"date":"2019-04-29","close":3276.5588},{"date":"2019-04-30","close":3301.8464},{"date":"2019-05-02","close":3298.2344},{"date":"2019-05-03","close":3301.8464},{"date":"2019-05-07","close":3280.1716},{"date":"2019-05-08","close":3251.2712},{"date":"2019-05-09","close":3175.4082},{"date":"2019-05-10","close":3142.8955},{"date":"2019-05-13","close":3132.0581},{"date":"2019-05-14","close":3113.9951},{"date":"2019-05-15","close":3211.5334},{"date":"2019-05-16","close":3215.146},{"date":"2019-05-17","close":3168.1833},{"date":"2019-05-20","close":3189.8584},{"date":"2019-05-21","close":3211.5334},{"date":"2019-05-22","close":3175.4082},{"date":"2019-05-23","close":3135.6704},{"date":"2019-05-24","close":3106.7703},{"date":"2019-05-27","close":3088.7078},{"date":"2019-05-28","close":3113.9951},{"date":"2019-05-29","close":3074.2576},{"date":"2019-05-30","close":3052.5828},{"date":"2019-05-31","close":3052.5828},{"date":"2019-06-03","close":3034.5205},{"date":"2019-06-04","close":3048.9702},{"date":"2019-06-05","close":3077.8704},{"date":"2019-06-07","close":3088.7078},{"date":"2019-06-10","close":3124.833},{"date":"2019-06-11","close":3164.5708},{"date":"2019-06-12","close":3182.6333},{"date":"2019-06-13","close":3200.6958},{"date":"2019-06-14","close":3182.6333},{"date":"2019-06-17","close":3160.9585},{"date":"2019-06-18","close":3157.3462},{"date":"2019-06-19","close":3160.9585},{"date":"2019-06-20","close":3175.4082},{"date":"2019-06-21","close":3189.8584},{"date":"2019-06-24","close":3197.0835},{"date":"2019-06-25","close":3204.3083},{"date":"2019-06-26","close":3200.6958},{"date":"2019-06-27","close":3175.4082},{"date":"2019-06-28","close":3146.5081},{"date":"2019-07-01","close":3146.5081},{"date":"2019-07-02","close":3132.0581},{"date":"2019-07-03","close":3207.9211},{"date":"2019-07-04","close":3175.4082},{"date":"2019-07-05","close":3171.7957},{"date":"2019-07-08","close":3063.4204},{"date":"2019-07-09","close":3005.6199},{"date":"2019-07-10","close":2965.8823},{"date":"2019-07-11","close":2987.5574},{"date":"2019-07-12","close":2980.3323},{"date":"2019-07-15","close":2879.1814},{"date":"2019-07-16","close":2922.532},{"date":"2019-07-17","close":2911.6943},{"date":"2019-07-18","close":2918.9194},{"date":"2019-07-19","close":2962.2693},{"date":"2019-07-22","close":2980.3323},{"date":"2019-07-23","close":2980.3323},{"date":"2019-07-24","close":2962.2693},{"date":"2019-07-25","close":2955.0444},{"date":"2019-07-26","close":2879.1814},{"date":"2019-07-29","close":2933.3694},{"date":"2019-07-30","close":3070.6455},{"date":"2019-07-31","close":3009.2324},{"date":"2019-08-01","close":3067.0325},{"date":"2019-08-02","close":3016.4573},{"date":"2019-08-05","close":2882.7942},{"date":"2019-08-06","close":2850.2812},{"date":"2019-08-07","close":2918.9194},{"date":"2019-08-08","close":2973.1072},{"date":"2019-08-09","close":2998.395},{"date":"2019-08-12","close":3041.7449},{"date":"2019-08-13","close":3074.2576},{"date":"2019-08-14","close":3020.0696},{"date":"2019-08-16","close":3041.7449},{"date":"2019-08-19","close":3121.2205},{"date":"2019-08-20","close":3092.3206},{"date":"2019-08-21","close":3099.5454},{"date":"2019-08-22","close":3142.8955},{"date":"2019-08-23","close":3103.158},{"date":"2019-08-26","close":3067.0325},{"date":"2019-08-27","close":3020.0696},{"date":"2019-08-28","close":2987.5574},{"date":"2019-08-29","close":2998.395},{"date":"2019-08-30","close":3034.5205},{"date":"2019-09-02","close":3034.5205},{"date":"2019-09-03","close":3020.0696},{"date":"2019-09-04","close":2994.7822},{"date":"2019-09-05","close":3002.0073},{"date":"2019-09-06","close":3009.2324},{"date":"2019-09-09","close":2991.1697},{"date":"2019-09-10","close":2991.1697},{"date":"2019-09-11","close":2987.5574},{"date":"2019-09-16","close":2976.7197},{"date":"2019-09-17","close":2958.6567},{"date":"2019-09-18","close":2936.9822},{"date":"2019-09-19","close":2922.532},{"date":"2019-09-20","close":2929.7568},{"date":"2019-09-23","close":2911.6943},{"date":"2019-09-24","close":2911.6943},{"date":"2019-09-25","close":2864.7312},{"date":"2019-09-26","close":2828.6062},{"date":"2019-09-27","close":2821.3811},{"date":"2019-09-30","close":2861.1189},{"date":"2019-10-01","close":2926.1443},{"date":"2019-10-02","close":2926.1443},{"date":"2019-10-04","close":2926.1443},{"date":"2019-10-07","close":2918.9194},{"date":"2019-10-08","close":2904.4692},{"date":"2019-10-10","close":2947.8193},{"date":"2019-10-11","close":2918.9194},{"date":"2019-10-14","close":2911.6943},{"date":"2019-10-15","close":2922.532},{"date":"2019-10-16","close":2926.1443},{"date":"2019-10-17","close":2828.6062},{"date":"2019-10-18","close":2824.9939},{"date":"2019-10-21","close":2745.5181},{"date":"2019-10-22","close":2774.4182},{"date":"2019-10-23","close":2759.968},{"date":"2019-10-24","close":2745.5181},{"date":"2019-10-25","close":2745.5181},{"date":"2019-10-28","close":2734.6804},{"date":"2019-10-29","close":2676.8801},{"date":"2019-10-30","close":2705.7803},{"date":"2019-10-31","close":2705.7803},{"date":"2019-11-01","close":2716.6177},{"date":"2019-11-04","close":2763.5808},{"date":"2019-11-05","close":2843.0562},{"date":"2019-11-06","close":2918.9194},{"date":"2019-11-07","close":2947.8193},{"date":"2019-11-08","close":2983.9446},{"date":"2019-11-11","close":3030.9077},{"date":"2019-11-12","close":3038.1326},{"date":"2019-11-13","close":3012.845},{"date":"2019-11-14","close":3009.2324},{"date":"2019-11-15","close":3059.8079},{"date":"2019-11-18","close":3041.7449},{"date":"2019-11-19","close":3016.4573},{"date":"2019-11-20","close":3002.0073},{"date":"2019-11-21","close":2947.8193},{"date":"2019-11-22","close":2962.2693},{"date":"2019-11-25","close":3002.0073},{"date":"2019-11-26","close":2976.7197},{"date":"2019-11-27","close":2929.7568},{"date":"2019-11-28","close":2918.9194},{"date":"2019-11-29","close":2882.7942},{"date":"2019-12-02","close":2853.8938},{"date":"2019-12-03","close":2890.019},{"date":"2019-12-04","close":2853.8938},{"date":"2019-12-05","close":2853.8938},{"date":"2019-12-06","close":2843.0562},{"date":"2019-12-09","close":2861.1189},{"date":"2019-12-10","close":2817.7688},{"date":"2019-12-11","close":2817.7688},{"date":"2019-12-12","close":2832.2185},{"date":"2019-12-13","close":2890.019},{"date":"2019-12-16","close":2864.7312},{"date":"2019-12-17","close":2879.1814},{"date":"2019-12-18","close":2918.9194},{"date":"2019-12-19","close":2911.6943},{"date":"2019-12-20","close":2933.3694},{"date":"2019-12-23","close":2933.3694},{"date":"2019-12-24","close":2936.9822},{"date":"2019-12-26","close":2918.9194},{"date":"2019-12-27","close":3012.7146},{"date":"2019-12-30","close":3023.9707},{"date":"2020-01-02","close":3031.4739},{"date":"2020-01-03","close":3016.4668},{"date":"2020-01-06","close":3016.4668},{"date":"2020-01-07","close":3005.2112},{"date":"2020-01-08","close":2941.4302},{"date":"2020-01-09","close":3005.2112},{"date":"2020-01-10","close":3114.0139},{"date":"2020-01-13","close":3121.5176},{"date":"2020-01-14","close":3129.0215},{"date":"2020-01-15","close":3132.7734},{"date":"2020-01-16","close":3140.2769},{"date":"2020-01-17","close":3117.7656},{"date":"2020-01-20","close":3121.5176},{"date":"2020-01-21","close":3095.2549},{"date":"2020-01-22","close":3121.5176},{"date":"2020-01-23","close":3095.2549},{"date":"2020-01-28","close":3016.4668},{"date":"2020-01-29","close":3057.7363},{"date":"2020-01-30","close":2971.4448},{"date":"2020-01-31","close":2948.9336},{"date":"2020-02-03","close":2903.9114},{"date":"2020-02-04","close":3005.2112},{"date":"2020-02-05","close":2975.1965},{"date":"2020-02-06","close":2971.4448},{"date":"2020-02-07","close":2978.9485},{"date":"2020-02-10","close":2997.7075},{"date":"2020-02-11","close":2990.2036},{"date":"2020-02-12","close":2963.9409},{"date":"2020-02-13","close":2975.1965},{"date":"2020-02-14","close":2978.9485},{"date":"2020-02-17","close":2993.9558},{"date":"2020-02-18","close":2982.7},{"date":"2020-02-19","close":2971.4448},{"date":"2020-02-20","close":2922.6711},{"date":"2020-02-21","close":2798.8608},{"date":"2020-02-24","close":2723.8242},{"date":"2020-02-25","close":2765.0942},{"date":"2020-02-26","close":2776.3499},{"date":"2020-02-27","close":2731.3279},{"date":"2020-02-28","close":2633.7805},{"date":"2020-03-02","close":2660.0432},{"date":"2020-03-03","close":2633.7805},{"date":"2020-03-04","close":2671.2986},{"date":"2020-03-05","close":2776.3499},{"date":"2020-03-06","close":2731.3279},{"date":"2020-03-09","close":2731.3279},{"date":"2020-03-10","close":2652.5396},{"date":"2020-03-11","close":2588.7588},{"date":"2020-03-12","close":2588.7588},{"date":"2020-03-13","close":2168.5542},{"date":"2020-03-16","close":2191.0654},{"date":"2020-03-17","close":2127.2844},{"date":"2020-03-18","close":1950.9487},{"date":"2020-03-19","close":1500.7297},{"date":"2020-03-20","close":1590.7734},{"date":"2020-03-23","close":1489.4742},{"date":"2020-03-24","close":1538.2478},{"date":"2020-03-25","close":1639.5474},{"date":"2020-03-26","close":1710.8317},{"date":"2020-03-27","close":1695.8245},{"date":"2020-03-30","close":1827.1384},{"date":"2020-03-31","close":2033.4886},{"date":"2020-04-01","close":2007.226},{"date":"2020-04-02","close":1984.715},{"date":"2020-04-03","close":1928.4377},{"date":"2020-04-06","close":1950.9487},{"date":"2020-04-07","close":2063.5032},{"date":"2020-04-08","close":2138.5398},{"date":"2020-04-09","close":2183.5615},{"date":"2020-04-10","close":2281.1091},{"date":"2020-04-13","close":2146.0435},{"date":"2020-04-14","close":2239.8389},{"date":"2020-04-16","close":2292.3647},{"date":"2020-04-17","close":2307.3718},{"date":"2020-04-20","close":2326.1306},{"date":"2020-04-21","close":2288.6125},{"date":"2020-04-22","close":2284.8606},{"date":"2020-04-23","close":2566.2478},{"date":"2020-04-24","close":2468.7004},{"date":"2020-04-27","close":2513.7222},{"date":"2020-04-28","close":2558.7441},{"date":"2020-04-29","close":2660.0432},{"date":"2020-05-04","close":2716.3208},{"date":"2020-05-06","close":2783.8535},{"date":"2020-05-07","close":2746.3352},{"date":"2020-05-08","close":2750.0867},{"date":"2020-05-11","close":2738.8315},{"date":"2020-05-12","close":2776.3499},{"date":"2020-05-13","close":2776.3499},{"date":"2020-05-14","close":2787.6052},{"date":"2020-05-15","close":2731.3279},{"date":"2020-05-18","close":2851.3862},{"date":"2020-05-19","close":2881.4009},{"date":"2020-05-20","close":2952.6855},{"date":"2020-05-21","close":3038.9778},{"date":"2020-05-22","close":3076.4956},{"date":"2020-05-25","close":3264.0869},{"date":"2020-05-26","close":3271.5903},{"date":"2020-05-27","close":3361.6345},{"date":"2020-05-28","close":3312.8606},{"date":"2020-05-29","close":3316.6123},{"date":"2020-06-01","close":3320.3643},{"date":"2020-06-02","close":3297.853},{"date":"2020-06-03","close":3339.123},{"date":"2020-06-04","close":3331.6199},{"date":"2020-06-05","close":3301.6052},{"date":"2020-06-08","close":3286.5977},{"date":"2020-06-09","close":3271.5903},{"date":"2020-06-10","close":3425.4155},{"date":"2020-06-11","close":3440.4229},{"date":"2020-06-12","close":3361.6345},{"date":"2020-06-15","close":3185.2983},{"date":"2020-06-16","close":3264.0869},{"date":"2020-06-17","close":3226.5686},{"date":"2020-06-18","close":3140.2769},{"date":"2020-06-19","close":3106.5105},{"date":"2020-06-22","close":3125.27},{"date":"2020-06-23","close":3110.2625},{"date":"2020-06-24","close":3121.5176},{"date":"2020-06-25","close":3005.2112},{"date":"2020-06-26","close":3001.4595},{"date":"2020-06-29","close":2855.1382},{"date":"2020-06-30","close":2915.1675},{"date":"2020-07-01","close":2930.1748},{"date":"2020-07-02","close":2915.1675},{"date":"2020-07-03","close":2911.4158},{"date":"2020-07-06","close":2986.4519},{"date":"2020-07-07","close":3001.4595},{"date":"2020-07-08","close":2997.7075},{"date":"2020-07-09","close":3046.4814},{"date":"2020-07-10","close":3016.4668},{"date":"2020-07-13","close":3046.4814},{"date":"2020-07-14","close":3061.4885},{"date":"2020-07-15","close":3035.2258},{"date":"2020-07-16","close":3046.4814},{"date":"2020-07-17","close":3076.4956},{"date":"2020-07-20","close":3016.4668},{"date":"2020-07-21","close":3023.9707},{"date":"2020-07-22","close":3016.4668},{"date":"2020-07-23","close":2982.7},{"date":"2020-07-24","close":2937.6785},{"date":"2020-07-27","close":2941.4302},{"date":"2020-07-28","close":2926.4229},{"date":"2020-07-29","close":2945.1816},{"date":"2020-07-30","close":2933.9268},{"date":"2020-07-31","close":2986.4519},{"date":"2020-08-03","close":2967.6926},{"date":"2020-08-04","close":2963.9409},{"date":"2020-08-05","close":2941.4302},{"date":"2020-08-06","close":2933.9268},{"date":"2020-08-07","close":2900.1599},{"date":"2020-08-10","close":2915.1675},{"date":"2020-08-11","close":2907.6643},{"date":"2020-08-12","close":2907.6643},{"date":"2020-08-13","close":2933.9268},{"date":"2020-08-14","close":2915.1675},{"date":"2020-08-18","close":2828.8755},{"date":"2020-08-19","close":2843.8826},{"date":"2020-08-20","close":2761.3425},{"date":"2020-08-21","close":2716.3208},{"date":"2020-08-24","close":2851.3862},{"date":"2020-08-25","close":2870.1458},{"date":"2020-08-26","close":2855.1382},{"date":"2020-08-27","close":2855.1382},{"date":"2020-08-28","close":2836.3787},{"date":"2020-08-31","close":2843.8826},{"date":"2020-09-01","close":2870.1458},{"date":"2020-09-02","close":2896.4084},{"date":"2020-09-03","close":2945.1816},{"date":"2020-09-04","close":2937.6785},{"date":"2020-09-07","close":3016.4668},{"date":"2020-09-08","close":3027.7222},{"date":"2020-09-09","close":3102.7585},{"date":"2020-09-10","close":3068.9922},{"date":"2020-09-11","close":3053.9849},{"date":"2020-09-14","close":3110.2625},{"date":"2020-09-15","close":3252.8313},{"date":"2020-09-16","close":3380.3931},{"date":"2020-09-17","close":3316.6123},{"date":"2020-09-18","close":3331.6199},{"date":"2020-09-21","close":3166.5393},{"date":"2020-09-22","close":3091.5029},{"date":"2020-09-23","close":3136.5247},{"date":"2020-09-24","close":3140.2769},{"date":"2020-09-25","close":3144.0288},{"date":"2020-09-28","close":3316.6123},{"date":"2020-09-29","close":3549.2258},{"date":"2020-10-05","close":3545.4736},{"date":"2020-10-06","close":3639.2693},{"date":"2020-10-07","close":3624.2625},{"date":"2020-10-08","close":3748.0725},{"date":"2020-10-12","close":3706.8025},{"date":"2020-10-13","close":3654.2769},{"date":"2020-10-14","close":3526.7148},{"date":"2020-10-15","close":3511.7073},{"date":"2020-10-16","close":3444.1743},{"date":"2020-10-19","close":3534.2178},{"date":"2020-10-20","close":3639.2693},{"date":"2020-10-21","close":3620.51},{"date":"2020-10-22","close":3541.7222},{"date":"2020-10-23","close":3429.167},{"date":"2020-10-26","close":3267.8386},{"date":"2020-10-27","close":3241.5759},{"date":"2020-10-28","close":3241.5759},{"date":"2020-10-29","close":3260.3354},{"date":"2020-10-30","close":3264.0869},{"date":"2020-11-02","close":3226.5686},{"date":"2020-11-03","close":3241.5759},{"date":"2020-11-04","close":3189.0505},{"date":"2020-11-05","close":3256.5835},{"date":"2020-11-06","close":3279.0947},{"date":"2020-11-09","close":3545.4736},{"date":"2020-11-10","close":3481.6926},{"date":"2020-11-11","close":3504.2036},{"date":"2020-11-12","close":3485.4451},{"date":"2020-11-13","close":3489.1965},{"date":"2020-11-16","close":3504.2036},{"date":"2020-11-17","close":3466.6858},{"date":"2020-11-18","close":3451.678},{"date":"2020-11-19","close":3451.678},{"date":"2020-11-20","close":3417.9114},{"date":"2020-11-23","close":3417.9114},{"date":"2020-11-24","close":3459.1814},{"date":"2020-11-25","close":3410.4084},{"date":"2020-11-26","close":3406.656},{"date":"2020-11-27","close":3402.9041},{"date":"2020-11-30","close":3402.9041},{"date":"2020-12-01","close":3376.6414},{"date":"2020-12-02","close":3526.7148},{"date":"2020-12-03","close":3541.7222},{"date":"2020-12-04","close":3477.9412},{"date":"2020-12-07","close":3466.6858},{"date":"2020-12-08","close":3387.8972},{"date":"2020-12-09","close":3361.6345},{"date":"2020-12-10","close":3346.6274},{"date":"2020-12-11","close":3361.6345},{"date":"2020-12-14","close":3305.3572},{"date":"2020-12-15","close":3264.0869},{"date":"2020-12-16","close":3376.6414},{"date":"2020-12-17","close":3369.1382},{"date":"2020-12-18","close":3537.97},{"date":"2020-12-21","close":3582.9919},{"date":"2020-12-22","close":3526.7148},{"date":"2020-12-23","close":3594.2476},{"date":"2020-12-24","close":3586.7441},{"date":"2020-12-28","close":3504.2036},{"date":"2020-12-29","close":3607.1565},{"date":"2020-12-30","close":3584.2781},{"date":"2021-01-04","close":3754.2502},{"date":"2021-01-05","close":3699.728},{"date":"2021-01-06","close":3668.5723},{"date":"2021-01-07","close":3637.4167},{"date":"2021-01-08","close":3547.8442},{"date":"2021-01-11","close":3427.1165},{"date":"2021-01-12","close":3462.166},{"date":"2021-01-13","close":3489.4275},{"date":"2021-01-14","close":3606.2612},{"date":"2021-01-15","close":3711.4109},{"date":"2021-01-18","close":3699.728},{"date":"2021-01-19","close":3832.1389},{"date":"2021-01-20","close":3910.0286},{"date":"2021-01-21","close":4206.0068},{"date":"2021-01-22","close":4167.0615},{"date":"2021-01-25","close":4260.5288},{"date":"2021-01-26","close":4385.1509},{"date":"2021-01-27","close":4385.1509},{"date":"2021-01-28","close":4416.3066},{"date":"2021-01-29","close":4167.0615},{"date":"2021-02-01","close":4174.8506},{"date":"2021-02-02","close":4283.8955},{"date":"2021-02-03","close":4174.8506},{"date":"2021-02-04","close":4089.1729},{"date":"2021-02-05","close":4081.3843},{"date":"2021-02-08","close":3890.5554},{"date":"2021-02-09","close":3878.8726},{"date":"2021-02-10","close":3948.9722},{"date":"2021-02-15","close":3956.7617},{"date":"2021-02-16","close":3882.7668},{"date":"2021-02-17","close":3855.5056},{"date":"2021-02-18","close":3964.5508},{"date":"2021-02-19","close":3933.3948},{"date":"2021-02-22","close":4759.0176},{"date":"2021-02-23","close":4392.9399},{"date":"2021-02-24","close":4283.8955},{"date":"2021-02-25","close":4338.418},{"date":"2021-02-26","close":4353.9951},{"date":"2021-03-02","close":4330.6289},{"date":"2021-03-03","close":4447.4624},{"date":"2021-03-04","close":4447.4624},{"date":"2021-03-05","close":4478.6177},{"date":"2021-03-08","close":4517.562},{"date":"2021-03-09","close":4315.0508},{"date":"2021-03-10","close":4174.8506},{"date":"2021-03-11","close":4268.3169},{"date":"2021-03-12","close":4463.04},{"date":"2021-03-15","close":4315.0508},{"date":"2021-03-16","close":4244.9507},{"date":"2021-03-17","close":4252.7397},{"date":"2021-03-18","close":4276.1069},{"date":"2021-03-19","close":4221.5845},{"date":"2021-03-22","close":4182.6396},{"date":"2021-03-23","close":4470.8286},{"date":"2021-03-24","close":4478.6177},{"date":"2021-03-25","close":4361.7842},{"date":"2021-03-26","close":4361.7842},{"date":"2021-03-29","close":4353.9951},{"date":"2021-03-30","close":4283.8955},{"date":"2021-03-31","close":4221.5845},{"date":"2021-04-01","close":4299.4736},{"date":"2021-04-02","close":4252.7397},{"date":"2021-04-05","close":4346.2056},{"date":"2021-04-06","close":4626.6069},{"date":"2021-04-07","close":4836.9067},{"date":"2021-04-08","close":4821.3291},{"date":"2021-04-09","close":4735.6519},{"date":"2021-04-12","close":4759.0176},{"date":"2021-04-13","close":4766.8066},{"date":"2021-04-14","close":4797.9634},{"date":"2021-04-15","close":4829.1187},{"date":"2021-04-16","close":4813.5405},{"date":"2021-04-19","close":4774.5957},{"date":"2021-04-20","close":4681.1294},{"date":"2021-04-21","close":4618.8184},{"date":"2021-04-22","close":4626.6069},{"date":"2021-04-23","close":4579.8735},{"date":"2021-04-26","close":4595.4517},{"date":"2021-04-27","close":4634.3955},{"date":"2021-04-28","close":4416.3066},{"date":"2021-04-29","close":4463.04},{"date":"2021-04-30","close":4455.2515},{"date":"2021-05-03","close":4455.2515},{"date":"2021-05-04","close":4431.8843},{"date":"2021-05-06","close":4416.3066},{"date":"2021-05-07","close":4509.7734},{"date":"2021-05-10","close":4556.5073},{"date":"2021-05-11","close":4478.6177},{"date":"2021-05-12","close":4400.729},{"date":"2021-05-13","close":4338.418},{"date":"2021-05-14","close":4346.2056},{"date":"2021-05-17","close":4424.0962},{"date":"2021-05-18","close":4611.0288},{"date":"2021-05-20","close":4572.0854},{"date":"2021-05-21","close":4517.562},{"date":"2021-05-24","close":4385.1509},{"date":"2021-05-25","close":4447.4624},{"date":"2021-05-26","close":4494.1953},{"date":"2021-05-27","close":4548.7183},{"date":"2021-05-28","close":4595.4517},{"date":"2021-05-31","close":4548.7183},{"date":"2021-06-01","close":4595.4517},{"date":"2021-06-02","close":4533.1401},{"date":"2021-06-03","close":4533.1401},{"date":"2021-06-04","close":4564.2959},{"date":"2021-06-07","close":4657.7627},{"date":"2021-06-08","close":4821.3291},{"date":"2021-06-09","close":4704.4961},{"date":"2021-06-10","close":4688.9189},{"date":"2021-06-11","close":4634.3955},{"date":"2021-06-14","close":4673.3403},{"date":"2021-06-15","close":4595.4517},{"date":"2021-06-16","close":4618.8184},{"date":"2021-06-17","close":4642.1841},{"date":"2021-06-18","close":4673.3403},{"date":"2021-06-21","close":4595.4517},{"date":"2021-06-22","close":4501.9849},{"date":"2021-06-23","close":4470.8286},{"date":"2021-06-24","close":4470.8286},{"date":"2021-06-25","close":4501.9849},{"date":"2021-06-28","close":4431.8843},{"date":"2021-06-29","close":4385.1509},{"date":"2021-06-30","close":4494.1953},{"date":"2021-07-01","close":4509.7734},{"date":"2021-07-02","close":4455.2515},{"date":"2021-07-05","close":4431.8843},{"date":"2021-07-06","close":4447.4624},{"date":"2021-07-07","close":4447.4624},{"date":"2021-07-08","close":4424.0962},{"date":"2021-07-09","close":4385.1509},{"date":"2021-07-12","close":4447.4624},{"date":"2021-07-13","close":4494.1953},{"date":"2021-07-14","close":4533.1401},{"date":"2021-07-15","close":4595.4517},{"date":"2021-07-16","close":4914.7964},{"date":"2021-07-19","close":5296.4521},{"date":"2021-07-20","close":4875.8516},{"date":"2021-07-21","close":4938.1626},{"date":"2021-07-22","close":4759.0176},{"date":"2021-07-23","close":4805.7515},{"date":"2021-07-26","close":4673.3403},{"date":"2021-07-27","close":4642.1841},{"date":"2021-07-28","close":4517.562},{"date":"2021-07-29","close":4572.0854},{"date":"2021-07-30","close":4517.562},{"date":"2021-08-02","close":4548.7183},{"date":"2021-08-03","close":4416.3066},{"date":"2021-08-04","close":4424.0962},{"date":"2021-08-05","close":4447.4624},{"date":"2021-08-06","close":4385.1509},{"date":"2021-08-09","close":4353.9951},{"date":"2021-08-10","close":4291.6846},{"date":"2021-08-11","close":4330.6289},{"date":"2021-08-12","close":4229.373},{"date":"2021-08-13","close":4151.4844},{"date":"2021-08-17","close":3972.3391},{"date":"2021-08-18","close":4011.2842},{"date":"2021-08-19","close":3886.6616},{"date":"2021-08-20","close":3723.0945},{"date":"2021-08-23","close":3742.5667},{"date":"2021-08-24","close":3847.7166},{"date":"2021-08-25","close":3882.7668},{"date":"2021-08-26","close":3851.6118},{"date":"2021-08-27","close":3847.7166},{"date":"2021-08-30","close":3855.5056},{"date":"2021-08-31","close":4143.6948},{"date":"2021-09-01","close":4190.4287},{"date":"2021-09-02","close":4198.2173},{"date":"2021-09-03","close":4268.3169},{"date":"2021-09-06","close":4283.8955},{"date":"2021-09-07","close":4299.4736},{"date":"2021-09-08","close":4135.9058},{"date":"2021-09-09","close":4081.3843},{"date":"2021-09-10","close":4104.751},{"date":"2021-09-13","close":4026.8616},{"date":"2021-09-14","close":4026.8616},{"date":"2021-09-15","close":3987.917},{"date":"2021-09-16","close":3941.1833},{"date":"2021-09-17","close":3987.917},{"date":"2021-09-23","close":3964.5508},{"date":"2021-09-24","close":3964.5508},{"date":"2021-09-27","close":3894.4502},{"date":"2021-09-28","close":3894.4502},{"date":"2021-09-29","close":3878.8726},{"date":"2021-09-30","close":3847.7166},{"date":"2021-10-01","close":3847.7166},{"date":"2021-10-05","close":3614.05},{"date":"2021-10-06","close":3505.0054},{"date":"2021-10-07","close":3551.739},{"date":"2021-10-08","close":3540.0552},{"date":"2021-10-12","close":3388.1716},{"date":"2021-10-13","close":3481.6384},{"date":"2021-10-14","close":3579.0},{"date":"2021-10-15","close":3652.9944},{"date":"2021-10-18","close":3645.2053},{"date":"2021-10-19","close":3680.2559},{"date":"2021-10-20","close":3859.4004},{"date":"2021-10-21","close":3758.1448},{"date":"2021-10-22","close":3738.6726},{"date":"2021-10-25","close":3723.0945},{"date":"2021-10-26","close":3808.7722},{"date":"2021-10-27","close":3762.0391},{"date":"2021-10-28","close":3754.2502},{"date":"2021-10-29","close":3707.5166},{"date":"2021-11-01","close":3668.5723},{"date":"2021-11-02","close":3750.356},{"date":"2021-11-03","close":3773.7222},{"date":"2021-11-04","close":3762.0391},{"date":"2021-11-05","close":3762.0391},{"date":"2021-11-08","close":3765.9338},{"date":"2021-11-09","close":3917.8174},{"date":"2021-11-10","close":3851.6118},{"date":"2021-11-11","close":3734.7781},{"date":"2021-11-12","close":3746.4609},{"date":"2021-11-15","close":3750.356},{"date":"2021-11-16","close":3839.9277},{"date":"2021-11-17","close":3808.7722},{"date":"2021-11-18","close":3836.0334},{"date":"2021-11-19","close":3863.2952},{"date":"2021-11-22","close":3925.6062},{"date":"2021-11-23","close":4026.8616},{"date":"2021-11-24","close":3948.9722},{"date":"2021-11-25","close":3941.1833},{"date":"2021-11-26","close":3855.5056},{"date":"2021-11-29","close":3762.0391},{"date":"2021-11-30","close":3543.95},{"date":"2021-12-01","close":3703.6226},{"date":"2021-12-02","close":3730.8838},{"date":"2021-12-03","close":3797.0891},{"date":"2021-12-06","close":3797.0891},{"date":"2021-12-07","close":3902.2393},{"date":"2021-12-08","close":3843.8228},{"date":"2021-12-09","close":3855.5056},{"date":"2021-12-10","close":3847.7166},{"date":"2021-12-13","close":3863.2952},{"date":"2021-12-14","close":3863.2952},{"date":"2021-12-15","close":3890.5554},{"date":"2021-12-16","close":3910.0286},{"date":"2021-12-17","close":3890.5554},{"date":"2021-12-20","close":3777.6169},{"date":"2021-12-21","close":3777.6169},{"date":"2021-12-22","close":3777.6169},{"date":"2021-12-23","close":3851.6118},{"date":"2021-12-24","close":3843.8228},{"date":"2021-12-27","close":3867.1892},{"date":"2021-12-28","close":4050.2283},{"date":"2021-12-29","close":4154.4912},{"date":"2021-12-30","close":4114.3906},{"date":"2022-01-03","close":5120.0},{"date":"2022-01-04","close":4082.3096},{"date":"2022-01-05","close":4130.4312},{"date":"2022-01-06","close":4026.1677},{"date":"2022-01-07","close":4106.3706},{"date":"2022-01-10","close":4098.3506},{"date":"2022-01-11","close":3933.9348},{"date":"2022-01-12","close":4042.2083},{"date":"2022-01-13","close":4058.2485},{"date":"2022-01-14","close":3974.0361},{"date":"2022-01-17","close":3861.7527},{"date":"2022-01-18","close":3781.55},{"date":"2022-01-19","close":3761.4993},{"date":"2022-01-20","close":3773.5295},{"date":"2022-01-21","close":3841.7019},{"date":"2022-01-24","close":3745.459},{"date":"2022-01-25","close":3721.3979},{"date":"2022-01-26","close":3721.3979},{"date":"2022-01-27","close":3456.729},{"date":"2022-01-28","close":3649.2158},{"date":"2022-02-03","close":3773.5295},{"date":"2022-02-04","close":3861.7527},{"date":"2022-02-07","close":3925.9146},{"date":"2022-02-08","close":3925.9146},{"date":"2022-02-09","close":3925.9146},{"date":"2022-02-10","close":4010.127},{"date":"2022-02-11","close":3994.0862},{"date":"2022-02-14","close":3777.5396},{"date":"2022-02-15","close":3681.2964},{"date":"2022-02-16","close":3897.8435},{"date":"2022-02-17","close":3929.9246},{"date":"2022-02-18","close":3921.9043},{"date":"2022-02-21","close":3921.9043},{"date":"2022-02-22","close":3921.9043},{"date":"2022-02-23","close":3921.9043},{"date":"2022-02-24","close":3717.3875},{"date":"2022-02-25","close":3873.7827},{"date":"2022-02-28","close":3873.7827},{"date":"2022-03-02","close":3797.5903},{"date":"2022-03-03","close":3821.6511},{"date":"2022-03-04","close":3873.7827},{"date":"2022-03-07","close":3849.7222},{"date":"2022-03-08","close":3857.7422},{"date":"2022-03-10","close":3857.7422},{"date":"2022-03-11","close":3905.8635},{"date":"2022-03-14","close":3817.6411},{"date":"2022-03-15","close":3817.6411},{"date":"2022-03-16","close":3925.9146},{"date":"2022-03-17","close":3925.9146},{"date":"2022-03-18","close":3953.9851},{"date":"2022-03-21","close":3953.9851},{"date":"2022-03-22","close":3929.9246},{"date":"2022-03-23","close":3933.9348},{"date":"2022-03-24","close":3877.793},{"date":"2022-03-25","close":3897.8435},{"date":"2022-03-28","close":3897.8435},{"date":"2022-03-29","close":3897.8435},{"date":"2022-03-30","close":3689.3169},{"date":"2022-03-31","close":3769.5193},{"date":"2022-04-01","close":3801.6001},{"date":"2022-04-04","close":3809.6206},{"date":"2022-04-05","close":3729.4182},{"date":"2022-04-06","close":3721.3979},{"date":"2022-04-07","close":3669.2661},{"date":"2022-04-08","close":3693.3271},{"date":"2022-04-11","close":3713.3779},{"date":"2022-04-12","close":3753.4788},{"date":"2022-04-13","close":3821.6511},{"date":"2022-04-14","close":3829.6714},{"date":"2022-04-15","close":3777.5396},{"date":"2022-04-18","close":3725.4084},{"date":"2022-04-19","close":3733.4285},{"date":"2022-04-20","close":3753.4788},{"date":"2022-04-21","close":3765.5095},{"date":"2022-04-22","close":3741.4485},{"date":"2022-04-25","close":3621.1445},{"date":"2022-04-26","close":3609.1143},{"date":"2022-04-27","close":3685.3069},{"date":"2022-04-28","close":3585.0535},{"date":"2022-04-29","close":3565.0029},{"date":"2022-05-02","close":3581.0437},{"date":"2022-05-03","close":3589.064},{"date":"2022-05-04","close":3597.0837},{"date":"2022-05-06","close":3536.9319},{"date":"2022-05-09","close":4395.0},{"date":"2022-05-10","close":3508.8611},{"date":"2022-05-11","close":3500.8408},{"date":"2022-05-12","close":3440.6887},{"date":"2022-05-13","close":3512.8713},{"date":"2022-05-16","close":3552.9724},{"date":"2022-05-17","close":3532.9221},{"date":"2022-05-18","close":3536.9319},{"date":"2022-05-19","close":3512.8713},{"date":"2022-05-20","close":3532.9221},{"date":"2022-05-23","close":3520.8916},{"date":"2022-05-24","close":3573.0229},{"date":"2022-05-25","close":3597.0837},{"date":"2022-05-26","close":3625.1553},{"date":"2022-05-27","close":3641.1956},{"date":"2022-05-30","close":3645.2053},{"date":"2022-05-31","close":3657.2361},{"date":"2022-06-02","close":3633.175},{"date":"2022-06-03","close":3653.2258},{"date":"2022-06-07","close":3621.1445},{"date":"2022-06-08","close":3581.0437},{"date":"2022-06-09","close":3412.6182},{"date":"2022-06-10","close":3404.5979},{"date":"2022-06-13","close":3300.3345},{"date":"2022-06-14","close":3212.1116},{"date":"2022-06-15","close":3188.0508},{"date":"2022-06-16","close":3184.0408},{"date":"2022-06-17","close":3176.0208},{"date":"2022-06-20","close":3087.7979},{"date":"2022-06-21","close":3107.8484},{"date":"2022-06-22","close":2995.5649},{"date":"2022-06-23","close":2983.5344},{"date":"2022-06-24","close":3139.9294},{"date":"2022-06-27","close":3276.2737},{"date":"2022-06-28","close":3332.4158},{"date":"2022-06-29","close":3360.4863},{"date":"2022-06-30","close":3336.4258},{"date":"2022-07-01","close":3360.4863},{"date":"2022-07-04","close":3360.4863},{"date":"2022-07-05","close":3384.5474},{"date":"2022-07-06","close":3328.4055},{"date":"2022-07-07","close":3336.4258},{"date":"2022-07-08","close":3368.5068},{"date":"2022-07-11","close":3400.5881},{"date":"2022-07-12","close":3392.5676},{"date":"2022-07-13","close":3448.709},{"date":"2022-07-14","close":3488.8105},{"date":"2022-07-15","close":3456.729},{"date":"2022-07-18","close":3424.6487},{"date":"2022-07-19","close":3356.4766},{"date":"2022-07-20","close":3336.4258},{"date":"2022-07-21","close":3348.4561},{"date":"2022-07-22","close":3312.365},{"date":"2022-07-25","close":3384.5474},{"date":"2022-07-26","close":3388.5576},{"date":"2022-07-27","close":3380.5374},{"date":"2022-07-28","close":3368.5068},{"date":"2022-07-29","close":3364.4968},{"date":"2022-08-01","close":3364.4968},{"date":"2022-08-02","close":3336.4258},{"date":"2022-08-03","close":3332.4158},{"date":"2022-08-04","close":3260.2334},{"date":"2022-08-05","close":3248.2029},{"date":"2022-08-08","close":3288.304},{"date":"2022-08-09","close":3292.3142},{"date":"2022-08-10","close":3212.1116},{"date":"2022-08-11","close":3200.0815},{"date":"2022-08-12","close":3256.2229},{"date":"2022-08-16","close":3252.2129},{"date":"2022-08-17","close":3208.1016},{"date":"2022-08-18","close":3256.2229},{"date":"2022-08-19","close":3260.2334},{"date":"2022-08-22","close":3228.1523},{"date":"2022-08-23","close":3224.1421},{"date":"2022-08-24","close":3264.2434},{"date":"2022-08-25","close":3276.2737},{"date":"2022-08-26","close":3276.2737},{"date":"2022-08-29","close":3204.0913},{"date":"2022-08-30","close":3135.9192},{"date":"2022-08-31","close":3163.9902},{"date":"2022-09-01","close":3119.8792},{"date":"2022-09-02","close":3103.8386},{"date":"2022-09-05","close":3115.8687},{"date":"2022-09-06","close":3059.7271},{"date":"2022-09-07","close":3051.7068},{"date":"2022-09-08","close":3059.7271},{"date":"2022-09-13","close":3123.8892},{"date":"2022-09-14","close":3095.8184},{"date":"2022-09-15","close":3067.7473},{"date":"2022-09-16","close":3043.6865},{"date":"2022-09-19","close":2927.3926},{"date":"2022-09-20","close":2931.4031},{"date":"2022-09-21","close":2943.4331},{"date":"2022-09-22","close":2883.2812},{"date":"2022-09-23","close":2791.0486},{"date":"2022-09-26","close":2658.7144},{"date":"2022-09-27","close":2646.6836},{"date":"2022-09-28","close":2582.5217},{"date":"2022-09-29","close":2594.5522},{"date":"2022-09-30","close":2574.5012},{"date":"2022-10-04","close":2606.5828},{"date":"2022-10-05","close":2662.7244},{"date":"2022-10-06","close":2730.8965},{"date":"2022-10-07","close":2726.8865},{"date":"2022-10-11","close":2574.5012},{"date":"2022-10-12","close":2606.5828},{"date":"2022-10-13","close":2614.6028},{"date":"2022-10-14","close":2706.8357},{"date":"2022-10-17","close":2710.8459},{"date":"2022-10-18","close":2762.9775},{"date":"2022-10-19","close":2718.8662},{"date":"2022-10-20","close":2670.7446},{"date":"2022-10-21","close":2662.7244},{"date":"2022-10-24","close":2702.8257},{"date":"2022-10-25","close":2650.6941},{"date":"2022-10-26","close":2638.6633},{"date":"2022-10-27","close":2678.7649},{"date":"2022-10-28","close":2650.6941},{"date":"2022-10-31","close":2706.8357},{"date":"2022-11-01","close":2750.9473},{"date":"2022-11-02","close":2698.8154},{"date":"2022-11-03","close":2710.8459},{"date":"2022-11-04","close":2762.9775},{"date":"2022-11-07","close":2750.9473},{"date":"2022-11-08","close":2746.9373},{"date":"2022-11-09","close":2791.0486},{"date":"2022-11-10","close":2783.0283},{"date":"2022-11-11","close":2807.0891},{"date":"2022-11-14","close":2847.1902},{"date":"2022-11-15","close":2863.2305},{"date":"2022-11-16","close":2863.2305},{"date":"2022-11-17","close":2666.7346},{"date":"2022-11-18","close":2754.9573},{"date":"2022-11-21","close":2714.856},{"date":"2022-11-22","close":2734.9067},{"date":"2022-11-23","close":2815.1094},{"date":"2022-11-24","close":2855.2102},{"date":"2022-11-25","close":2847.1902},{"date":"2022-11-28","close":2807.0891},{"date":"2022-11-29","close":2746.9373},{"date":"2022-11-30","close":2819.1194},{"date":"2022-12-01","close":2863.2305},{"date":"2022-12-02","close":2847.1902},{"date":"2022-12-05","close":2835.1597},{"date":"2022-12-06","close":2867.241},{"date":"2022-12-07","close":2999.575},{"date":"2022-12-08","close":3063.7371},{"date":"2022-12-09","close":3119.8792},{"date":"2022-12-12","close":3208.1016},{"date":"2022-12-13","close":3224.1421},{"date":"2022-12-14","close":3288.304},{"date":"2022-12-15","close":3300.3345},{"date":"2022-12-16","close":3172.0105},{"date":"2022-12-19","close":3280.2839},{"date":"2022-12-20","close":3292.3142},{"date":"2022-12-21","close":3176.0208},{"date":"2022-12-22","close":3240.1826},{"date":"2022-12-23","close":3184.0408},{"date":"2022-12-26","close":3115.8687},{"date":"2022-12-27","close":3103.8386},{"date":"2022-12-28","close":3268.7563},{"date":"2022-12-29","close":3179.9543},{"date":"2023-01-02","close":3163.0398},{"date":"2023-01-03","close":3196.8689},{"date":"2023-01-04","close":3196.8689},{"date":"2023-01-05","close":3150.3538},{"date":"2023-01-06","close":3095.3811},{"date":"2023-01-09","close":3086.9236},{"date":"2023-01-10","close":3179.9543},{"date":"2023-01-11","close":3120.7529},{"date":"2023-01-12","close":3146.125},{"date":"2023-01-13","close":3179.9543},{"date":"2023-01-16","close":3129.2104},{"date":"2023-01-17","close":3146.125},{"date":"2023-01-18","close":3150.3538},{"date":"2023-01-19","close":3234.927},{"date":"2023-01-20","close":3192.6406},{"date":"2023-01-25","close":3192.6406},{"date":"2023-01-26","close":3209.5549},{"date":"2023-01-27","close":3298.3569},{"date":"2023-01-30","close":3146.125},{"date":"2023-01-31","close":3129.2104},{"date":"2023-02-01","close":3086.9236},{"date":"2023-02-02","close":3226.4697},{"date":"2023-02-03","close":3124.9817},{"date":"2023-02-06","close":3124.9817},{"date":"2023-02-07","close":3158.8108},{"date":"2023-02-08","close":3129.2104},{"date":"2023-02-09","close":3133.439},{"date":"2023-02-10","close":3239.1558},{"date":"2023-02-13","close":3086.9236},{"date":"2023-02-14","close":3095.3811},{"date":"2023-02-15","close":3112.2957},{"date":"2023-02-16","close":3137.6677},{"date":"2023-02-17","close":3108.0671},{"date":"2023-02-20","close":3057.323},{"date":"2023-02-21","close":3205.3264},{"date":"2023-02-22","close":3196.8689},{"date":"2023-02-23","close":3188.4114},{"date":"2023-02-24","close":3171.4971},{"date":"2023-02-27","close":3158.8108},{"date":"2023-02-28","close":3184.1829},{"date":"2023-03-02","close":3315.2717},{"date":"2023-03-03","close":3425.2168},{"date":"2023-03-06","close":3657.7932},{"date":"2023-03-07","close":3721.2231},{"date":"2023-03-08","close":3835.3975},{"date":"2023-03-09","close":4025.6868},{"date":"2023-03-10","close":3805.7966},{"date":"2023-03-13","close":3886.1414},{"date":"2023-03-14","close":3708.5369},{"date":"2023-03-15","close":3881.9124},{"date":"2023-03-16","close":3826.9399},{"date":"2023-03-17","close":3894.5984},{"date":"2023-03-20","close":3852.3115},{"date":"2023-03-21","close":3784.6533},{"date":"2023-03-22","close":3932.6562},{"date":"2023-03-23","close":3894.5984},{"date":"2023-03-24","close":3987.6292},{"date":"2023-03-27","close":3974.9426},{"date":"2023-03-28","close":3852.3115},{"date":"2023-03-29","close":3636.6497},{"date":"2023-03-30","close":3556.3052},{"date":"2023-03-31","close":3535.1621},{"date":"2023-04-03","close":3585.906},{"date":"2023-04-04","close":3568.9915},{"date":"2023-04-05","close":3526.7046},{"date":"2023-04-06","close":3497.1042},{"date":"2023-04-07","close":3543.6194},{"date":"2023-04-10","close":3518.2473},{"date":"2023-04-11","close":3543.6194},{"date":"2023-04-12","close":3670.479},{"date":"2023-04-13","close":3848.0833},{"date":"2023-04-14","close":3776.196},{"date":"2023-04-17","close":3776.196},{"date":"2023-04-18","close":3784.6533},{"date":"2023-04-19","close":3814.2539},{"date":"2023-04-20","close":3763.5098},{"date":"2023-04-21","close":3700.0798},{"date":"2023-04-24","close":3539.3906},{"date":"2023-04-25","close":3518.2473},{"date":"2023-04-26","close":3505.5613},{"date":"2023-04-27","close":3526.7046},{"date":"2023-04-28","close":3611.2781},{"date":"2023-05-02","close":3649.3359},{"date":"2023-05-03","close":3607.0491},{"date":"2023-05-04","close":3712.7661},{"date":"2023-05-08","close":3729.6804},{"date":"2023-05-09","close":3788.8818},{"date":"2023-05-10","close":3776.196},{"date":"2023-05-11","close":3700.0798},{"date":"2023-05-12","close":3700.0798},{"date":"2023-05-15","close":3700.0798},{"date":"2023-05-16","close":3712.7661},{"date":"2023-05-17","close":3805.7966},{"date":"2023-05-18","close":3805.7966},{"date":"2023-05-19","close":3801.5679},{"date":"2023-05-22","close":3763.5098},{"date":"2023-05-23","close":4186.3765},{"date":"2023-05-24","close":3936.8855},{"date":"2023-05-25","close":3924.199},{"date":"2023-05-26","close":3852.3115},{"date":"2023-05-30","close":3890.3694},{"date":"2023-05-31","close":3818.4822},{"date":"2023-06-01","close":3877.6838},{"date":"2023-06-02","close":3869.2261},{"date":"2023-06-05","close":3864.998},{"date":"2023-06-07","close":3873.4551},{"date":"2023-06-08","close":4004.5439},{"date":"2023-06-09","close":4000.3149},{"date":"2023-06-12","close":4017.2295},{"date":"2023-06-13","close":4000.3149},{"date":"2023-06-14","close":3945.342},{"date":"2023-06-15","close":3886.1414},{"date":"2023-06-16","close":3864.998},{"date":"2023-06-19","close":3814.2539},{"date":"2023-06-20","close":3818.4822},{"date":"2023-06-21","close":4177.9185},{"date":"2023-06-22","close":3873.4551},{"date":"2023-06-23","close":3924.199},{"date":"2023-06-26","close":3890.3694},{"date":"2023-06-27","close":3864.998},{"date":"2023-06-28","close":3831.1685},{"date":"2023-06-29","close":3738.1375},{"date":"2023-06-30","close":3729.6804},{"date":"2023-07-03","close":3763.5098},{"date":"2023-07-04","close":3687.3938},{"date":"2023-07-05","close":3628.1926},{"date":"2023-07-06","close":3501.3328},{"date":"2023-07-07","close":3509.79},{"date":"2023-07-10","close":3497.1042},{"date":"2023-07-11","close":3467.5034},{"date":"2023-07-12","close":3535.1621},{"date":"2023-07-13","close":3475.9607},{"date":"2023-07-14","close":3505.5613},{"date":"2023-07-17","close":3526.7046},{"date":"2023-07-18","close":3628.1926},{"date":"2023-07-19","close":3691.6226},{"date":"2023-07-20","close":3636.6497},{"date":"2023-07-21","close":3514.0188},{"date":"2023-07-24","close":3467.5034},{"date":"2023-07-25","close":3399.8447},{"date":"2023-07-26","close":3302.5854},{"date":"2023-07-27","close":3315.2717},{"date":"2023-07-28","close":3281.4421},{"date":"2023-07-31","close":3306.814},{"date":"2023-08-01","close":3306.814},{"date":"2023-08-02","close":3315.2717},{"date":"2023-08-03","close":3425.2168},{"date":"2023-08-04","close":3518.2473},{"date":"2023-08-07","close":3425.2168},{"date":"2023-08-08","close":3704.3086},{"date":"2023-08-09","close":3662.022},{"date":"2023-08-10","close":3759.281},{"date":"2023-08-11","close":3856.54},{"date":"2023-08-14","close":3873.4551},{"date":"2023-08-16","close":3640.8787},{"date":"2023-08-17","close":3721.2231},{"date":"2023-08-18","close":3683.1653},{"date":"2023-08-21","close":3695.8508},{"date":"2023-08-22","close":3666.2505},{"date":"2023-08-23","close":3518.2473},{"date":"2023-08-24","close":3623.9644},{"date":"2023-08-25","close":3628.1926},{"date":"2023-08-28","close":3695.8508},{"date":"2023-08-29","close":3526.7046},{"date":"2023-08-30","close":3526.7046},{"date":"2023-08-31","close":3480.1895},{"date":"2023-09-01","close":3446.3604},{"date":"2023-09-04","close":3497.1042},{"date":"2023-09-05","close":3573.22},{"date":"2023-09-06","close":3543.6194},{"date":"2023-09-07","close":3530.9333},{"date":"2023-09-08","close":3467.5034},{"date":"2023-09-11","close":3501.3328},{"date":"2023-09-12","close":3518.2473},{"date":"2023-09-13","close":3518.2473},{"date":"2023-09-14","close":3501.3328},{"date":"2023-09-15","close":3488.6467},{"date":"2023-09-18","close":3484.418},{"date":"2023-09-19","close":3437.9031},{"date":"2023-09-20","close":3391.3875},{"date":"2023-09-21","close":3404.0735},{"date":"2023-09-22","close":3404.0735},{"date":"2023-09-25","close":3370.2444},{"date":"2023-09-26","close":3399.8447},{"date":"2023-09-27","close":3395.6162},{"date":"2023-10-04","close":3315.2717},{"date":"2023-10-05","close":3171.4971},{"date":"2023-10-06","close":3201.0977},{"date":"2023-10-10","close":3192.6406},{"date":"2023-10-11","close":3222.2412},{"date":"2023-10-12","close":3327.9575},{"date":"2023-10-13","close":3285.6709},{"date":"2023-10-16","close":3264.5276},{"date":"2023-10-17","close":3302.5854},{"date":"2023-10-18","close":3285.6709},{"date":"2023-10-19","close":3209.5549},{"date":"2023-10-20","close":3281.4421},{"date":"2023-10-23","close":3239.1558},{"date":"2023-10-24","close":3361.7866},{"date":"2023-10-25","close":3357.5583},{"date":"2023-10-26","close":3256.0703},{"date":"2023-10-27","close":3239.1558},{"date":"2023-10-30","close":3230.6982},{"date":"2023-10-31","close":3239.1558},{"date":"2023-11-01","close":3298.3569},{"date":"2023-11-02","close":3336.4148},{"date":"2023-11-03","close":3353.3293},{"date":"2023-11-06","close":3404.0735},{"date":"2023-11-07","close":3391.3875},{"date":"2023-11-08","close":3378.7014},{"date":"2023-11-09","close":3382.9304},{"date":"2023-11-10","close":3378.7014},{"date":"2023-11-13","close":3370.2444},{"date":"2023-11-14","close":3374.4729},{"date":"2023-11-15","close":3382.9304},{"date":"2023-11-16","close":3391.3875},{"date":"2023-11-17","close":3416.7593},{"date":"2023-11-20","close":3420.9883},{"date":"2023-11-21","close":3370.2444},{"date":"2023-11-22","close":3395.6162},{"date":"2023-11-23","close":3395.6162},{"date":"2023-11-24","close":3378.7014},{"date":"2023-11-27","close":3382.9304},{"date":"2023-11-28","close":3378.7014},{"date":"2023-11-29","close":3378.7014},{"date":"2023-11-30","close":3378.7014},{"date":"2023-12-01","close":3382.9304},{"date":"2023-12-04","close":3382.9304},{"date":"2023-12-05","close":3374.4729},{"date":"2023-12-06","close":3382.9304},{"date":"2023-12-07","close":3382.9304},{"date":"2023-12-08","close":3391.3875},{"date":"2023-12-11","close":3264.5276},{"date":"2023-12-12","close":3349.1011},{"date":"2023-12-13","close":3361.7866},{"date":"2023-12-14","close":3340.6433},{"date":"2023-12-15","close":3366.0154},{"date":"2023-12-18","close":3463.2747},{"date":"2023-12-19","close":3399.8447},{"date":"2023-12-20","close":3429.4451},{"date":"2023-12-21","close":3463.2747},{"date":"2023-12-22","close":3446.3604},{"date":"2023-12-26","close":3467.5034},{"date":"2023-12-27","close":3593.5945},{"date":"2023-12-28","close":3566.5747},{"date":"2024-01-02","close":3521.5425},{"date":"2024-01-03","close":3517.0391},{"date":"2024-01-04","close":3417.9678},{"date":"2024-01-05","close":3359.4253},{"date":"2024-01-08","close":3381.9417},{"date":"2024-01-09","close":3408.9612},{"date":"2024-01-10","close":3422.4709},{"date":"2024-01-11","close":3377.4385},{"date":"2024-01-12","close":3233.3342},{"date":"2024-01-15","close":3300.8831},{"date":"2024-01-16","close":3233.3342},{"date":"2024-01-17","close":3228.8311},{"date":"2024-01-18","close":3233.3342},{"date":"2024-01-19","close":3201.8115},{"date":"2024-01-22","close":3233.3342},{"date":"2024-01-23","close":3246.8442},{"date":"2024-01-24","close":3228.8311},{"date":"2024-01-25","close":3179.2954},{"date":"2024-01-26","close":3183.7983},{"date":"2024-01-29","close":3215.3215},{"date":"2024-01-30","close":3215.3215},{"date":"2024-01-31","close":3201.8115},{"date":"2024-02-01","close":3264.8572},{"date":"2024-02-02","close":3305.3865},{"date":"2024-02-05","close":3264.8572},{"date":"2024-02-06","close":3251.3474},{"date":"2024-02-07","close":3269.3604},{"date":"2024-02-08","close":3237.8379},{"date":"2024-02-13","close":3251.3474},{"date":"2024-02-14","close":3206.3147},{"date":"2024-02-15","close":3219.8247},{"date":"2024-02-16","close":3242.3408},{"date":"2024-02-19","close":3251.3474},{"date":"2024-02-20","close":3242.3408},{"date":"2024-02-21","close":3246.8442},{"date":"2024-02-22","close":3273.8635},{"date":"2024-02-23","close":3242.3408},{"date":"2024-02-26","close":3368.4316},{"date":"2024-02-27","close":3386.4448},{"date":"2024-02-28","close":3327.9026},{"date":"2024-02-29","close":3323.3994},{"date":"2024-03-04","close":3260.3538},{"date":"2024-03-05","close":3251.3474},{"date":"2024-03-06","close":3201.8115},{"date":"2024-03-07","close":3201.8115},{"date":"2024-03-08","close":3197.3083},{"date":"2024-03-11","close":3156.7791},{"date":"2024-03-12","close":3165.7856},{"date":"2024-03-13","close":3174.7922},{"date":"2024-03-14","close":3174.7922},{"date":"2024-03-15","close":3179.2954},{"date":"2024-03-18","close":3174.7922},{"date":"2024-03-19","close":3152.2759},{"date":"2024-03-20","close":3143.2693},{"date":"2024-03-21","close":3143.2693},{"date":"2024-03-22","close":3134.2632},{"date":"2024-03-25","close":3125.2563},{"date":"2024-03-26","close":3125.2563},{"date":"2024-03-27","close":3134.2632},{"date":"2024-03-28","close":3116.25},{"date":"2024-03-29","close":3102.7397},{"date":"2024-04-01","close":3120.7529},{"date":"2024-04-02","close":3206.3147},{"date":"2024-04-03","close":3296.3801},{"date":"2024-04-04","close":3197.3083},{"date":"2024-04-05","close":3228.8311},{"date":"2024-04-08","close":3215.3215},{"date":"2024-04-09","close":3206.3147},{"date":"2024-04-11","close":3143.2693},{"date":"2024-04-12","close":3260.3538},{"date":"2024-04-15","close":3345.9158},{"date":"2024-04-16","close":3206.3147},{"date":"2024-04-17","close":3233.3342},{"date":"2024-04-18","close":3251.3474},{"date":"2024-04-19","close":3233.3342},{"date":"2024-04-22","close":3278.3669},{"date":"2024-04-23","close":3273.8635},{"date":"2024-04-24","close":3332.406},{"date":"2024-04-25","close":3332.406},{"date":"2024-04-26","close":3381.9417},{"date":"2024-04-29","close":3435.9807},{"date":"2024-04-30","close":3404.4578},{"date":"2024-05-02","close":3435.9807},{"date":"2024-05-03","close":3422.4709},{"date":"2024-05-07","close":3444.9868},{"date":"2024-05-08","close":3481.0132},{"date":"2024-05-09","close":3481.0132},{"date":"2024-05-10","close":3503.5295},{"date":"2024-05-13","close":3620.614},{"date":"2024-05-14","close":3706.1755},{"date":"2024-05-16","close":3598.0979},{"date":"2024-05-17","close":3652.1367},{"date":"2024-05-20","close":3652.1367},{"date":"2024-05-21","close":3679.1562},{"date":"2024-05-22","close":3661.1433},{"date":"2024-05-23","close":3638.6272},{"date":"2024-05-24","close":3652.1367},{"date":"2024-05-27","close":3647.6333},{"date":"2024-05-28","close":3701.6724},{"date":"2024-05-29","close":3697.1692},{"date":"2024-05-30","close":3674.6531},{"date":"2024-05-31","close":3656.6399},{"date":"2024-06-03","close":3656.6399},{"date":"2024-06-04","close":3629.6206},{"date":"2024-06-05","close":3647.6333},{"date":"2024-06-07","close":3638.6272},{"date":"2024-06-10","close":3670.1499},{"date":"2024-06-11","close":3665.6465},{"date":"2024-06-12","close":3643.1301},{"date":"2024-06-13","close":3638.6272},{"date":"2024-06-14","close":3638.6272},{"date":"2024-06-17","close":3611.6077},{"date":"2024-06-18","close":3616.1106},{"date":"2024-06-19","close":3634.1238},{"date":"2024-06-20","close":3625.1169},{"date":"2024-06-21","close":3629.6206},{"date":"2024-06-24","close":3616.1106},{"date":"2024-06-25","close":3629.6206},{"date":"2024-06-26","close":3683.6594},{"date":"2024-06-27","close":3729.8208},{"date":"2024-06-28","close":3729.8208},{"date":"2024-07-01","close":3711.3562},{"date":"2024-07-02","close":3706.74},{"date":"2024-07-03","close":3734.4368},{"date":"2024-07-04","close":3688.2756},{"date":"2024-07-05","close":3702.124},{"date":"2024-07-08","close":3711.3562},{"date":"2024-07-09","close":3711.3562},{"date":"2024-07-10","close":3715.9722},{"date":"2024-07-11","close":3702.124},{"date":"2024-07-12","close":3642.1145},{"date":"2024-07-15","close":3692.8916},{"date":"2024-07-16","close":3692.8916},{"date":"2024-07-17","close":3702.124},{"date":"2024-07-18","close":3711.3562},{"date":"2024-07-19","close":3706.74},{"date":"2024-07-22","close":3692.8916},{"date":"2024-07-23","close":3692.8916},{"date":"2024-07-24","close":3665.1948},{"date":"2024-07-25","close":3697.5078},{"date":"2024-07-26","close":3692.8916},{"date":"2024-07-29","close":3674.4272},{"date":"2024-07-30","close":3683.6594},{"date":"2024-07-31","close":3683.6594},{"date":"2024-08-01","close":3715.9722},{"date":"2024-08-02","close":3679.0435},{"date":"2024-08-05","close":3286.6736},{"date":"2024-08-06","close":3425.157},{"date":"2024-08-07","close":3535.9438},{"date":"2024-08-08","close":3434.3894},{"date":"2024-08-09","close":3549.792},{"date":"2024-08-12","close":3614.4177},{"date":"2024-08-13","close":3711.3562},{"date":"2024-08-14","close":3785.2141},{"date":"2024-08-16","close":3780.5979},{"date":"2024-08-19","close":3789.8301},{"date":"2024-08-20","close":3785.2141},{"date":"2024-08-21","close":3794.446},{"date":"2024-08-22","close":3799.0623},{"date":"2024-08-23","close":3803.6782},{"date":"2024-08-26","close":3808.2947},{"date":"2024-08-27","close":3766.7498},{"date":"2024-08-28","close":3785.2141},{"date":"2024-08-29","close":3720.5884},{"date":"2024-08-30","close":3780.5979},{"date":"2024-09-02","close":3692.8916},{"date":"2024-09-03","close":3679.0435},{"date":"2024-09-04","close":3646.7307},{"date":"2024-09-05","close":3646.7307},{"date":"2024-09-06","close":3549.792},{"date":"2024-09-09","close":3577.4888},{"date":"2024-09-10","close":3623.6501},{"date":"2024-09-11","close":3586.7209},{"date":"2024-09-12","close":3605.1855},{"date":"2024-09-13","close":3619.0339},{"date":"2024-09-19","close":3623.6501},{"date":"2024-09-20","close":3637.4983},{"date":"2024-09-23","close":3595.9534},{"date":"2024-09-24","close":3609.8018},{"date":"2024-09-25","close":3651.3469},{"date":"2024-09-26","close":3619.0339},{"date":"2024-09-27","close":3623.6501},{"date":"2024-09-30","close":3605.1855},{"date":"2024-10-02","close":3600.5696},{"date":"2024-10-04","close":3522.0957},{"date":"2024-10-07","close":3448.2375},{"date":"2024-10-08","close":3522.0957},{"date":"2024-10-10","close":3471.3181},{"date":"2024-10-11","close":3480.5503},{"date":"2024-10-14","close":3411.3088},{"date":"2024-10-15","close":3452.8535},{"date":"2024-10-16","close":3457.47},{"date":"2024-10-17","close":3434.3894},{"date":"2024-10-18","close":3365.1475},{"date":"2024-10-21","close":3346.6831},{"date":"2024-10-22","close":3342.0669},{"date":"2024-10-23","close":3346.6831},{"date":"2024-10-24","close":3360.5315},{"date":"2024-10-25","close":3411.3088},{"date":"2024-10-28","close":3406.6929},{"date":"2024-10-29","close":3434.3894},{"date":"2024-10-30","close":3360.5315},{"date":"2024-10-31","close":3314.3701},{"date":"2024-11-01","close":3332.8347},{"date":"2024-11-04","close":3323.6025},{"date":"2024-11-05","close":3323.6025},{"date":"2024-11-06","close":3346.6831},{"date":"2024-11-07","close":3351.2993},{"date":"2024-11-08","close":3374.3799},{"date":"2024-11-11","close":3328.2188},{"date":"2024-11-12","close":3282.0576},{"date":"2024-11-13","close":3355.9153},{"date":"2024-11-14","close":3512.8635},{"date":"2024-11-15","close":3512.8635},{"date":"2024-11-18","close":3499.0149},{"date":"2024-11-19","close":3531.3276},{"date":"2024-11-20","close":3535.9438},{"date":"2024-11-21","close":3572.8728},{"date":"2024-11-22","close":3586.7209},{"date":"2024-11-25","close":3605.1855},{"date":"2024-11-26","close":3660.5789},{"date":"2024-11-27","close":3692.8916},{"date":"2024-11-28","close":3679.0435},{"date":"2024-11-29","close":3683.6594},{"date":"2024-12-02","close":3679.0435},{"date":"2024-12-03","close":3655.9629},{"date":"2024-12-04","close":3651.3469},{"date":"2024-12-05","close":3609.8018},{"date":"2024-12-06","close":3600.5696},{"date":"2024-12-09","close":3499.0149},{"date":"2024-12-10","close":3600.5696},{"date":"2024-12-11","close":3665.1948},{"date":"2024-12-12","close":3632.8823},{"date":"2024-12-13","close":3642.1145},{"date":"2024-12-16","close":3665.1948},{"date":"2024-12-17","close":3665.1948},{"date":"2024-12-18","close":3665.1948},{"date":"2024-12-19","close":3679.0435},{"date":"2024-12-20","close":3660.5789},{"date":"2024-12-23","close":3711.3562},{"date":"2024-12-24","close":3706.74},{"date":"2024-12-26","close":3669.811},{"date":"2024-12-27","close":3794.5366},{"date":"2024-12-30","close":3756.1594},{"date":"2025-01-02","close":3736.9709},{"date":"2025-01-03","close":3780.1453},{"date":"2025-01-06","close":3794.5366},{"date":"2025-01-07","close":3780.1453},{"date":"2025-01-08","close":3756.1594},{"date":"2025-01-09","close":3756.1594},{"date":"2025-01-10","close":3765.7539},{"date":"2025-01-13","close":3770.551},{"date":"2025-01-14","close":3741.7681},{"date":"2025-01-15","close":3741.7681},{"date":"2025-01-16","close":3770.551},{"date":"2025-01-17","close":3746.5654},{"date":"2025-01-20","close":3760.9568},{"date":"2025-01-21","close":3765.7539},{"date":"2025-01-22","close":3775.3481},{"date":"2025-01-23","close":3770.551},{"date":"2025-01-24","close":3780.1453},{"date":"2025-01-31","close":3780.1453},{"date":"2025-02-03","close":3842.5081},{"date":"2025-02-04","close":3770.551},{"date":"2025-02-05","close":3784.9424},{"date":"2025-02-06","close":3784.9424},{"date":"2025-02-07","close":3765.7539},{"date":"2025-02-10","close":3765.7539},{"date":"2025-02-11","close":3789.7395},{"date":"2025-02-12","close":3832.9136},{"date":"2025-02-13","close":3818.5222},{"date":"2025-02-14","close":3808.9282},{"date":"2025-02-17","close":3789.7395},{"date":"2025-02-18","close":3775.3481},{"date":"2025-02-19","close":3736.9709},{"date":"2025-02-20","close":3760.9568},{"date":"2025-02-21","close":3760.9568},{"date":"2025-02-24","close":3765.7539},{"date":"2025-02-25","close":3756.1594},{"date":"2025-02-26","close":3756.1594},{"date":"2025-02-27","close":3756.1594},{"date":"2025-02-28","close":3736.9709},{"date":"2025-03-04","close":3741.7681},{"date":"2025-03-05","close":3688.9995},{"date":"2025-03-06","close":3736.9709},{"date":"2025-03-07","close":3751.3623},{"date":"2025-03-10","close":3717.7822},{"date":"2025-03-11","close":3703.3909},{"date":"2025-03-12","close":3722.5796},{"date":"2025-03-13","close":3741.7681},{"date":"2025-03-14","close":3708.1882},{"date":"2025-03-17","close":3741.7681},{"date":"2025-03-18","close":3741.7681},{"date":"2025-03-19","close":3741.7681},{"date":"2025-03-20","close":3732.1741},{"date":"2025-03-21","close":3741.7681},{"date":"2025-03-24","close":3741.7681},{"date":"2025-03-25","close":3760.9568},{"date":"2025-03-26","close":3804.1309},{"date":"2025-03-27","close":3804.1309},{"date":"2025-03-28","close":3799.3337},{"date":"2025-03-31","close":3722.5796},{"date":"2025-04-01","close":3693.7969},{"date":"2025-04-02","close":3722.5796},{"date":"2025-04-03","close":3693.7969},{"date":"2025-04-04","close":3736.9709},{"date":"2025-04-07","close":3717.7822},{"date":"2025-04-08","close":3650.6226},{"date":"2025-04-09","close":3660.2168},{"date":"2025-04-10","close":3727.3767},{"date":"2025-04-11","close":3746.5654},{"date":"2025-04-14","close":3722.5796},{"date":"2025-04-15","close":3760.9568},{"date":"2025-04-16","close":3756.1594},{"date":"2025-04-17","close":3751.3623},{"date":"2025-04-18","close":3736.9709},{"date":"2025-04-21","close":3698.594},{"date":"2025-04-22","close":3712.9854},{"date":"2025-04-23","close":3756.1594},{"date":"2025-04-24","close":3751.3623},{"date":"2025-04-25","close":3751.3623},{"date":"2025-04-28","close":3760.9568},{"date":"2025-04-29","close":3765.7539},{"date":"2025-04-30","close":3741.7681},{"date":"2025-05-02","close":3760.9568},{"date":"2025-05-07","close":3760.9568},{"date":"2025-05-08","close":3756.1594},{"date":"2025-05-09","close":3794.5366},{"date":"2025-05-12","close":3789.7395},{"date":"2025-05-13","close":3789.7395},{"date":"2025-05-14","close":3813.7253},{"date":"2025-05-15","close":3823.3196},{"date":"2025-05-16","close":3856.8994},{"date":"2025-05-19","close":3871.2908},{"date":"2025-05-20","close":3871.2908},{"date":"2025-05-21","close":3842.5081},{"date":"2025-05-22","close":3847.3052},{"date":"2025-05-23","close":3856.8994},{"date":"2025-05-26","close":3900.0737},{"date":"2025-05-27","close":3890.4795},{"date":"2025-05-28","close":3880.885},{"date":"2025-05-29","close":3895.2766},{"date":"2025-05-30","close":3900.0737},{"date":"2025-06-02","close":3890.4795},{"date":"2025-06-04","close":3957.6394},{"date":"2025-06-05","close":3938.4509},{"date":"2025-06-09","close":3981.625},{"date":"2025-06-10","close":3972.0308},{"date":"2025-06-11","close":3991.2195},{"date":"2025-06-12","close":4058.3794},{"date":"2025-06-13","close":4034.3938},{"date":"2025-06-16","close":4015.2051},{"date":"2025-06-17","close":4091.9592},{"date":"2025-06-18","close":4144.728},{"date":"2025-06-19","close":4183.1045},{"date":"2025-06-20","close":4221.4819},{"date":"2025-06-23","close":4202.2935},{"date":"2025-06-24","close":4187.9023},{"date":"2025-06-25","close":4120.7422},{"date":"2025-06-26","close":4096.7563},{"date":"2025-06-27","close":4126.2295},{"date":"2025-06-30","close":4160.6147},{"date":"2025-07-01","close":4145.8779},{"date":"2025-07-02","close":4106.5806},{"date":"2025-07-03","close":4106.5806},{"date":"2025-07-04","close":4111.4927},{"date":"2025-07-07","close":4086.9321},{"date":"2025-07-08","close":4160.6147},{"date":"2025-07-09","close":4185.1758},{"date":"2025-07-10","close":4190.0879},{"date":"2025-07-11","close":4229.3853},{"date":"2025-07-14","close":4224.4731},{"date":"2025-07-15","close":4219.561},{"date":"2025-07-16","close":4234.2974},{"date":"2025-07-17","close":4234.2974},{"date":"2025-07-18","close":4195.0},{"date":"2025-07-21","close":4219.561},{"date":"2025-07-22","close":4195.0},{"date":"2025-07-23","close":4234.2974},{"date":"2025-07-24","close":4258.8584},{"date":"2025-07-25","close":4327.6289},{"date":"2025-07-28","close":4524.1157},{"date":"2025-07-29","close":4489.7305},{"date":"2025-07-30","close":4509.3794},{"date":"2025-07-31","close":4381.6626},{"date":"2025-08-01","close":4258.8584},{"date":"2025-08-04","close":4288.3315},{"date":"2025-08-05","close":4420.96},{"date":"2025-08-06","close":4543.7646},{"date":"2025-08-07","close":4445.521},{"date":"2025-08-08","close":4430.7847},{"date":"2025-08-11","close":4381.6626},{"date":"2025-08-12","close":4406.2236},{"date":"2025-08-13","close":4524.1157},{"date":"2025-08-14","close":4425.8721},{"date":"2025-08-18","close":4460.2573},{"date":"2025-08-19","close":4509.3794},{"date":"2025-08-20","close":4435.6968},{"date":"2025-08-21","close":4425.8721},{"date":"2025-08-22","close":4509.3794},{"date":"2025-08-25","close":4529.0278},{"date":"2025-08-26","close":4514.2915},{"date":"2025-08-27","close":4474.9941},{"date":"2025-08-28","close":4538.8525},{"date":"2025-08-29","close":4656.7446},{"date":"2025-09-01","close":4549.8062},{"date":"2025-09-02","close":4548.6768},{"date":"2025-09-03","close":4524.1157},{"date":"2025-09-04","close":4494.6426},{"date":"2025-09-05","close":4524.1157},{"date":"2025-09-08","close":4455.3452},{"date":"2025-09-09","close":4430.7847},{"date":"2025-09-10","close":4494.6426},{"date":"2025-09-11","close":4430.7847},{"date":"2025-09-12","close":4440.6089},{"date":"2025-09-15","close":4455.3452},{"date":"2025-09-16","close":4455.3452},{"date":"2025-09-17","close":4425.8721},{"date":"2025-09-18","close":4411.1357},{"date":"2025-09-19","close":4475.0},{"date":"2025-09-22","close":4303.0679},{"date":"2025-09-23","close":4293.2437},{"date":"2025-09-24","close":4239.2095},{"date":"2025-09-25","close":4190.0879},{"date":"2025-09-26","close":4116.4053},{"date":"2025-09-29","close":4165.5269},{"date":"2025-09-30","close":4126.2295},{"date":"2025-10-01","close":4106.5806},{"date":"2025-10-02","close":4106.5806},{"date":"2025-10-10","close":4082.0198},{"date":"2025-10-13","close":4057.459},{"date":"2025-10-14","close":4027.9858},{"date":"2025-10-15","close":4140.9658},{"date":"2025-10-16","close":4131.1416},{"date":"2025-10-17","close":4126.2295},{"date":"2025-10-20","close":4195.0},{"date":"2025-10-21","close":4199.9121},{"date":"2025-10-22","close":4209.7363},{"date":"2025-10-23","close":4180.2632},{"date":"2025-10-24","close":4155.7026},{"date":"2025-10-27","close":4190.0879},{"date":"2025-10-28","close":4190.0879},{"date":"2025-10-29","close":4185.1758},{"date":"2025-10-30","close":4136.0537},{"date":"2025-10-31","close":4140.9658},{"date":"2025-11-03","close":4136.0537},{"date":"2025-11-04","close":4032.8982},{"date":"2025-11-05","close":3919.918},{"date":"2025-11-06","close":3929.7424},{"date":"2025-11-07","close":3910.0935},{"date":"2025-11-10","close":3934.6545},{"date":"2025-11-11","close":3929.7424},{"date":"2025-11-12","close":3973.9519},{"date":"2025-11-13","close":3939.5667},{"date":"2025-11-14","close":3934.6545},{"date":"2025-11-17","close":3939.5667},{"date":"2025-11-18","close":3910.0935},{"date":"2025-11-19","close":3924.8301},{"date":"2025-11-20","close":3969.0398},{"date":"2025-11-21","close":3924.8301},{"date":"2025-11-24","close":3929.7424},{"date":"2025-11-25","close":3919.918},{"date":"2025-11-26","close":3919.918},{"date":"2025-11-27","close":3910.0935},{"date":"2025-11-28","close":3939.5667},{"date":"2025-12-01","close":3973.9519},{"date":"2025-12-02","close":3988.6885},{"date":"2025-12-03","close":4067.2832},{"date":"2025-12-04","close":3993.6006},{"date":"2025-12-05","close":4057.459},{"date":"2025-12-08","close":4057.459},{"date":"2025-12-09","close":5265.8545},{"date":"2025-12-10","close":5540.9365},{"date":"2025-12-11","close":6287.5879},{"date":"2025-12-12","close":6700.2104},{"date":"2025-12-15","close":7034.2388},{"date":"2025-12-16","close":6690.3862},{"date":"2025-12-17","close":6228.6416},{"date":"2025-12-18","close":6091.1006},{"date":"2025-12-19","close":6199.1685},{"date":"2025-12-22","close":6739.5083},{"date":"2025-12-23","close":6916.3467},{"date":"2025-12-24","close":7584.4028},{"date":"2025-12-26","close":8390.0},{"date":"2025-12-29","close":9220.0},{"date":"2025-12-30","close":9830.0},{"date":"2026-01-02","close":11050.0},{"date":"2026-01-05","close":11090.0},{"date":"2026-01-06","close":10730.0},{"date":"2026-01-07","close":10740.0},{"date":"2026-01-08","close":9660.0},{"date":"2026-01-09","close":9950.0},{"date":"2026-01-12","close":11050.0},{"date":"2026-01-13","close":10840.0},{"date":"2026-01-14","close":10780.0},{"date":"2026-01-15","close":11260.0},{"date":"2026-01-16","close":13930.0},{"date":"2026-01-19","close":16130.0},{"date":"2026-01-20","close":15600.0},{"date":"2026-01-21","close":15950.0},{"date":"2026-01-22","close":14941.0869},{"date":"2026-01-23","close":13570.3447},{"date":"2026-01-26","close":12317.0947},{"date":"2026-01-27","close":13619.2998},{"date":"2026-01-28","close":14294.8799},{"date":"2026-01-29","close":13961.9854},{"date":"2026-01-30","close":14980.0},{"date":"2026-02-02","close":16290.0},{"date":"2026-02-03","close":16190.0},{"date":"2026-02-04","close":15070.0},{"date":"2026-02-05","close":13960.0},{"date":"2026-02-06","close":13870.0},{"date":"2026-02-09","close":13200.0},{"date":"2026-02-10","close":12180.0},{"date":"2026-02-11","close":11440.0},{"date":"2026-02-12","close":11100.0},{"date":"2026-02-13","close":12440.0},{"date":"2026-02-19","close":12140.0},{"date":"2026-02-20","close":11600.0},{"date":"2026-02-23","close":11850.0},{"date":"2026-02-24","close":11800.0},{"date":"2026-02-25","close":11550.0},{"date":"2026-02-26","close":11070.0},{"date":"2026-02-27","close":11640.0},{"date":"2026-03-03","close":10860.0},{"date":"2026-03-04","close":9000.0},{"date":"2026-03-05","close":10100.0},{"date":"2026-03-06","close":10900.0},{"date":"2026-03-09","close":10650.0},{"date":"2026-03-10","close":11200.0},{"date":"2026-03-11","close":11800.0},{"date":"2026-03-12","close":11200.0},{"date":"2026-03-13","close":10780.0},{"date":"2026-03-16","close":10370.0},{"date":"2026-03-17","close":10320.0},{"date":"2026-03-18","close":10540.0},{"date":"2026-03-19","close":10340.0},{"date":"2026-03-20","close":10400.0},{"date":"2026-03-23","close":9751.8496},{"date":"2026-03-24","close":9977.043},{"date":"2026-03-25","close":9546.2383},{"date":"2026-03-26","close":9232.9258},{"date":"2026-03-27","close":8968.5684},{"date":"2026-03-30","close":9311.2539},{"date":"2026-03-31","close":8870.6582},{"date":"2026-04-01","close":9742.0586},{"date":"2026-04-02","close":9115.4336},{"date":"2026-04-03","close":9370.0},{"date":"2026-04-06","close":9556.0293},{"date":"2026-04-07","close":9095.8516},{"date":"2026-04-08","close":9448.3281},{"date":"2026-04-09","close":9252.5078},{"date":"2026-04-10","close":9507.0742},{"date":"2026-04-13","close":9066.4785},{"date":"2026-04-14","close":9164.3887},{"date":"2026-04-15","close":9046.8965},{"date":"2026-04-16","close":9144.8066},{"date":"2026-04-17","close":9125.2246},{"date":"2026-04-20","close":9183.9707},{"date":"2026-04-21","close":9213.3438},{"date":"2026-04-22","close":9154.5977},{"date":"2026-04-23","close":9301.4629},{"date":"2026-04-24","close":9849.7598},{"date":"2026-04-27","close":10603.668},{"date":"2026-04-28","close":10055.3711},{"date":"2026-04-29","close":10525.3398},{"date":"2026-04-30","close":10143.4902},{"date":"2026-05-04","close":10525.3398},{"date":"2026-05-06","close":10437.2207},{"date":"2026-05-07","close":9869.3418},{"date":"2026-05-08","close":10055.3711},{"date":"2026-05-11","close":9409.1641},{"date":"2026-05-12","close":8704.2109},{"date":"2026-05-13","close":8449.6445},{"date":"2026-05-14","close":8420.2715},{"date":"2026-05-15","close":8077.5864},{"date":"2026-05-18","close":7940.5122},{"date":"2026-05-19","close":7646.7817},{"date":"2026-05-20","close":7607.6177},{"date":"2026-05-21","close":7676.1548},{"date":"2026-05-22","close":7950.3032},{"date":"2026-05-26","close":7636.9907},{"date":"2026-05-27","close":7098.4849},{"date":"2026-05-28","close":7137.6489},{"date":"2026-05-29","close":6922.2466},{"date":"2026-06-01","close":6589.3521},{"date":"2026-06-02","close":6657.8892},{"date":"2026-06-04","close":5747.3252},{"date":"2026-06-05","close":5600.46},{"date":"2026-06-08","close":5179.4463},{"date":"2026-06-09","close":5336.1025},{"date":"2026-06-10","close":5531.9229},{"date":"2026-06-11","close":5482.9678},{"date":"2026-06-12","close":5502.5498},{"date":"2026-06-15","close":5659.2061},{"date":"2026-06-16","close":5482.9678},{"date":"2026-06-17","close":5590.6689},{"date":"2026-06-18","close":5512.3408},{"date":"2026-06-19","close":5345.8936},{"date":"2026-06-22","close":5169.6553},{"date":"2026-06-23","close":4895.5068},{"date":"2026-06-24","close":4846.5518},{"date":"2026-06-25","close":4787.8057},{"date":"2026-06-26","close":4685.0},{"date":"2026-06-29","close":5040.0},{"date":"2026-06-30","close":4835.0},{"date":"2026-07-01","close":4935.0},{"date":"2026-07-02","close":4655.0},{"date":"2026-07-03","close":4920.0},{"date":"2026-07-06","close":4795.0},{"date":"2026-07-07","close":4645.0},{"date":"2026-07-08","close":4580.0},{"date":"2026-07-09","close":4445.0},{"date":"2026-07-10","close":4890.0},{"date":"2026-07-13","close":4595.0},{"date":"2026-07-14","close":4565.0},{"date":"2026-07-15","close":4750.0},{"date":"2026-07-16","close":4550.0},{"date":"2026-07-20","close":4415.0},{"date":"2026-07-21","close":4600.0},{"date":"2026-07-22","close":4910.0},{"date":"2026-07-23","close":4940.0},{"date":"2026-07-24","close":4800.0},{"date":"2026-07-27","close":4780.0},{"date":"2026-07-28","close":4480.0},{"date":"2026-07-29","close":4185.0},{"date":"2026-07-30","close":4325.0},{"date":"2026-07-31","close":4555.0},{"date":"2026-08-03","close":4975.0},{"date":"2026-08-04","close":5190.0},{"date":"2026-08-05","close":5280.0},{"date":"2026-08-06","close":5190.0},{"date":"2026-08-07","close":5200.0},{"date":"2026-08-10","close":5380.0},{"date":"2026-08-11","close":5350.0},{"date":"2026-08-12","close":5360.0},{"date":"2026-08-13","close":5390.0},{"date":"2026-08-14","close":5450.0},{"date":"2026-08-18","close":5230.0},{"date":"2026-08-19","close":5060.0},{"date":"2026-08-20","close":5270.0},{"date":"2026-08-21","close":5030.0},{"date":"2026-08-24","close":5030.0},{"date":"2026-08-25","close":5200.0},{"date":"2026-08-26","close":5230.0},{"date":"2026-08-27","close":5290.0},{"date":"2026-08-28","close":5330.0},{"date":"2026-08-31","close":5270.0},{"date":"2026-09-01","close":5230.0},{"date":"2026-09-02","close":5140.0},{"date":"2026-09-03","close":5050.0},{"date":"2026-09-04","close":5050.0},{"date":"2026-09-07","close":5120.0},{"date":"2026-09-08","close":5120.0},{"date":"2026-09-09","close":5050.0},{"date":"2026-09-10","close":5140.0},{"date":"2026-09-11","close":5040.0},{"date":"2026-09-14","close":4965.0},{"date":"2026-09-15","close":5030.0},{"date":"2026-09-16","close":5020.0},{"date":"2026-09-17","close":5190.0},{"date":"2026-09-18","close":5130.0},{"date":"2026-09-21","close":5100.0},{"date":"2026-09-22","close":5000.0},{"date":"2026-09-23","close":5050.0},{"date":"2026-09-28","close":5150.0},{"date":"2026-09-29","close":5160.0},{"date":"2026-09-30","close":5090.0},{"date":"2026-10-01","close":5190.0},{"date":"2026-10-02","close":5280.0},{"date":"2026-10-06","close":5230.0},{"date":"2026-10-07","close":5200.0},{"date":"2026-10-08","close":5140.0},{"date":"2026-10-12","close":4925.0},{"date":"2026-10-13","close":4790.0},{"date":"2026-10-14","close":4780.0},{"date":"2026-10-15","close":4415.0},{"date":"2026-10-16","close":4700.0},{"date":"2026-10-19","close":4800.0},{"date":"2026-10-20","close":4690.0},{"date":"2026-10-21","close":4725.0},{"date":"2026-10-22","close":4655.0},{"date":"2026-10-23","close":4500.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2293.0,"foreign_net":-857.0,"institution_net":-1436.0},{"date":"2026-10-21","retail_net":3512.0,"foreign_net":-3165.0,"institution_net":-347.0},{"date":"2026-10-20","retail_net":3658.0,"foreign_net":-4177.0,"institution_net":519.0},{"date":"2026-10-19","retail_net":-3058.0,"foreign_net":1927.0,"institution_net":1131.0},{"date":"2026-10-16","retail_net":-2684.0,"foreign_net":285.0,"institution_net":2399.0},{"date":"2026-10-15","retail_net":3373.0,"foreign_net":-537.0,"institution_net":-2836.0},{"date":"2026-10-14","retail_net":-522.0,"foreign_net":293.0,"institution_net":229.0},{"date":"2026-10-13","retail_net":-6672.0,"foreign_net":3159.0,"institution_net":3513.0},{"date":"2026-10-12","retail_net":8476.0,"foreign_net":-13965.0,"institution_net":5489.0},{"date":"2026-10-08","retail_net":8545.0,"foreign_net":-8092.0,"institution_net":-453.0},{"date":"2026-10-07","retail_net":5834.0,"foreign_net":-5790.0,"institution_net":-44.0},{"date":"2026-10-06","retail_net":-7199.0,"foreign_net":6980.0,"institution_net":219.0},{"date":"2026-10-02","retail_net":-2246.0,"foreign_net":1837.0,"institution_net":409.0},{"date":"2026-10-01","retail_net":-9874.0,"foreign_net":11283.0,"institution_net":-1409.0},{"date":"2026-09-30","retail_net":-39.0,"foreign_net":-880.0,"institution_net":919.0},{"date":"2026-09-29","retail_net":-1137.0,"foreign_net":844.0,"institution_net":293.0},{"date":"2026-09-28","retail_net":-19662.0,"foreign_net":19648.0,"institution_net":14.0},{"date":"2026-09-23","retail_net":5938.0,"foreign_net":-2540.0,"institution_net":-3398.0},{"date":"2026-09-22","retail_net":5601.0,"foreign_net":-5273.0,"institution_net":-328.0},{"date":"2026-09-21","retail_net":7566.0,"foreign_net":-6563.0,"institution_net":-1003.0},{"date":"2026-09-18","retail_net":1792.0,"foreign_net":-210.0,"institution_net":-1582.0},{"date":"2026-09-17","retail_net":-19578.0,"foreign_net":18502.0,"institution_net":1076.0},{"date":"2026-09-16","retail_net":-3541.0,"foreign_net":1637.0,"institution_net":1904.0},{"date":"2026-09-15","retail_net":2767.0,"foreign_net":-4617.0,"institution_net":1850.0},{"date":"2026-09-14","retail_net":1386.0,"foreign_net":-2662.0,"institution_net":1276.0},{"date":"2026-09-11","retail_net":3044.0,"foreign_net":-2932.0,"institution_net":-112.0},{"date":"2026-09-10","retail_net":-6977.0,"foreign_net":7136.0,"institution_net":-159.0},{"date":"2026-09-09","retail_net":3687.0,"foreign_net":-3918.0,"institution_net":231.0},{"date":"2026-09-08","retail_net":6246.0,"foreign_net":-6566.0,"institution_net":320.0},{"date":"2026-09-07","retail_net":3354.0,"foreign_net":-2663.0,"institution_net":-691.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":2293.0,"foreign_net":-857.0,"institution_net":-1436.0},"d3":{"retail_net":9463.0,"foreign_net":-8199.0,"institution_net":-1264.0},"d7":{"retail_net":6572.0,"foreign_net":-6231.0,"institution_net":-341.0},"d14":{"retail_net":3436.0,"foreign_net":-10819.0,"institution_net":7383.0},"d30":{"retail_net":-6117.0,"foreign_net":-1876.0,"institution_net":7993.0}},"analysis":"최근 5일 외국인 순매수 -5987.00, 기관 순매수 2266.00. 30일 누적: 외국인 -1876.00, 기관 7993.00.","foreign_flow":-5987.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":2266.0},"insider_trades":[],"price_analysis":{"current":4490.0,"low_30d":4305.0,"support":4418.5,"high_30d":5440.0,"change_1d":-3.5,"change_7d":-5.2,"change_30d":-11.1,"resistance":5326.5,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.19,"per":null,"quarter":"2024-Q2"},{"pbr":1.16,"per":55.76,"quarter":"2024-Q3"},{"pbr":1.19,"per":13.0,"quarter":"2024-Q4"},{"pbr":1.2,"per":15.77,"quarter":"2025-Q1"},{"pbr":1.32,"per":10.03,"quarter":"2025-Q2"},{"pbr":1.25,"per":7.74,"quarter":"2025-Q3"},{"pbr":2.93,"per":20.86,"quarter":"2025-Q4"},{"pbr":2.56,"per":11.14,"quarter":"2026-Q1"},{"pbr":1.33,"per":4.31,"quarter":"2026-Q2"},{"pbr":0.56,"per":4.0,"quarter":"현재"}],"timeline":[{"close":3729.8208,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3605.1855,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3756.1594,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3722.5796,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4160.6147,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4126.2295,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9830.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8870.6582,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4835.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.57,"pbr_5y_low":1.16,"per_5y_avg":17.33,"per_5y_low":4.31,"current_pbr":0.56,"current_per":4.0,"pbr_5y_high":2.93,"per_5y_high":55.76,"pbr_5y_median":1.25,"per_5y_median":12.07,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 33% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +32.7%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 4.05x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.36,"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":18.23,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.55,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.65,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.19,"per":null,"close":3729.8208,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.16,"per":55.76,"close":3605.1855,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.19,"per":13.0,"close":3756.1594,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.2,"per":15.77,"close":3722.5796,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.32,"per":10.03,"close":4160.6147,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.25,"per":7.74,"close":4126.2295,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.93,"per":20.86,"close":9830.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.56,"per":11.14,"close":8870.6582,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.33,"per":4.31,"close":4835.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.0배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":518.0,"pbr":null,"per":null,"roa":0.043602482260375414,"roe":0.059299938030207444,"revenue":23333907468.0,"market_cap":null,"net_income":8774574506.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18225619788851047,"total_assets":201240251727.0,"total_equity":147969370584.0,"profit_margin":0.3760439402630445,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1451469084.0,"operating_margin":0.06220428730123907},{"eps":371.5,"pbr":1.18,"per":20.08,"roa":0.03808318710221765,"roe":0.04932316317133419,"revenue":17580872475.0,"market_cap":183100000000.0,"net_income":6949039538.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1831307340735375,"total_assets":182470010174.0,"total_equity":140887953878.0,"profit_margin":0.39526135849523586,"dividend_yield":2.63,"fiscal_quarter":"Q1","operating_income":412722067.0,"operating_margin":0.023475630551719816},{"eps":129.47458593084144,"pbr":null,"per":null,"roa":0.014513393188249483,"roe":0.018597557710737466,"revenue":18721286258.0,"market_cap":null,"net_income":2538169589.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15511007587735162,"total_assets":174884643176.0,"total_equity":136478651040.0,"profit_margin":0.13557666679635255,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1233358284.0,"operating_margin":0.06587999707941862},{"eps":103.57966874467314,"pbr":null,"per":null,"roa":0.011726106955654538,"roe":0.015129469762207429,"revenue":22696005415.0,"market_cap":null,"net_income":2030302125.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18070069164195254,"total_assets":173143749471.0,"total_equity":134195193679.0,"profit_margin":0.08945636414318771,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":644694383.0,"operating_margin":0.028405632234028085},{"eps":191.62238717764532,"pbr":null,"per":null,"roa":0.020976677876427957,"roe":0.028654387297508882,"revenue":29997126438.0,"market_cap":null,"net_income":3667599472.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16984964458281288,"total_assets":174841769207.0,"total_equity":127994342853.0,"profit_margin":0.12226502693784458,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1650282159.0,"operating_margin":0.05501467490264142},{"eps":46.61085093510292,"pbr":null,"per":null,"roa":0.005105730326549692,"roe":0.007124377825616368,"revenue":25745366513.0,"market_cap":null,"net_income":896995288.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1838046496487257,"total_assets":175684031594.0,"total_equity":125905069882.0,"profit_margin":0.034841037805659766,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1752323839.0,"operating_margin":0.06806365868262829},{"eps":191.02125895074295,"pbr":null,"per":null,"roa":0.021834803635224574,"roe":0.029132181113156613,"revenue":21959736622.0,"market_cap":null,"net_income":3744706707.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.13362227874173635,"total_assets":171501735008.0,"total_equity":128541927309.0,"profit_margin":0.17052603004575326,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":177590297.0,"operating_margin":0.008087086837921548},{"eps":-14.410066025802255,"pbr":null,"per":null,"roa":-0.0018487255586113894,"roe":-0.002241546939057178,"revenue":18077849934.0,"market_cap":null,"net_income":-282489348.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19181289216691425,"total_assets":152802208356.0,"total_equity":126024283979.0,"profit_margin":-0.015626269110061968,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":996854220.0,"operating_margin":0.055142299755744834},{"eps":12.842428057615361,"pbr":null,"per":null,"roa":0.001619789165918279,"roe":0.0019674799230245755,"revenue":23372169794.0,"market_cap":null,"net_income":251757981.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18631742882160238,"total_assets":155426389000.0,"total_equity":127959618827.0,"profit_margin":0.01077169912844935,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1734742864.0,"operating_margin":0.07422258520667326},{"eps":99.52671433572662,"pbr":null,"per":null,"roa":0.012005066086802548,"roe":0.01504795606370218,"revenue":17175574494.0,"market_cap":null,"net_income":1921742279.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.15738379778471473,"total_assets":160077609328.0,"total_equity":127707860846.0,"profit_margin":0.11188809315643727,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":520324424.0,"operating_margin":0.030294440758401802},{"eps":-33.307831845149785,"pbr":null,"per":null,"roa":-0.004231723958957192,"roe":-0.00502588290615589,"revenue":20918950899.0,"market_cap":null,"net_income":-652953823.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10110579824063289,"total_assets":154299720240.0,"total_equity":129918232317.0,"profit_margin":-0.03121350712818077,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-323874979.0,"operating_margin":-0.015482371968064726},{"eps":-95.78710538242053,"pbr":null,"per":null,"roa":-0.012328482808596358,"roe":-0.014371150442012837,"revenue":15583736398.0,"market_cap":null,"net_income":-1877773280.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1571437342404154,"total_assets":152311789630.0,"total_equity":130662697296.0,"profit_margin":-0.12049570347204996,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":220965352.0,"operating_margin":0.01417922803342326}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":64.6512,"per":55.76,"date":"2024-09","close":3605.19,"source":"reported"},{"eps":64.6512,"per":51.27,"date":"2024-10","close":3314.37,"source":"reported"},{"eps":64.6512,"per":56.98,"date":"2024-11","close":3683.66,"source":"reported"},{"eps":288.9803,"per":13.0,"date":"2024-12","close":3756.16,"source":"reported"},{"eps":288.9803,"per":13.08,"date":"2025-01","close":3780.15,"source":"reported"},{"eps":288.9803,"per":12.93,"date":"2025-02","close":3736.97,"source":"reported"},{"eps":236.0645,"per":15.77,"date":"2025-03","close":3722.58,"source":"reported"},{"eps":236.0645,"per":15.85,"date":"2025-04","close":3741.77,"source":"reported"},{"eps":236.0645,"per":16.52,"date":"2025-05","close":3900.07,"source":"reported"},{"eps":414.8444,"per":10.03,"date":"2025-06","close":4160.61,"source":"reported"},{"eps":414.8444,"per":10.56,"date":"2025-07","close":4381.66,"source":"reported"},{"eps":414.8444,"per":11.23,"date":"2025-08","close":4656.74,"source":"reported"},{"eps":532.8342,"per":7.74,"date":"2025-09","close":4126.23,"source":"reported"},{"eps":532.8342,"per":7.77,"date":"2025-10","close":4140.97,"source":"reported"},{"eps":532.8342,"per":7.39,"date":"2025-11","close":3939.57,"source":"reported"},{"eps":471.2875,"per":20.86,"date":"2025-12","close":9830.0,"source":"reported"},{"eps":471.2875,"per":31.79,"date":"2026-01","close":14980.0,"source":"reported"},{"eps":471.2875,"per":24.7,"date":"2026-02","close":11640.0,"source":"reported"},{"eps":796.1766,"per":11.14,"date":"2026-03","close":8870.66,"source":"reported"},{"eps":796.1766,"per":12.74,"date":"2026-04","close":10143.49,"source":"reported"},{"eps":796.1766,"per":8.69,"date":"2026-05","close":6922.25,"source":"reported"},{"eps":1122.5543,"per":4.31,"date":"2026-06","close":4835.0,"source":"reported"},{"eps":1122.5543,"per":4.06,"date":"2026-07","close":4555.0,"source":"reported"},{"eps":1122.5543,"per":4.69,"date":"2026-08","close":5270.0,"source":"reported"},{"eps":1122.5543,"per":4.53,"date":"2026-09","close":5090.0,"source":"reported"},{"eps":1122.5543,"per":4.01,"date":"2026-10","close":4500.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.82,"std":15.1,"count":26,"current":4.01,"lower_1sd":1.72,"upper_1sd":31.93},"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":"피에스텍","phase":"above-fold","symbol_resolved":true}