{"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":"2026-10-23T09:46:06.003870+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.3,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-36.7,"direction":"higher_better","percentile":22}],"summary":"매출 +6.3%","percentile":40},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":55.1,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-6.1,"direction":"higher_better","percentile":39}],"summary":"RSI 55","percentile":55},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.41,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.24,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.4,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 1.2x","percentile":47}},"signals":[],"summary":"넥센타이어(002350)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 5390.85억. 현재가 5,520원, 전일 대비 -4.0%, 30일 -6.1%. PER 3.7배 / ROE 0.0%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 9.83만, 기관 순매수 2.06만.","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":2.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.66%","value_pct":2.66},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":10.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.66},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-45.15999112928512,"grade":"C","trend":"하락","atr_14":172.14285714285714,"rsi_14":55.14018691588786,"sma_20":5727.0,"sma_60":6089.833333333333,"comment":"하락 추세, RSI 55","analysis":"RSI(14) 55.1로 중립 구간입니다. MACD(-45.16)가 시그널선(-71.53)을 상회합니다(골든크로스). 현재가가 SMA20(5727)과 SMA60(6090) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5522~5932 (현재 위치 -0%).","bb_lower":5521.953663773283,"bb_upper":5932.046336226717,"macd_signal":-71.53180378057294},"change_pct":-3.3,"chart_data":[{"date":"2024-10-23","open":6616,"high":6654,"low":6588,"close":6616,"volume":56251,"rsi_14":44.44,"sma_20":7167.0,"sma_60":7408.5,"sma_120":7776.5},{"date":"2024-10-24","open":6559,"high":6673,"low":6559,"close":6597,"volume":23679,"rsi_14":42.7,"sma_20":7167.5,"sma_60":7396.5,"sma_120":7759.08},{"date":"2024-10-25","open":6597,"high":6616,"low":6569,"close":6597,"volume":23530,"rsi_14":44.44,"sma_20":7154.0,"sma_60":7384.83,"sma_120":7741.58},{"date":"2024-10-28","open":6597,"high":6626,"low":6550,"close":6607,"volume":41996,"rsi_14":37.09,"sma_20":7139.5,"sma_60":7375.5,"sma_120":7724.42},{"date":"2024-10-29","open":6569,"high":6645,"low":6569,"close":6635,"volume":31192,"rsi_14":39.6,"sma_20":7124.0,"sma_60":7368.17,"sma_120":7705.92},{"date":"2024-10-30","open":6692,"high":6692,"low":6559,"close":6578,"volume":47702,"rsi_14":44.03,"sma_20":7107.0,"sma_60":7358.83,"sma_120":7686.0},{"date":"2024-10-31","open":6455,"high":6540,"low":6369,"close":6407,"volume":100840,"rsi_14":40.41,"sma_20":7086.0,"sma_60":7346.33,"sma_120":7667.08},{"date":"2024-11-01","open":6407,"high":6407,"low":6331,"close":6331,"volume":93895,"rsi_14":35.81,"sma_20":7059.0,"sma_60":7328.17,"sma_120":7652.08},{"date":"2024-11-04","open":6227,"high":6407,"low":6227,"close":6294,"volume":50072,"rsi_14":32.19,"sma_20":7033.5,"sma_60":7304.33,"sma_120":7636.75},{"date":"2024-11-05","open":6237,"high":6341,"low":6227,"close":6265,"volume":42875,"rsi_14":15.7,"sma_20":6996.0,"sma_60":7282.5,"sma_120":7620.67},{"date":"2024-11-06","open":6331,"high":6417,"low":6275,"close":6417,"volume":64579,"rsi_14":29.91,"sma_20":6969.0,"sma_60":7272.83,"sma_120":7606.33},{"date":"2024-11-07","open":6341,"high":6426,"low":6331,"close":6350,"volume":57618,"rsi_14":33.33,"sma_20":6949.0,"sma_60":7256.0,"sma_120":7591.92},{"date":"2024-11-08","open":6350,"high":6360,"low":6303,"close":6341,"volume":23848,"rsi_14":21.98,"sma_20":6931.5,"sma_60":7242.33,"sma_120":7577.75},{"date":"2024-11-11","open":6322,"high":6322,"low":6227,"close":6313,"volume":54672,"rsi_14":27.78,"sma_20":6909.5,"sma_60":7226.67,"sma_120":7564.08},{"date":"2024-11-12","open":6313,"high":6313,"low":6113,"close":6113,"volume":86181,"rsi_14":21.51,"sma_20":6874.0,"sma_60":7209.33,"sma_120":7548.42},{"date":"2024-11-13","open":6056,"high":6104,"low":5828,"close":5876,"volume":71096,"rsi_14":17.24,"sma_20":6812.0,"sma_60":7184.83,"sma_120":7530.83},{"date":"2024-11-14","open":5838,"high":5999,"low":5838,"close":5990,"volume":61782,"rsi_14":25.0,"sma_20":6766.0,"sma_60":7164.5,"sma_120":7514.33},{"date":"2024-11-15","open":5933,"high":6056,"low":5838,"close":5971,"volume":28931,"rsi_14":24.03,"sma_20":6728.5,"sma_60":7143.17,"sma_120":7498.83},{"date":"2024-11-18","open":5914,"high":6056,"low":5914,"close":6009,"volume":55786,"rsi_14":24.62,"sma_20":6685.5,"sma_60":7123.17,"sma_120":7483.5},{"date":"2024-11-19","open":5942,"high":6037,"low":5914,"close":5990,"volume":51171,"rsi_14":25.4,"sma_20":6652.5,"sma_60":7102.67,"sma_120":7468.67},{"date":"2024-11-20","open":5990,"high":6028,"low":5942,"close":5990,"volume":41521,"rsi_14":29.63,"sma_20":6619.5,"sma_60":7082.0,"sma_120":7453.58},{"date":"2024-11-21","open":6047,"high":6047,"low":5904,"close":5923,"volume":42950,"rsi_14":29.91,"sma_20":6584.0,"sma_60":7060.67,"sma_120":7437.25},{"date":"2024-11-22","open":5923,"high":5961,"low":5895,"close":5961,"volume":23572,"rsi_14":33.64,"sma_20":6550.5,"sma_60":7039.83,"sma_120":7421.83},{"date":"2024-11-25","open":5923,"high":6028,"low":5914,"close":5942,"volume":56921,"rsi_14":33.96,"sma_20":6515.5,"sma_60":7015.67,"sma_120":7406.58},{"date":"2024-11-26","open":5914,"high":5999,"low":5885,"close":5980,"volume":63683,"rsi_14":25.53,"sma_20":6481.0,"sma_60":6992.67,"sma_120":7392.33},{"date":"2024-11-27","open":6075,"high":6075,"low":5914,"close":5923,"volume":34943,"rsi_14":25.81,"sma_20":6446.5,"sma_60":6969.0,"sma_120":7375.25},{"date":"2024-11-28","open":5895,"high":6161,"low":5895,"close":6132,"volume":58258,"rsi_14":40.35,"sma_20":6432.0,"sma_60":6948.67,"sma_120":7361.25},{"date":"2024-11-29","open":6075,"high":6075,"low":5942,"close":5952,"volume":63513,"rsi_14":35.38,"sma_20":6412.0,"sma_60":6927.33,"sma_120":7345.67},{"date":"2024-12-02","open":5952,"high":5990,"low":5838,"close":5914,"volume":41888,"rsi_14":40.71,"sma_20":6392.0,"sma_60":6902.83,"sma_120":7329.42},{"date":"2024-12-03","open":5838,"high":5999,"low":5838,"close":5952,"volume":41743,"rsi_14":54.35,"sma_20":6375.5,"sma_60":6880.67,"sma_120":7314.0},{"date":"2024-12-04","open":5857,"high":6189,"low":5828,"close":6104,"volume":91248,"rsi_14":56.25,"sma_20":6359.0,"sma_60":6859.17,"sma_120":7299.75},{"date":"2024-12-05","open":6066,"high":6094,"low":5942,"close":6037,"volume":63384,"rsi_14":53.47,"sma_20":6342.5,"sma_60":6838.83,"sma_120":7285.42},{"date":"2024-12-06","open":5923,"high":5990,"low":5923,"close":5942,"volume":50115,"rsi_14":46.73,"sma_20":6321.5,"sma_60":6817.5,"sma_120":7269.58},{"date":"2024-12-09","open":5790,"high":5961,"low":5752,"close":5914,"volume":78391,"rsi_14":46.3,"sma_20":6300.5,"sma_60":6796.33,"sma_120":7253.67},{"date":"2024-12-10","open":5838,"high":5971,"low":5838,"close":5952,"volume":28723,"rsi_14":48.21,"sma_20":6292.0,"sma_60":6778.33,"sma_120":7238.25},{"date":"2024-12-11","open":5933,"high":6056,"low":5923,"close":6056,"volume":56971,"rsi_14":56.03,"sma_20":6301.5,"sma_60":6762.33,"sma_120":7224.25},{"date":"2024-12-12","open":6018,"high":6142,"low":5980,"close":6142,"volume":108771,"rsi_14":57.85,"sma_20":6309.5,"sma_60":6748.83,"sma_120":7211.08},{"date":"2024-12-13","open":6085,"high":6341,"low":6085,"close":6341,"volume":88199,"rsi_14":65.0,"sma_20":6329.0,"sma_60":6744.0,"sma_120":7198.83},{"date":"2024-12-16","open":6360,"high":6360,"low":6056,"close":6094,"volume":87241,"rsi_14":53.7,"sma_20":6333.5,"sma_60":6731.0,"sma_120":7185.0},{"date":"2024-12-17","open":6056,"high":6123,"low":5999,"close":6123,"volume":65746,"rsi_14":56.6,"sma_20":6340.5,"sma_60":6720.0,"sma_120":7172.5},{"date":"2024-12-18","open":6075,"high":6218,"low":6056,"close":6170,"volume":118751,"rsi_14":51.41,"sma_20":6350.0,"sma_60":6712.17,"sma_120":7161.5},{"date":"2024-12-19","open":6151,"high":6227,"low":6028,"close":6189,"volume":85831,"rsi_14":60.0,"sma_20":6364.0,"sma_60":6705.17,"sma_120":7150.5},{"date":"2024-12-20","open":6170,"high":6180,"low":6009,"close":6009,"volume":88764,"rsi_14":53.57,"sma_20":6366.5,"sma_60":6690.33,"sma_120":7138.5},{"date":"2024-12-23","open":5990,"high":6094,"low":5971,"close":6075,"volume":37113,"rsi_14":54.55,"sma_20":6373.5,"sma_60":6676.17,"sma_120":7127.25},{"date":"2024-12-24","open":6037,"high":6056,"low":5990,"close":6009,"volume":36189,"rsi_14":46.27,"sma_20":6375.0,"sma_60":6660.0,"sma_120":7115.17},{"date":"2024-12-26","open":6009,"high":6047,"low":5961,"close":5990,"volume":68335,"rsi_14":48.06,"sma_20":6378.5,"sma_60":6644.0,"sma_120":7102.83},{"date":"2024-12-27","open":5952,"high":5952,"low":5771,"close":5828,"volume":72916,"rsi_14":45.59,"sma_20":6362.5,"sma_60":6626.83,"sma_120":7090.33},{"date":"2024-12-30","open":5790,"high":5819,"low":5696,"close":5705,"volume":159030,"rsi_14":42.47,"sma_20":6349.5,"sma_60":6606.83,"sma_120":7076.75},{"date":"2025-01-02","open":5667,"high":5696,"low":5601,"close":5658,"volume":62066,"rsi_14":39.46,"sma_20":6336.0,"sma_60":6587.17,"sma_120":7060.25},{"date":"2025-01-03","open":5639,"high":5733,"low":5620,"close":5733,"volume":59005,"rsi_14":38.19,"sma_20":6324.5,"sma_60":6565.33,"sma_120":7045.25},{"date":"2025-01-06","open":5705,"high":5866,"low":5696,"close":5781,"volume":72244,"rsi_14":36.43,"sma_20":6307.5,"sma_60":6545.17,"sma_120":7030.5},{"date":"2025-01-07","open":5809,"high":5809,"low":5733,"close":5762,"volume":71314,"rsi_14":24.79,"sma_20":6293.0,"sma_60":6528.17,"sma_120":7015.33},{"date":"2025-01-08","open":5762,"high":5866,"low":5714,"close":5781,"volume":61352,"rsi_14":32.99,"sma_20":6284.5,"sma_60":6512.5,"sma_120":7000.83},{"date":"2025-01-09","open":5781,"high":5819,"low":5724,"close":5771,"volume":64297,"rsi_14":30.53,"sma_20":6277.0,"sma_60":6495.67,"sma_120":6986.5},{"date":"2025-01-10","open":5724,"high":5743,"low":5705,"close":5724,"volume":51078,"rsi_14":25.26,"sma_20":6265.0,"sma_60":6477.0,"sma_120":6972.58},{"date":"2025-01-13","open":5724,"high":5724,"low":5639,"close":5658,"volume":55245,"rsi_14":22.0,"sma_20":6244.0,"sma_60":6452.5,"sma_120":6958.17},{"date":"2025-01-14","open":5686,"high":5686,"low":5591,"close":5639,"volume":83420,"rsi_14":26.51,"sma_20":6217.5,"sma_60":6431.0,"sma_120":6942.83},{"date":"2025-01-15","open":5639,"high":5677,"low":5572,"close":5582,"volume":48315,"rsi_14":18.29,"sma_20":6177.5,"sma_60":6411.67,"sma_120":6927.25},{"date":"2025-01-16","open":5591,"high":5620,"low":5477,"close":5496,"volume":124007,"rsi_14":17.86,"sma_20":6146.0,"sma_60":6388.33,"sma_120":6910.92},{"date":"2025-01-17","open":5534,"high":5553,"low":5487,"close":5525,"volume":72268,"rsi_14":21.18,"sma_20":6114.5,"sma_60":6369.17,"sma_120":6894.83},{"date":"2025-01-20","open":5525,"high":5525,"low":5458,"close":5468,"volume":80445,"rsi_14":24.32,"sma_20":6077.5,"sma_60":6349.0,"sma_120":6878.75},{"date":"2025-01-21","open":5477,"high":5496,"low":5335,"close":5392,"volume":149449,"rsi_14":26.09,"sma_20":6035.5,"sma_60":6327.83,"sma_120":6862.17},{"date":"2025-01-22","open":5449,"high":5468,"low":5344,"close":5363,"volume":106581,"rsi_14":26.87,"sma_20":6001.5,"sma_60":6306.17,"sma_120":6845.5},{"date":"2025-01-23","open":5373,"high":5373,"low":5268,"close":5268,"volume":73111,"rsi_14":14.49,"sma_20":5959.0,"sma_60":6282.67,"sma_120":6829.08},{"date":"2025-01-24","open":5268,"high":5344,"low":5259,"close":5278,"volume":77063,"rsi_14":9.23,"sma_20":5920.5,"sma_60":6258.83,"sma_120":6813.5},{"date":"2025-01-31","open":5287,"high":5325,"low":5240,"close":5249,"volume":108392,"rsi_14":9.09,"sma_20":5881.5,"sma_60":6235.5,"sma_120":6797.17},{"date":"2025-02-03","open":5249,"high":5411,"low":5031,"close":5041,"volume":214372,"rsi_14":4.65,"sma_20":5840.0,"sma_60":6211.5,"sma_120":6778.92},{"date":"2025-02-04","open":5050,"high":5268,"low":5050,"close":5268,"volume":98294,"rsi_14":25.69,"sma_20":5817.0,"sma_60":6192.83,"sma_120":6760.5},{"date":"2025-02-05","open":5287,"high":5287,"low":5154,"close":5173,"volume":132132,"rsi_14":24.56,"sma_20":5791.5,"sma_60":6173.17,"sma_120":6738.75},{"date":"2025-02-06","open":5211,"high":5211,"low":5107,"close":5173,"volume":131685,"rsi_14":26.17,"sma_20":5762.0,"sma_60":6154.0,"sma_120":6718.25},{"date":"2025-02-07","open":5116,"high":5202,"low":5097,"close":5145,"volume":204911,"rsi_14":25.93,"sma_20":5728.5,"sma_60":6131.67,"sma_120":6702.25},{"date":"2025-02-10","open":5041,"high":5126,"low":4936,"close":5069,"volume":332448,"rsi_14":25.45,"sma_20":5692.0,"sma_60":6109.17,"sma_120":6682.58},{"date":"2025-02-11","open":5031,"high":5107,"low":5003,"close":5069,"volume":149565,"rsi_14":27.72,"sma_20":5654.5,"sma_60":6086.83,"sma_120":6664.58},{"date":"2025-02-12","open":5069,"high":5107,"low":4993,"close":5060,"volume":128685,"rsi_14":25.25,"sma_20":5617.0,"sma_60":6064.83,"sma_120":6645.75},{"date":"2025-02-13","open":5088,"high":5126,"low":5050,"close":5050,"volume":119640,"rsi_14":26.6,"sma_20":5581.5,"sma_60":6046.17,"sma_120":6627.75},{"date":"2025-02-14","open":5069,"high":5173,"low":5050,"close":5126,"volume":129210,"rsi_14":35.11,"sma_20":5553.5,"sma_60":6033.0,"sma_120":6608.92},{"date":"2025-02-17","open":5192,"high":5192,"low":5022,"close":5050,"volume":215666,"rsi_14":33.33,"sma_20":5522.5,"sma_60":6016.5,"sma_120":6590.5},{"date":"2025-02-18","open":5060,"high":5078,"low":4965,"close":5031,"volume":233985,"rsi_14":36.26,"sma_20":5493.5,"sma_60":6000.0,"sma_120":6571.58},{"date":"2025-02-19","open":5050,"high":5107,"low":5003,"close":5097,"volume":340960,"rsi_14":40.21,"sma_20":5472.5,"sma_60":5984.0,"sma_120":6553.58},{"date":"2025-02-20","open":5116,"high":5202,"low":5088,"close":5173,"volume":283175,"rsi_14":46.08,"sma_20":5454.0,"sma_60":5969.67,"sma_120":6536.17},{"date":"2025-02-21","open":5164,"high":5259,"low":5135,"close":5173,"volume":248573,"rsi_14":58.75,"sma_20":5438.5,"sma_60":5955.33,"sma_120":6518.67},{"date":"2025-02-24","open":5173,"high":5230,"low":5145,"close":5221,"volume":202155,"rsi_14":45.9,"sma_20":5429.5,"sma_60":5943.0,"sma_120":6501.83},{"date":"2025-02-25","open":5221,"high":5221,"low":5145,"close":5164,"volume":182109,"rsi_14":49.12,"sma_20":5419.0,"sma_60":5929.0,"sma_120":6484.42},{"date":"2025-02-26","open":5164,"high":5183,"low":5116,"close":5173,"volume":139911,"rsi_14":50.0,"sma_20":5414.0,"sma_60":5915.5,"sma_120":6465.58},{"date":"2025-02-27","open":5173,"high":5249,"low":5164,"close":5202,"volume":130602,"rsi_14":55.17,"sma_20":5410.0,"sma_60":5901.83,"sma_120":6447.25},{"date":"2025-02-28","open":5173,"high":5173,"low":4851,"close":4851,"volume":951658,"rsi_14":36.78,"sma_20":5389.0,"sma_60":5883.0,"sma_120":6426.0},{"date":"2025-03-04","open":4870,"high":5012,"low":4803,"close":4879,"volume":331634,"rsi_14":38.89,"sma_20":5380.5,"sma_60":5861.0,"sma_120":6404.83},{"date":"2025-03-05","open":4955,"high":5031,"low":4879,"close":5003,"volume":163503,"rsi_14":47.06,"sma_20":5366.5,"sma_60":5844.33,"sma_120":6385.83},{"date":"2025-03-06","open":5097,"high":5107,"low":5022,"close":5022,"volume":128966,"rsi_14":48.54,"sma_20":5358.5,"sma_60":5828.67,"sma_120":6365.75},{"date":"2025-03-07","open":4974,"high":5088,"low":4974,"close":5041,"volume":79875,"rsi_14":45.36,"sma_20":5351.5,"sma_60":5812.67,"sma_120":6346.67},{"date":"2025-03-10","open":5041,"high":5135,"low":5012,"close":5088,"volume":116540,"rsi_14":52.13,"sma_20":5348.5,"sma_60":5794.83,"sma_120":6327.0},{"date":"2025-03-11","open":5031,"high":5069,"low":4984,"close":5031,"volume":138039,"rsi_14":50.0,"sma_20":5346.5,"sma_60":5777.17,"sma_120":6308.0},{"date":"2025-03-12","open":5050,"high":5069,"low":4993,"close":5041,"volume":112375,"rsi_14":46.74,"sma_20":5345.0,"sma_60":5761.33,"sma_120":6289.42},{"date":"2025-03-13","open":5022,"high":5097,"low":5022,"close":5060,"volume":65624,"rsi_14":43.02,"sma_20":5345.0,"sma_60":5746.33,"sma_120":6271.33},{"date":"2025-03-14","open":5031,"high":5088,"low":5003,"close":5088,"volume":111850,"rsi_14":44.94,"sma_20":5347.0,"sma_60":5731.17,"sma_120":6254.75},{"date":"2025-03-17","open":5088,"high":5107,"low":5060,"close":5097,"volume":59225,"rsi_14":42.35,"sma_20":5345.5,"sma_60":5714.33,"sma_120":6238.33},{"date":"2025-03-18","open":5097,"high":5192,"low":5088,"close":5164,"volume":120765,"rsi_14":50.0,"sma_20":5351.5,"sma_60":5697.17,"sma_120":6223.0},{"date":"2025-03-19","open":5126,"high":5211,"low":5126,"close":5183,"volume":104949,"rsi_14":50.57,"sma_20":5359.5,"sma_60":5676.83,"sma_120":6210.42},{"date":"2025-03-20","open":5183,"high":5249,"low":5135,"close":5173,"volume":151532,"rsi_14":48.24,"sma_20":5363.5,"sma_60":5660.67,"sma_120":6195.83},{"date":"2025-03-21","open":5135,"high":5221,"low":5088,"close":5164,"volume":169239,"rsi_14":83.67,"sma_20":5363.0,"sma_60":5643.83,"sma_120":6181.92},{"date":"2025-03-24","open":5173,"high":5268,"low":5135,"close":5221,"volume":189075,"rsi_14":84.62,"sma_20":5365.5,"sma_60":5627.17,"sma_120":6169.67},{"date":"2025-03-25","open":5230,"high":5420,"low":5173,"close":5249,"volume":240379,"rsi_14":80.95,"sma_20":5367.0,"sma_60":5610.67,"sma_120":6157.92},{"date":"2025-03-26","open":5211,"high":5344,"low":5211,"close":5325,"volume":158939,"rsi_14":83.33,"sma_20":5375.5,"sma_60":5598.67,"sma_120":6144.5},{"date":"2025-03-27","open":5240,"high":5306,"low":5230,"close":5287,"volume":87751,"rsi_14":76.0,"sma_20":5381.5,"sma_60":5584.83,"sma_120":6130.5},{"date":"2025-03-28","open":5287,"high":5287,"low":5116,"close":5145,"volume":166874,"rsi_14":55.0,"sma_20":5378.5,"sma_60":5569.67,"sma_120":6114.83},{"date":"2025-03-31","open":5041,"high":5164,"low":5012,"close":5126,"volume":152496,"rsi_14":58.93,"sma_20":5393.0,"sma_60":5554.5,"sma_120":6099.25},{"date":"2025-04-01","open":5135,"high":5221,"low":5097,"close":5221,"volume":86457,"rsi_14":64.62,"sma_20":5411.0,"sma_60":5543.83,"sma_120":6085.33},{"date":"2025-04-02","open":5183,"high":5259,"low":5135,"close":5164,"volume":108974,"rsi_14":57.97,"sma_20":5419.5,"sma_60":5534.33,"sma_120":6070.58},{"date":"2025-04-03","open":5144,"high":5174,"low":5067,"close":5154,"volume":174264,"rsi_14":46.25,"sma_20":5420.0,"sma_60":5523.33,"sma_120":6055.25},{"date":"2025-04-04","open":5076,"high":5164,"low":5008,"close":5067,"volume":113858,"rsi_14":40.91,"sma_20":5415.0,"sma_60":5509.5,"sma_120":6037.42},{"date":"2025-04-07","open":4969,"high":5008,"low":4848,"close":4911,"volume":171747,"rsi_14":29.9,"sma_20":5399.5,"sma_60":5492.17,"sma_120":6018.67},{"date":"2025-04-08","open":4921,"high":5008,"low":4862,"close":4872,"volume":85494,"rsi_14":27.27,"sma_20":5385.0,"sma_60":5474.5,"sma_120":6001.33},{"date":"2025-04-09","open":4848,"high":4872,"low":4780,"close":4824,"volume":194966,"rsi_14":26.21,"sma_20":5367.5,"sma_60":5455.67,"sma_120":5984.08},{"date":"2025-04-10","open":5028,"high":5057,"low":4921,"close":5047,"volume":109559,"rsi_14":40.0,"sma_20":5360.5,"sma_60":5440.83,"sma_120":5968.25},{"date":"2025-04-11","open":4960,"high":4989,"low":4848,"close":4960,"volume":155390,"rsi_14":34.38,"sma_20":5347.5,"sma_60":5425.33,"sma_120":5951.17},{"date":"2025-04-14","open":4979,"high":4999,"low":4921,"close":4960,"volume":111323,"rsi_14":32.8,"sma_20":5334.0,"sma_60":5411.0,"sma_120":5931.75},{"date":"2025-04-15","open":4979,"high":5047,"low":4960,"close":5028,"volume":94450,"rsi_14":32.26,"sma_20":5320.5,"sma_60":5398.17,"sma_120":5914.58},{"date":"2025-04-16","open":5018,"high":5018,"low":4921,"close":4931,"volume":62149,"rsi_14":30.77,"sma_20":5301.0,"sma_60":5384.67,"sma_120":5898.17},{"date":"2025-04-17","open":4931,"high":5037,"low":4931,"close":5008,"volume":35467,"rsi_14":39.02,"sma_20":5286.0,"sma_60":5374.0,"sma_120":5881.17},{"date":"2025-04-18","open":5008,"high":5028,"low":4969,"close":5018,"volume":30451,"rsi_14":40.16,"sma_20":5272.0,"sma_60":5363.0,"sma_120":5866.08},{"date":"2025-04-21","open":5028,"high":5057,"low":4989,"close":5037,"volume":42800,"rsi_14":35.96,"sma_20":5256.0,"sma_60":5353.33,"sma_120":5851.17},{"date":"2025-04-22","open":5037,"high":5057,"low":4979,"close":5018,"volume":116274,"rsi_14":37.27,"sma_20":5237.5,"sma_60":5344.67,"sma_120":5836.25},{"date":"2025-04-23","open":5037,"high":5174,"low":5037,"close":5125,"volume":103284,"rsi_14":48.6,"sma_20":5220.5,"sma_60":5338.33,"sma_120":5822.25},{"date":"2025-04-24","open":5144,"high":5183,"low":5106,"close":5154,"volume":49966,"rsi_14":54.46,"sma_20":5207.0,"sma_60":5334.17,"sma_120":5808.42},{"date":"2025-04-25","open":5154,"high":5242,"low":5125,"close":5203,"volume":83883,"rsi_14":66.67,"sma_20":5203.5,"sma_60":5330.67,"sma_120":5794.75},{"date":"2025-04-28","open":5203,"high":5251,"low":5164,"close":5183,"volume":51169,"rsi_14":68.18,"sma_20":5200.0,"sma_60":5327.33,"sma_120":5781.42},{"date":"2025-04-29","open":5193,"high":5290,"low":5193,"close":5290,"volume":85246,"rsi_14":75.53,"sma_20":5197.0,"sma_60":5329.5,"sma_120":5770.5},{"date":"2025-04-30","open":5290,"high":5300,"low":5164,"close":5261,"volume":136497,"rsi_14":64.86,"sma_20":5195.5,"sma_60":5327.17,"sma_120":5760.0},{"date":"2025-05-02","open":5290,"high":5378,"low":5232,"close":5349,"volume":183528,"rsi_14":77.03,"sma_20":5205.5,"sma_60":5328.0,"sma_120":5750.58},{"date":"2025-05-07","open":5349,"high":5640,"low":5349,"close":5611,"volume":432744,"rsi_14":83.17,"sma_20":5233.5,"sma_60":5333.33,"sma_120":5743.67},{"date":"2025-05-08","open":5611,"high":5806,"low":5592,"close":5709,"volume":338667,"rsi_14":83.65,"sma_20":5274.5,"sma_60":5340.83,"sma_120":5736.25},{"date":"2025-05-09","open":5709,"high":5815,"low":5621,"close":5631,"volume":306358,"rsi_14":85.29,"sma_20":5313.5,"sma_60":5348.33,"sma_120":5728.75},{"date":"2025-05-12","open":5631,"high":5825,"low":5621,"close":5777,"volume":194222,"rsi_14":86.24,"sma_20":5362.5,"sma_60":5358.33,"sma_120":5722.58},{"date":"2025-05-13","open":5777,"high":5884,"low":5699,"close":5718,"volume":138541,"rsi_14":81.58,"sma_20":5397.0,"sma_60":5367.5,"sma_120":5716.17},{"date":"2025-05-14","open":5718,"high":5796,"low":5679,"close":5757,"volume":157703,"rsi_14":81.9,"sma_20":5438.0,"sma_60":5377.5,"sma_120":5711.83},{"date":"2025-05-15","open":5757,"high":5786,"low":5670,"close":5777,"volume":129444,"rsi_14":83.62,"sma_20":5480.0,"sma_60":5386.5,"sma_120":5709.75},{"date":"2025-05-16","open":5777,"high":5786,"low":5631,"close":5699,"volume":154388,"rsi_14":76.11,"sma_20":5514.5,"sma_60":5395.5,"sma_120":5706.0},{"date":"2025-05-19","open":6029,"high":6185,"low":5786,"close":5796,"volume":1364287,"rsi_14":77.5,"sma_20":5559.0,"sma_60":5406.5,"sma_120":5703.25},{"date":"2025-05-20","open":6000,"high":6000,"low":5796,"close":5884,"volume":305530,"rsi_14":78.23,"sma_20":5604.0,"sma_60":5417.83,"sma_120":5700.92},{"date":"2025-05-21","open":5884,"high":6370,"low":5786,"close":6068,"volume":519892,"rsi_14":82.27,"sma_20":5658.0,"sma_60":5431.0,"sma_120":5700.33},{"date":"2025-05-22","open":6029,"high":6185,"low":5981,"close":6010,"volume":202788,"rsi_14":77.21,"sma_20":5708.0,"sma_60":5443.17,"sma_120":5699.25},{"date":"2025-05-23","open":6020,"high":6039,"low":5932,"close":5971,"volume":131994,"rsi_14":76.64,"sma_20":5757.0,"sma_60":5453.83,"sma_120":5698.42},{"date":"2025-05-26","open":5952,"high":5981,"low":5864,"close":5961,"volume":130682,"rsi_14":74.42,"sma_20":5800.0,"sma_60":5465.33,"sma_120":5697.17},{"date":"2025-05-27","open":5961,"high":5961,"low":5825,"close":5864,"volume":170561,"rsi_14":61.61,"sma_20":5836.5,"sma_60":5475.0,"sma_120":5695.25},{"date":"2025-05-28","open":5864,"high":6049,"low":5806,"close":6020,"volume":111833,"rsi_14":63.56,"sma_20":5878.5,"sma_60":5486.83,"sma_120":5694.33},{"date":"2025-05-29","open":6049,"high":6302,"low":6029,"close":6263,"volume":287256,"rsi_14":74.07,"sma_20":5934.0,"sma_60":5509.0,"sma_120":5696.0},{"date":"2025-05-30","open":6282,"high":6593,"low":6234,"close":6525,"volume":611705,"rsi_14":76.19,"sma_20":5997.5,"sma_60":5535.17,"sma_120":5698.08},{"date":"2025-06-02","open":6525,"high":6603,"low":6331,"close":6555,"volume":514905,"rsi_14":79.86,"sma_20":6064.0,"sma_60":5559.67,"sma_120":5702.0},{"date":"2025-06-04","open":6555,"high":6642,"low":6098,"close":6564,"volume":622399,"rsi_14":79.43,"sma_20":6126.5,"sma_60":5584.0,"sma_120":5706.33},{"date":"2025-06-05","open":6574,"high":6700,"low":6409,"close":6477,"volume":400636,"rsi_14":74.32,"sma_20":6171.0,"sma_60":5606.5,"sma_120":5709.58},{"date":"2025-06-09","open":6487,"high":6623,"low":6234,"close":6292,"volume":459443,"rsi_14":69.18,"sma_20":6201.0,"sma_60":5625.0,"sma_120":5709.92},{"date":"2025-06-10","open":6399,"high":6399,"low":6146,"close":6263,"volume":243150,"rsi_14":65.79,"sma_20":6233.5,"sma_60":5644.0,"sma_120":5710.58},{"date":"2025-06-11","open":6273,"high":6273,"low":6117,"close":6224,"volume":369034,"rsi_14":61.9,"sma_20":6256.5,"sma_60":5662.17,"sma_120":5711.75},{"date":"2025-06-12","open":6263,"high":6263,"low":6127,"close":6146,"volume":237571,"rsi_14":52.94,"sma_20":6278.5,"sma_60":5678.67,"sma_120":5712.5},{"date":"2025-06-13","open":6175,"high":6175,"low":5971,"close":5991,"volume":264174,"rsi_14":49.32,"sma_20":6290.5,"sma_60":5692.0,"sma_120":5711.58},{"date":"2025-06-16","open":6000,"high":6204,"low":5922,"close":6156,"volume":387205,"rsi_14":55.97,"sma_20":6310.0,"sma_60":5708.0,"sma_120":5711.17},{"date":"2025-06-17","open":6156,"high":6175,"low":6068,"close":6146,"volume":259691,"rsi_14":55.97,"sma_20":6333.0,"sma_60":5722.67,"sma_120":5709.92},{"date":"2025-06-18","open":6117,"high":6204,"low":6049,"close":6204,"volume":204958,"rsi_14":61.29,"sma_20":6354.0,"sma_60":5738.0,"sma_120":5707.42},{"date":"2025-06-19","open":6204,"high":6263,"low":6117,"close":6234,"volume":291810,"rsi_14":57.75,"sma_20":6372.0,"sma_60":5754.0,"sma_120":5707.33},{"date":"2025-06-20","open":6234,"high":6292,"low":6136,"close":6146,"volume":309430,"rsi_14":45.24,"sma_20":6376.0,"sma_60":5768.67,"sma_120":5706.25},{"date":"2025-06-23","open":6263,"high":6273,"low":6010,"close":6185,"volume":409288,"rsi_14":33.01,"sma_20":6385.0,"sma_60":5783.0,"sma_120":5705.08},{"date":"2025-06-24","open":6224,"high":6302,"low":6156,"close":6302,"volume":409435,"rsi_14":38.39,"sma_20":6402.0,"sma_60":5798.83,"sma_120":5704.75},{"date":"2025-06-25","open":6321,"high":6516,"low":6282,"close":6438,"volume":409540,"rsi_14":44.8,"sma_20":6426.5,"sma_60":5815.67,"sma_120":5707.17},{"date":"2025-06-26","open":6438,"high":6438,"low":6166,"close":6234,"volume":425708,"rsi_14":40.88,"sma_20":6445.5,"sma_60":5829.67,"sma_120":5707.25},{"date":"2025-06-27","open":6234,"high":6234,"low":5942,"close":5971,"volume":190791,"rsi_14":38.62,"sma_20":6443.0,"sma_60":5841.67,"sma_120":5705.67},{"date":"2025-06-30","open":6000,"high":6010,"low":5864,"close":5932,"volume":221755,"rsi_14":38.36,"sma_20":6426.0,"sma_60":5853.33,"sma_120":5703.92},{"date":"2025-07-01","open":5884,"high":6088,"low":5874,"close":6068,"volume":88446,"rsi_14":44.87,"sma_20":6402.5,"sma_60":5865.67,"sma_120":5704.75},{"date":"2025-07-02","open":6010,"high":6107,"low":5932,"close":6107,"volume":79535,"rsi_14":48.68,"sma_20":6379.5,"sma_60":5879.67,"sma_120":5707.0},{"date":"2025-07-03","open":6098,"high":6204,"low":6000,"close":6195,"volume":266638,"rsi_14":57.24,"sma_20":6360.5,"sma_60":5897.5,"sma_120":5710.42},{"date":"2025-07-04","open":6234,"high":6253,"low":6127,"close":6146,"volume":108357,"rsi_14":49.62,"sma_20":6343.5,"sma_60":5916.0,"sma_120":5712.75},{"date":"2025-07-07","open":6331,"high":6331,"low":6127,"close":6195,"volume":56610,"rsi_14":51.82,"sma_20":6338.5,"sma_60":5938.0,"sma_120":5715.08},{"date":"2025-07-08","open":6195,"high":6321,"low":6166,"close":6311,"volume":155707,"rsi_14":53.85,"sma_20":6341.0,"sma_60":5962.67,"sma_120":5718.58},{"date":"2025-07-09","open":6321,"high":6331,"low":6107,"close":6175,"volume":167835,"rsi_14":48.05,"sma_20":6338.5,"sma_60":5985.83,"sma_120":5720.75},{"date":"2025-07-10","open":6166,"high":6311,"low":6156,"close":6253,"volume":162218,"rsi_14":53.59,"sma_20":6344.0,"sma_60":6006.5,"sma_120":5723.67},{"date":"2025-07-11","open":6214,"high":6282,"low":6156,"close":6253,"volume":89298,"rsi_14":52.35,"sma_20":6357.5,"sma_60":6028.67,"sma_120":5727.0},{"date":"2025-07-14","open":6273,"high":6389,"low":6224,"close":6321,"volume":133848,"rsi_14":50.69,"sma_20":6366.0,"sma_60":6052.0,"sma_120":5731.5},{"date":"2025-07-15","open":6311,"high":6311,"low":6127,"close":6175,"volume":231095,"rsi_14":40.69,"sma_20":6367.5,"sma_60":6071.67,"sma_120":5734.92},{"date":"2025-07-16","open":6224,"high":6224,"low":6078,"close":6078,"volume":195537,"rsi_14":44.03,"sma_20":6361.0,"sma_60":6091.33,"sma_120":5738.0},{"date":"2025-07-17","open":6088,"high":6156,"low":6000,"close":6078,"volume":76217,"rsi_14":55.14,"sma_20":6353.0,"sma_60":6109.67,"sma_120":5741.83},{"date":"2025-07-18","open":6107,"high":6146,"low":5991,"close":6059,"volume":120057,"rsi_14":56.19,"sma_20":6348.5,"sma_60":6127.5,"sma_120":5745.25},{"date":"2025-07-21","open":6059,"high":6088,"low":6000,"close":6059,"volume":72787,"rsi_14":49.45,"sma_20":6342.0,"sma_60":6145.0,"sma_120":5749.17},{"date":"2025-07-22","open":6049,"high":6068,"low":5961,"close":5991,"volume":93032,"rsi_14":43.62,"sma_20":6326.0,"sma_60":6161.67,"sma_120":5753.17},{"date":"2025-07-23","open":6000,"high":6098,"low":5991,"close":6078,"volume":69968,"rsi_14":43.62,"sma_20":6307.5,"sma_60":6178.0,"sma_120":5758.17},{"date":"2025-07-24","open":6098,"high":6214,"low":5991,"close":6059,"volume":133845,"rsi_14":45.05,"sma_20":6298.5,"sma_60":6193.5,"sma_120":5763.83},{"date":"2025-07-25","open":6029,"high":6049,"low":5932,"close":5932,"volume":92764,"rsi_14":36.36,"sma_20":6296.5,"sma_60":6206.0,"sma_120":5768.33},{"date":"2025-07-28","open":5961,"high":6000,"low":5835,"close":5991,"volume":113908,"rsi_14":32.26,"sma_20":6299.5,"sma_60":6219.83,"sma_120":5773.58},{"date":"2025-07-29","open":5942,"high":6000,"low":5845,"close":5903,"volume":84185,"rsi_14":34.09,"sma_20":6291.0,"sma_60":6230.33,"sma_120":5779.92},{"date":"2025-07-30","open":5903,"high":6000,"low":5884,"close":5884,"volume":60393,"rsi_14":26.83,"sma_20":6279.5,"sma_60":6241.0,"sma_120":5784.08},{"date":"2025-07-31","open":5991,"high":6029,"low":5718,"close":5796,"volume":177546,"rsi_14":24.18,"sma_20":6259.0,"sma_60":6248.67,"sma_120":5788.33},{"date":"2025-08-01","open":5835,"high":5835,"low":5543,"close":5543,"volume":170311,"rsi_14":13.64,"sma_20":6228.0,"sma_60":6247.5,"sma_120":5790.42},{"date":"2025-08-04","open":5543,"high":5718,"low":5465,"close":5699,"volume":118783,"rsi_14":27.93,"sma_20":6202.5,"sma_60":6247.33,"sma_120":5794.08},{"date":"2025-08-05","open":5650,"high":5767,"low":5650,"close":5709,"volume":74137,"rsi_14":31.37,"sma_20":6171.5,"sma_60":6248.67,"sma_120":5798.5},{"date":"2025-08-06","open":5650,"high":5796,"low":5640,"close":5767,"volume":105492,"rsi_14":35.19,"sma_20":6150.5,"sma_60":6248.5,"sma_120":5803.42},{"date":"2025-08-07","open":5786,"high":5786,"low":5679,"close":5689,"volume":112531,"rsi_14":33.33,"sma_20":6121.5,"sma_60":6248.0,"sma_120":5807.75},{"date":"2025-08-08","open":5689,"high":5815,"low":5679,"close":5728,"volume":52188,"rsi_14":35.59,"sma_20":6094.5,"sma_60":6247.5,"sma_120":5812.5},{"date":"2025-08-11","open":5718,"high":5786,"low":5650,"close":5660,"volume":55329,"rsi_14":35.59,"sma_20":6060.5,"sma_60":6245.5,"sma_120":5816.0},{"date":"2025-08-12","open":5728,"high":5728,"low":5650,"close":5670,"volume":32952,"rsi_14":30.91,"sma_20":6034.5,"sma_60":6245.0,"sma_120":5820.25},{"date":"2025-08-13","open":5689,"high":5738,"low":5640,"close":5670,"volume":47113,"rsi_14":31.48,"sma_20":6013.5,"sma_60":6242.83,"sma_120":5824.67},{"date":"2025-08-14","open":5679,"high":5718,"low":5572,"close":5592,"volume":65906,"rsi_14":33.01,"sma_20":5988.5,"sma_60":6237.83,"sma_120":5827.83},{"date":"2025-08-18","open":5650,"high":5650,"low":5504,"close":5514,"volume":67051,"rsi_14":26.67,"sma_20":5960.5,"sma_60":6228.33,"sma_120":5829.67},{"date":"2025-08-19","open":5572,"high":5631,"low":5543,"close":5592,"volume":66962,"rsi_14":34.62,"sma_20":5936.5,"sma_60":6221.17,"sma_120":5832.17},{"date":"2025-08-20","open":5543,"high":5718,"low":5504,"close":5689,"volume":90774,"rsi_14":41.07,"sma_20":5921.0,"sma_60":6216.33,"sma_120":5835.08},{"date":"2025-08-21","open":5689,"high":5806,"low":5679,"close":5699,"volume":53440,"rsi_14":45.19,"sma_20":5901.5,"sma_60":6211.83,"sma_120":5838.58},{"date":"2025-08-22","open":5728,"high":5777,"low":5640,"close":5660,"volume":32170,"rsi_14":57.32,"sma_20":5881.0,"sma_60":6208.33,"sma_120":5841.67},{"date":"2025-08-25","open":5689,"high":5728,"low":5650,"close":5670,"volume":22052,"rsi_14":47.76,"sma_20":5867.5,"sma_60":6202.33,"sma_120":5844.58},{"date":"2025-08-26","open":5670,"high":5728,"low":5631,"close":5660,"volume":24894,"rsi_14":46.27,"sma_20":5850.5,"sma_60":6192.0,"sma_120":5850.5},{"date":"2025-08-27","open":5660,"high":5718,"low":5582,"close":5679,"volume":73552,"rsi_14":42.86,"sma_20":5839.0,"sma_60":6177.5,"sma_120":5856.33},{"date":"2025-08-28","open":5679,"high":5728,"low":5621,"close":5650,"volume":82461,"rsi_14":46.55,"sma_20":5827.0,"sma_60":6162.0,"sma_120":5860.83},{"date":"2025-08-29","open":5718,"high":5728,"low":5621,"close":5699,"volume":61978,"rsi_14":47.46,"sma_20":5822.0,"sma_60":6147.17,"sma_120":5865.58},{"date":"2025-09-01","open":5699,"high":5699,"low":5602,"close":5631,"volume":61947,"rsi_14":47.46,"sma_20":5826.5,"sma_60":6132.67,"sma_120":5869.58},{"date":"2025-09-02","open":5631,"high":5718,"low":5572,"close":5602,"volume":60447,"rsi_14":44.26,"sma_20":5821.5,"sma_60":6120.83,"sma_120":5872.92},{"date":"2025-09-03","open":5611,"high":5689,"low":5602,"close":5660,"volume":15954,"rsi_14":49.25,"sma_20":5819.0,"sma_60":6110.5,"sma_120":5877.25},{"date":"2025-09-04","open":5699,"high":5718,"low":5611,"close":5679,"volume":20964,"rsi_14":57.38,"sma_20":5814.5,"sma_60":6101.17,"sma_120":5881.67},{"date":"2025-09-05","open":5650,"high":5864,"low":5650,"close":5864,"volume":162312,"rsi_14":75.0,"sma_20":5823.5,"sma_60":6096.33,"sma_120":5887.5},{"date":"2025-09-08","open":5835,"high":6049,"low":5786,"close":6020,"volume":192703,"rsi_14":77.5,"sma_20":5838.5,"sma_60":6096.83,"sma_120":5894.42},{"date":"2025-09-09","open":6000,"high":6127,"low":5942,"close":5981,"volume":205971,"rsi_14":70.27,"sma_20":5855.0,"sma_60":6093.83,"sma_120":5900.92},{"date":"2025-09-10","open":6039,"high":6117,"low":5913,"close":6107,"volume":167274,"rsi_14":74.42,"sma_20":5877.5,"sma_60":6093.17,"sma_120":5907.92},{"date":"2025-09-11","open":6068,"high":6273,"low":5884,"close":5971,"volume":858737,"rsi_14":66.67,"sma_20":5893.0,"sma_60":6089.17,"sma_120":5913.58},{"date":"2025-09-12","open":5981,"high":6010,"low":5815,"close":5845,"volume":234459,"rsi_14":58.33,"sma_20":5906.0,"sma_60":6082.5,"sma_120":5918.25},{"date":"2025-09-15","open":5884,"high":5922,"low":5845,"close":5893,"volume":83601,"rsi_14":60.71,"sma_20":5925.5,"sma_60":6078.17,"sma_120":5923.42},{"date":"2025-09-16","open":5903,"high":5903,"low":5806,"close":5845,"volume":68811,"rsi_14":57.39,"sma_20":5938.5,"sma_60":6072.33,"sma_120":5927.67},{"date":"2025-09-17","open":5796,"high":5864,"low":5786,"close":5845,"volume":79907,"rsi_14":58.93,"sma_20":5946.5,"sma_60":6064.5,"sma_120":5931.67},{"date":"2025-09-18","open":5864,"high":5903,"low":5825,"close":5864,"volume":65469,"rsi_14":57.8,"sma_20":5955.0,"sma_60":6054.67,"sma_120":5935.17},{"date":"2025-09-19","open":6060,"high":6080,"low":5910,"close":5910,"volume":94120,"rsi_14":55.26,"sma_20":5959.5,"sma_60":6046.33,"sma_120":5938.0},{"date":"2025-09-22","open":5777,"high":5845,"low":5747,"close":5815,"volume":31500,"rsi_14":59.32,"sma_20":5967.0,"sma_60":6043.67,"sma_120":5942.67},{"date":"2025-09-23","open":5815,"high":5815,"low":5767,"close":5806,"volume":41745,"rsi_14":56.64,"sma_20":5974.5,"sma_60":6041.5,"sma_120":5947.42},{"date":"2025-09-24","open":5815,"high":5815,"low":5689,"close":5699,"volume":67378,"rsi_14":50.82,"sma_20":5975.5,"sma_60":6035.17,"sma_120":5950.42},{"date":"2025-09-25","open":5747,"high":5777,"low":5650,"close":5777,"volume":26982,"rsi_14":45.95,"sma_20":5982.0,"sma_60":6029.5,"sma_120":5954.58},{"date":"2025-09-26","open":5777,"high":5777,"low":5660,"close":5679,"volume":74128,"rsi_14":33.33,"sma_20":5981.0,"sma_60":6020.67,"sma_120":5959.08},{"date":"2025-09-29","open":5699,"high":5738,"low":5640,"close":5679,"volume":31695,"rsi_14":34.65,"sma_20":5983.5,"sma_60":6012.67,"sma_120":5964.33},{"date":"2025-09-30","open":5689,"high":5689,"low":5631,"close":5689,"volume":40124,"rsi_14":25.84,"sma_20":5988.0,"sma_60":6004.0,"sma_120":5971.0},{"date":"2025-10-01","open":5747,"high":5747,"low":5572,"close":5650,"volume":49041,"rsi_14":29.11,"sma_20":5987.5,"sma_60":5992.67,"sma_120":5977.67},{"date":"2025-10-02","open":5641,"high":5767,"low":5602,"close":5757,"volume":90961,"rsi_14":44.87,"sma_20":5992.0,"sma_60":5985.67,"sma_120":5985.75},{"date":"2025-10-10","open":5728,"high":5767,"low":5689,"close":5747,"volume":17353,"rsi_14":40.0,"sma_20":5986.0,"sma_60":5977.0,"sma_120":5991.75},{"date":"2025-10-13","open":5728,"high":5845,"low":5592,"close":5845,"volume":58433,"rsi_14":50.0,"sma_20":5977.0,"sma_60":5970.0,"sma_120":5999.33},{"date":"2025-10-14","open":5631,"high":5845,"low":5631,"close":5806,"volume":63421,"rsi_14":47.62,"sma_20":5968.0,"sma_60":5961.17,"sma_120":6006.58},{"date":"2025-10-15","open":5767,"high":5932,"low":5767,"close":5786,"volume":81582,"rsi_14":45.24,"sma_20":5951.5,"sma_60":5954.5,"sma_120":6013.08},{"date":"2025-10-16","open":5922,"high":6039,"low":5815,"close":5922,"volume":229272,"rsi_14":60.47,"sma_20":5949.0,"sma_60":5951.83,"sma_120":6021.58},{"date":"2025-10-17","open":6020,"high":6020,"low":5864,"close":5971,"volume":120186,"rsi_14":59.52,"sma_20":5955.5,"sma_60":5950.0,"sma_120":6029.83},{"date":"2025-10-20","open":5991,"high":6078,"low":5932,"close":6059,"volume":143077,"rsi_14":64.13,"sma_20":5964.0,"sma_60":5950.0,"sma_120":6038.75},{"date":"2025-10-21","open":6039,"high":6146,"low":6000,"close":6059,"volume":106158,"rsi_14":72.84,"sma_20":5975.0,"sma_60":5950.0,"sma_120":6047.5},{"date":"2025-10-22","open":6185,"high":6214,"low":6029,"close":6175,"volume":195957,"rsi_14":74.12,"sma_20":5992.0,"sma_60":5953.17,"sma_120":6057.42},{"date":"2025-10-23","open":6175,"high":6175,"low":6029,"close":6127,"volume":85760,"rsi_14":78.75,"sma_20":6005.5,"sma_60":5954.0,"sma_120":6066.0},{"date":"2025-10-24","open":6156,"high":6166,"low":5728,"close":6078,"volume":130330,"rsi_14":74.12,"sma_20":6022.5,"sma_60":5954.33,"sma_120":6073.92},{"date":"2025-10-27","open":6088,"high":6175,"low":6010,"close":6175,"volume":123127,"rsi_14":76.6,"sma_20":6041.0,"sma_60":5958.5,"sma_120":6082.25},{"date":"2025-10-28","open":6224,"high":6224,"low":6068,"close":6107,"volume":99473,"rsi_14":74.23,"sma_20":6056.5,"sma_60":5960.5,"sma_120":6090.17},{"date":"2025-10-29","open":6107,"high":6185,"low":6078,"close":6175,"volume":87714,"rsi_14":72.83,"sma_20":6081.0,"sma_60":5965.17,"sma_120":6097.75},{"date":"2025-10-30","open":6487,"high":6496,"low":6204,"close":6224,"volume":253787,"rsi_14":75.79,"sma_20":6104.0,"sma_60":5971.0,"sma_120":6106.0},{"date":"2025-10-31","open":6175,"high":6350,"low":6156,"close":6243,"volume":129840,"rsi_14":73.56,"sma_20":6133.0,"sma_60":5978.67,"sma_120":6113.67},{"date":"2025-11-03","open":6331,"high":6331,"low":6078,"close":6098,"volume":177659,"rsi_14":65.31,"sma_20":6154.5,"sma_60":5988.17,"sma_120":6117.83},{"date":"2025-11-04","open":6146,"high":6146,"low":5971,"close":6068,"volume":173043,"rsi_14":64.65,"sma_20":6174.0,"sma_60":5994.5,"sma_120":6120.92},{"date":"2025-11-05","open":6020,"high":6253,"low":5825,"close":6029,"volume":226182,"rsi_14":56.18,"sma_20":6193.5,"sma_60":6000.0,"sma_120":6124.33},{"date":"2025-11-06","open":6127,"high":6642,"low":6117,"close":6564,"volume":602565,"rsi_14":71.94,"sma_20":6234.5,"sma_60":6013.67,"sma_120":6131.08},{"date":"2025-11-07","open":6418,"high":6827,"low":6380,"close":6817,"volume":524262,"rsi_14":75.0,"sma_20":6289.5,"sma_60":6033.0,"sma_120":6140.5},{"date":"2025-11-10","open":6778,"high":7381,"low":6749,"close":7274,"volume":732976,"rsi_14":80.79,"sma_20":6363.0,"sma_60":6059.5,"sma_120":6153.5},{"date":"2025-11-11","open":7070,"high":7284,"low":7070,"close":7255,"volume":226796,"rsi_14":78.76,"sma_20":6437.5,"sma_60":6086.83,"sma_120":6166.17},{"date":"2025-11-12","open":7508,"high":7692,"low":7401,"close":7595,"volume":494849,"rsi_14":83.86,"sma_20":6530.5,"sma_60":6119.83,"sma_120":6182.42},{"date":"2025-11-13","open":7537,"high":7790,"low":7498,"close":7585,"volume":290063,"rsi_14":85.39,"sma_20":6616.0,"sma_60":6152.67,"sma_120":6197.75},{"date":"2025-11-14","open":7498,"high":7663,"low":7459,"close":7605,"volume":275329,"rsi_14":84.83,"sma_20":6700.0,"sma_60":6187.17,"sma_120":6212.5},{"date":"2025-11-17","open":7547,"high":7547,"low":7235,"close":7303,"volume":210255,"rsi_14":76.17,"sma_20":6764.0,"sma_60":6217.83,"sma_120":6223.08},{"date":"2025-11-18","open":7255,"high":7284,"low":6905,"close":7021,"volume":363289,"rsi_14":66.93,"sma_20":6813.5,"sma_60":6242.33,"sma_120":6231.75},{"date":"2025-11-19","open":6992,"high":7060,"low":6895,"close":7002,"volume":155763,"rsi_14":65.75,"sma_20":6856.0,"sma_60":6264.83,"sma_120":6240.58},{"date":"2025-11-20","open":6992,"high":6992,"low":6817,"close":6905,"volume":201093,"rsi_14":62.98,"sma_20":6896.0,"sma_60":6285.5,"sma_120":6248.67},{"date":"2025-11-21","open":6788,"high":7187,"low":6739,"close":7089,"volume":194098,"rsi_14":69.17,"sma_20":6948.0,"sma_60":6310.0,"sma_120":6259.17},{"date":"2025-11-24","open":7196,"high":7245,"low":7012,"close":7021,"volume":189277,"rsi_14":68.15,"sma_20":6991.5,"sma_60":6333.17,"sma_120":6267.75},{"date":"2025-11-25","open":6963,"high":7206,"low":6963,"close":7080,"volume":192016,"rsi_14":69.85,"sma_20":7041.5,"sma_60":6357.5,"sma_120":6274.75},{"date":"2025-11-26","open":7080,"high":7196,"low":7021,"close":7119,"volume":130724,"rsi_14":62.9,"sma_20":7090.0,"sma_60":6382.17,"sma_120":6279.83},{"date":"2025-11-27","open":7187,"high":7274,"low":7089,"close":7245,"volume":144974,"rsi_14":60.58,"sma_20":7142.5,"sma_60":6409.5,"sma_120":6285.75},{"date":"2025-11-28","open":7245,"high":7323,"low":7216,"close":7245,"volume":105224,"rsi_14":49.07,"sma_20":7194.0,"sma_60":6436.0,"sma_120":6291.58},{"date":"2025-12-01","open":7235,"high":7294,"low":7089,"close":7128,"volume":158389,"rsi_14":46.2,"sma_20":7247.0,"sma_60":6461.67,"sma_120":6297.17},{"date":"2025-12-02","open":7167,"high":7420,"low":7119,"close":7401,"volume":183190,"rsi_14":43.9,"sma_20":7315.5,"sma_60":6492.5,"sma_120":6306.67},{"date":"2025-12-03","open":7391,"high":7585,"low":7333,"close":7498,"volume":172643,"rsi_14":47.4,"sma_20":7391.0,"sma_60":6524.0,"sma_120":6317.25},{"date":"2025-12-04","open":7537,"high":7673,"low":7478,"close":7517,"volume":252775,"rsi_14":47.4,"sma_20":7440.0,"sma_60":6555.5,"sma_120":6328.33},{"date":"2025-12-05","open":7488,"high":7653,"low":7391,"close":7595,"volume":175281,"rsi_14":60.0,"sma_20":7480.0,"sma_60":6585.17,"sma_120":6340.75},{"date":"2025-12-08","open":7576,"high":7644,"low":7440,"close":7624,"volume":176019,"rsi_14":75.0,"sma_20":7498.0,"sma_60":6612.67,"sma_120":6354.75},{"date":"2025-12-09","open":7547,"high":8023,"low":7547,"close":7780,"volume":346663,"rsi_14":78.99,"sma_20":7525.0,"sma_60":6643.5,"sma_120":6368.67},{"date":"2025-12-10","open":7683,"high":7780,"low":7517,"close":7537,"volume":130705,"rsi_14":71.24,"sma_20":7522.0,"sma_60":6668.0,"sma_120":6380.58},{"date":"2025-12-11","open":7537,"high":7741,"low":7537,"close":7673,"volume":121049,"rsi_14":70.27,"sma_20":7526.5,"sma_60":6697.17,"sma_120":6393.17},{"date":"2025-12-12","open":7644,"high":7858,"low":7644,"close":7780,"volume":101216,"rsi_14":75.66,"sma_20":7535.5,"sma_60":6730.33,"sma_120":6406.42},{"date":"2025-12-15","open":7741,"high":7974,"low":7683,"close":7838,"volume":141903,"rsi_14":75.66,"sma_20":7563.0,"sma_60":6763.67,"sma_120":6420.92},{"date":"2025-12-16","open":7877,"high":7965,"low":7780,"close":7867,"volume":113540,"rsi_14":75.5,"sma_20":7606.5,"sma_60":6798.33,"sma_120":6435.33},{"date":"2025-12-17","open":7829,"high":8033,"low":7809,"close":7965,"volume":113182,"rsi_14":75.0,"sma_20":7656.0,"sma_60":6834.67,"sma_120":6449.58},{"date":"2025-12-18","open":7829,"high":7926,"low":7644,"close":7799,"volume":119158,"rsi_14":67.27,"sma_20":7702.0,"sma_60":6867.83,"sma_120":6461.25},{"date":"2025-12-19","open":7809,"high":7858,"low":7692,"close":7751,"volume":98814,"rsi_14":70.25,"sma_20":7736.0,"sma_60":6902.17,"sma_120":6474.25},{"date":"2025-12-22","open":7751,"high":7877,"low":7653,"close":7770,"volume":93898,"rsi_14":64.39,"sma_20":7774.5,"sma_60":6935.67,"sma_120":6489.67},{"date":"2025-12-23","open":7770,"high":7780,"low":7440,"close":7517,"volume":146399,"rsi_14":50.68,"sma_20":7797.0,"sma_60":6965.0,"sma_120":6503.25},{"date":"2025-12-24","open":7615,"high":7673,"low":7537,"close":7585,"volume":68953,"rsi_14":52.29,"sma_20":7821.0,"sma_60":6997.33,"sma_120":6516.25},{"date":"2025-12-26","open":7663,"high":7673,"low":7352,"close":7371,"volume":108424,"rsi_14":43.11,"sma_20":7827.5,"sma_60":7024.67,"sma_120":6527.08},{"date":"2025-12-29","open":7381,"high":7381,"low":7274,"close":7274,"volume":34819,"rsi_14":39.66,"sma_20":7829.0,"sma_60":7052.0,"sma_120":6536.33},{"date":"2025-12-30","open":7440,"high":7440,"low":7070,"close":7323,"volume":50235,"rsi_14":35.58,"sma_20":7839.0,"sma_60":7080.17,"sma_120":6546.42},{"date":"2026-01-02","open":7401,"high":7469,"low":7216,"close":7245,"volume":133519,"rsi_14":39.73,"sma_20":7831.0,"sma_60":7106.83,"sma_120":6555.42},{"date":"2026-01-05","open":7342,"high":7508,"low":7070,"close":7488,"volume":204817,"rsi_14":43.95,"sma_20":7830.5,"sma_60":7138.33,"sma_120":6565.5},{"date":"2026-01-06","open":7488,"high":7595,"low":7099,"close":7128,"volume":197865,"rsi_14":31.69,"sma_20":7810.5,"sma_60":7161.67,"sma_120":6573.67},{"date":"2026-01-07","open":7216,"high":7235,"low":7002,"close":7099,"volume":168167,"rsi_14":28.89,"sma_20":7785.0,"sma_60":7184.83,"sma_120":6580.92},{"date":"2026-01-08","open":7089,"high":7226,"low":6895,"close":6895,"volume":107624,"rsi_14":24.75,"sma_20":7747.5,"sma_60":7202.83,"sma_120":6586.42},{"date":"2026-01-09","open":6895,"high":7060,"low":6876,"close":7051,"volume":141252,"rsi_14":26.96,"sma_20":7710.0,"sma_60":7224.17,"sma_120":6592.67},{"date":"2026-01-12","open":7148,"high":7303,"low":7012,"close":7109,"volume":105556,"rsi_14":31.61,"sma_20":7688.0,"sma_60":7246.83,"sma_120":6600.67},{"date":"2026-01-13","open":7148,"high":7226,"low":7002,"close":7031,"volume":120838,"rsi_14":31.12,"sma_20":7655.0,"sma_60":7265.83,"sma_120":6608.83},{"date":"2026-01-14","open":7031,"high":7517,"low":7031,"close":7469,"volume":151029,"rsi_14":43.51,"sma_20":7639.0,"sma_60":7291.5,"sma_120":6620.75},{"date":"2026-01-15","open":7469,"high":7751,"low":7333,"close":7615,"volume":233426,"rsi_14":52.19,"sma_20":7627.5,"sma_60":7318.17,"sma_120":6634.08},{"date":"2026-01-16","open":7615,"high":7760,"low":7566,"close":7741,"volume":167639,"rsi_14":61.9,"sma_20":7278.5,"sma_60":6472.17,"sma_120":6302.42},{"date":"2026-01-19","open":7741,"high":8111,"low":7731,"close":7858,"volume":244872,"rsi_14":61.16,"sma_20":7615.5,"sma_60":7375.83,"sma_120":6664.5},{"date":"2026-01-20","open":7867,"high":8266,"low":7829,"close":8111,"volume":334971,"rsi_14":67.92,"sma_20":7631.5,"sma_60":7409.83,"sma_120":6681.92},{"date":"2026-01-21","open":8111,"high":8227,"low":7829,"close":8149,"volume":180590,"rsi_14":67.78,"sma_20":7652.0,"sma_60":7445.33,"sma_120":6699.83},{"date":"2026-01-22","open":8208,"high":8684,"low":8111,"close":8218,"volume":329799,"rsi_14":71.01,"sma_20":7675.0,"sma_60":7480.33,"sma_120":6719.42},{"date":"2026-01-23","open":8218,"high":8218,"low":7897,"close":8023,"volume":189075,"rsi_14":61.8,"sma_20":7701.0,"sma_60":7513.17,"sma_120":6736.83},{"date":"2026-01-26","open":7994,"high":7994,"low":7741,"close":7780,"volume":125764,"rsi_14":65.16,"sma_20":7711.0,"sma_60":7540.67,"sma_120":6752.92},{"date":"2026-01-27","open":7877,"high":7877,"low":7478,"close":7576,"volume":261745,"rsi_14":60.25,"sma_20":7721.5,"sma_60":7563.83,"sma_120":6767.42},{"date":"2026-01-28","open":7508,"high":7780,"low":7508,"close":7712,"volume":145146,"rsi_14":68.1,"sma_20":7744.0,"sma_60":7589.0,"sma_120":6783.83},{"date":"2026-01-29","open":7722,"high":7945,"low":7585,"close":7945,"volume":156910,"rsi_14":69.17,"sma_20":7776.0,"sma_60":7620.67,"sma_120":6804.42},{"date":"2026-01-30","open":7955,"high":7965,"low":7644,"close":7809,"volume":216901,"rsi_14":64.52,"sma_20":7805.0,"sma_60":7650.5,"sma_120":6822.5},{"date":"2026-02-02","open":7809,"high":7965,"low":7556,"close":7624,"volume":90150,"rsi_14":61.78,"sma_20":7812.0,"sma_60":7677.83,"sma_120":6838.92},{"date":"2026-02-03","open":7722,"high":7819,"low":7508,"close":7819,"volume":133142,"rsi_14":57.69,"sma_20":7847.5,"sma_60":7699.33,"sma_120":6856.5},{"date":"2026-02-04","open":7867,"high":8042,"low":7780,"close":7819,"volume":190908,"rsi_14":56.28,"sma_20":7368.5,"sma_60":6510.17,"sma_120":6315.5},{"date":"2026-02-05","open":7994,"high":8976,"low":7994,"close":8577,"volume":1667073,"rsi_14":69.62,"sma_20":7499.5,"sma_60":6560.17,"sma_120":6335.33},{"date":"2026-02-06","open":8490,"high":8723,"low":8072,"close":8714,"volume":551226,"rsi_14":70.96,"sma_20":7610.0,"sma_60":6612.17,"sma_120":6356.67},{"date":"2026-02-09","open":8811,"high":9093,"low":8607,"close":8947,"volume":408317,"rsi_14":9.79,"sma_20":6966.98,"sma_60":6376.33,"sma_120":6380.67},{"date":"2026-02-10","open":8957,"high":9832,"low":8957,"close":9462,"volume":780631,"rsi_14":93.43,"sma_20":7832.0,"sma_60":6724.0,"sma_120":6410.42},{"date":"2026-02-11","open":9550,"high":9676,"low":9190,"close":9268,"volume":272393,"rsi_14":87.95,"sma_20":7935.5,"sma_60":6780.33,"sma_120":6437.08},{"date":"2026-02-12","open":9268,"high":9287,"low":8986,"close":8996,"volume":295007,"rsi_14":83.08,"sma_20":8007.5,"sma_60":6829.83,"sma_120":6461.5},{"date":"2026-02-13","open":8996,"high":9326,"low":8782,"close":8859,"volume":446615,"rsi_14":78.44,"sma_20":8073.0,"sma_60":6879.33,"sma_120":6484.25},{"date":"2026-02-19","open":8859,"high":9141,"low":8830,"close":9025,"volume":271379,"rsi_14":81.21,"sma_20":8146.0,"sma_60":6933.83,"sma_120":6508.17},{"date":"2026-02-20","open":9025,"high":9093,"low":8850,"close":8996,"volume":191928,"rsi_14":80.12,"sma_20":8233.0,"sma_60":6987.0,"sma_120":6532.58},{"date":"2026-02-23","open":9112,"high":9569,"low":8898,"close":9005,"volume":333931,"rsi_14":79.94,"sma_20":8335.0,"sma_60":7041.17,"sma_120":6556.75},{"date":"2026-02-24","open":9005,"high":9083,"low":8811,"close":9034,"volume":155716,"rsi_14":79.3,"sma_20":8439.5,"sma_60":7095.83,"sma_120":6580.17},{"date":"2026-02-25","open":9034,"high":9141,"low":8752,"close":8850,"volume":228147,"rsi_14":71.43,"sma_20":8731.0,"sma_60":8076.33,"sma_120":7216.92},{"date":"2026-02-26","open":8850,"high":9190,"low":8850,"close":9132,"volume":244145,"rsi_14":72.99,"sma_20":8644.5,"sma_60":7205.0,"sma_120":6625.67},{"date":"2026-02-27","open":9132,"high":9132,"low":8655,"close":8733,"volume":220586,"rsi_14":63.66,"sma_20":8860.0,"sma_60":8136.33,"sma_120":7272.92},{"date":"2026-03-03","open":8704,"high":8704,"low":8159,"close":8247,"volume":251290,"rsi_14":44.62,"sma_20":8887.5,"sma_60":8153.5,"sma_120":7294.75},{"date":"2026-03-04","open":8052,"high":8120,"low":7041,"close":7352,"volume":477672,"rsi_14":32.23,"sma_20":8857.0,"sma_60":8157.33,"sma_120":7309.5},{"date":"2026-03-05","open":7809,"high":7829,"low":7459,"close":7615,"volume":174068,"rsi_14":32.75,"sma_20":8847.0,"sma_60":8161.0,"sma_120":7326.75},{"date":"2026-03-06","open":7673,"high":7673,"low":7158,"close":7323,"volume":224405,"rsi_14":20.59,"sma_20":8831.5,"sma_60":8158.0,"sma_120":7341.0},{"date":"2026-03-09","open":7148,"high":7206,"low":6846,"close":7206,"volume":232943,"rsi_14":21.04,"sma_20":8800.0,"sma_60":8152.67,"sma_120":7354.08},{"date":"2026-03-10","open":7333,"high":7362,"low":7187,"close":7333,"volume":102281,"rsi_14":25.64,"sma_20":8775.0,"sma_60":8148.17,"sma_120":7366.67},{"date":"2026-03-11","open":7410,"high":7440,"low":7089,"close":7128,"volume":165332,"rsi_14":25.14,"sma_20":8700.5,"sma_60":8139.67,"sma_120":7376.17},{"date":"2026-03-12","open":7216,"high":7245,"low":7051,"close":7148,"volume":119698,"rsi_14":21.87,"sma_20":8620.0,"sma_60":8128.83,"sma_120":7386.17},{"date":"2026-03-13","open":7099,"high":7099,"low":6934,"close":7099,"volume":82654,"rsi_14":21.74,"sma_20":8525.0,"sma_60":8121.33,"sma_120":7394.67},{"date":"2026-03-16","open":7060,"high":7119,"low":6837,"close":6885,"volume":144667,"rsi_14":20.22,"sma_20":8392.5,"sma_60":7529.17,"sma_120":6749.58},{"date":"2026-03-17","open":6944,"high":7148,"low":6905,"close":7051,"volume":138724,"rsi_14":23.16,"sma_20":8278.5,"sma_60":7550.5,"sma_120":6755.83},{"date":"2026-03-18","open":7099,"high":7352,"low":7099,"close":7264,"volume":181946,"rsi_14":28.72,"sma_20":8189.5,"sma_60":7575.83,"sma_120":6765.17},{"date":"2026-03-19","open":7216,"high":7216,"low":6963,"close":7031,"volume":152509,"rsi_14":21.43,"sma_20":8095.5,"sma_60":7594.83,"sma_120":6773.33},{"date":"2026-03-20","open":7070,"high":7430,"low":7060,"close":7430,"volume":228475,"rsi_14":32.28,"sma_20":8013.5,"sma_60":7619.83,"sma_120":6784.92},{"date":"2026-03-23","open":7294,"high":7294,"low":6914,"close":6924,"volume":241851,"rsi_14":32.11,"sma_20":7907.0,"sma_60":7634.67,"sma_120":6792.33},{"date":"2026-03-24","open":7109,"high":7245,"low":7051,"close":7196,"volume":137238,"rsi_14":47.47,"sma_20":7814.0,"sma_60":7654.17,"sma_120":6802.08},{"date":"2026-03-25","open":7206,"high":7303,"low":7119,"close":7245,"volume":168307,"rsi_14":43.54,"sma_20":7722.0,"sma_60":7672.5,"sma_120":6812.83},{"date":"2026-03-26","open":7235,"high":7264,"low":7099,"close":7148,"volume":71828,"rsi_14":46.72,"sma_20":7634.5,"sma_60":7690.0,"sma_120":6822.0},{"date":"2026-03-27","open":7138,"high":7226,"low":6963,"close":7167,"volume":109829,"rsi_14":49.24,"sma_20":7533.5,"sma_60":7708.67,"sma_120":6831.5},{"date":"2026-03-30","open":7089,"high":7089,"low":6934,"close":7070,"volume":81920,"rsi_14":44.83,"sma_20":7448.0,"sma_60":7724.0,"sma_120":6841.25},{"date":"2026-03-31","open":7160,"high":7300,"low":7050,"close":7150,"volume":119580,"rsi_14":46.43,"sma_20":7381.5,"sma_60":7738.5,"sma_120":6849.5},{"date":"2026-04-01","open":7240,"high":7380,"low":7171,"close":7340,"volume":156393,"rsi_14":50.37,"sma_20":7372.0,"sma_60":7755.5,"sma_120":6860.33},{"date":"2026-04-02","open":7410,"high":7470,"low":7050,"close":7160,"volume":126297,"rsi_14":47.57,"sma_20":7338.5,"sma_60":7768.17,"sma_120":6869.58},{"date":"2026-04-03","open":7180,"high":7280,"low":7080,"close":7080,"volume":106327,"rsi_14":50.0,"sma_20":7316.0,"sma_60":7779.17,"sma_120":6878.92},{"date":"2026-04-06","open":7140,"high":7150,"low":6970,"close":7000,"volume":172363,"rsi_14":45.28,"sma_20":7295.5,"sma_60":7791.33,"sma_120":6889.75},{"date":"2026-04-07","open":7000,"high":7120,"low":6890,"close":6990,"volume":110909,"rsi_14":40.16,"sma_20":7268.0,"sma_60":7803.83,"sma_120":6899.17},{"date":"2026-04-08","open":7160,"high":7550,"low":7160,"close":7470,"volume":158034,"rsi_14":54.48,"sma_20":7275.0,"sma_60":7825.0,"sma_120":6912.5},{"date":"2026-04-09","open":7450,"high":7530,"low":7200,"close":7460,"volume":69136,"rsi_14":46.05,"sma_20":7280.5,"sma_60":7836.83,"sma_120":6925.25},{"date":"2026-04-10","open":7560,"high":7620,"low":7100,"close":7500,"volume":124242,"rsi_14":60.56,"sma_20":7290.5,"sma_60":7845.0,"sma_120":6939.0},{"date":"2026-04-13","open":7360,"high":7450,"low":7330,"close":7420,"volume":82987,"rsi_14":50.62,"sma_20":7307.5,"sma_60":7844.0,"sma_120":6951.75},{"date":"2026-04-14","open":7450,"high":7540,"low":7420,"close":7500,"volume":71267,"rsi_14":51.53,"sma_20":7320.0,"sma_60":7844.67,"sma_120":6965.75},{"date":"2026-04-15","open":7570,"high":7610,"low":7320,"close":7350,"volume":208341,"rsi_14":50.0,"sma_20":7314.0,"sma_60":7837.0,"sma_120":6978.42},{"date":"2026-04-16","open":7450,"high":7550,"low":7420,"close":7530,"volume":113973,"rsi_14":54.35,"sma_20":7329.0,"sma_60":7832.5,"sma_120":6992.58},{"date":"2026-04-17","open":7530,"high":7540,"low":7340,"close":7450,"volume":213408,"rsi_14":54.95,"sma_20":7319.5,"sma_60":7826.33,"sma_120":7006.75},{"date":"2026-04-20","open":7480,"high":7580,"low":7320,"close":7530,"volume":151847,"rsi_14":60.67,"sma_20":7340.0,"sma_60":7826.67,"sma_120":7022.25},{"date":"2026-04-21","open":7530,"high":7660,"low":7460,"close":7610,"volume":212841,"rsi_14":57.32,"sma_20":7350.5,"sma_60":7833.17,"sma_120":7037.75},{"date":"2026-04-22","open":7590,"high":7660,"low":7520,"close":7590,"volume":111045,"rsi_14":64.83,"sma_20":7357.5,"sma_60":7839.67,"sma_120":7052.25},{"date":"2026-04-23","open":7740,"high":7750,"low":7580,"close":7630,"volume":97508,"rsi_14":69.5,"sma_20":7371.5,"sma_60":7848.5,"sma_120":7067.0},{"date":"2026-04-24","open":7630,"high":7650,"low":7520,"close":7610,"volume":113227,"rsi_14":72.59,"sma_20":7383.5,"sma_60":7853.83,"sma_120":7081.92},{"date":"2026-04-27","open":7620,"high":7730,"low":7540,"close":7730,"volume":148247,"rsi_14":75.34,"sma_20":7406.5,"sma_60":7862.33,"sma_120":7097.75},{"date":"2026-04-28","open":7730,"high":7910,"low":7680,"close":7720,"volume":213235,"rsi_14":62.63,"sma_20":7435.0,"sma_60":7869.67,"sma_120":7113.58},{"date":"2026-04-29","open":7790,"high":8000,"low":7580,"close":7750,"volume":312099,"rsi_14":64.36,"sma_20":7454.0,"sma_60":7876.83,"sma_120":7129.5},{"date":"2026-04-30","open":7760,"high":7830,"low":7410,"close":7430,"volume":349907,"rsi_14":46.9,"sma_20":7529.0,"sma_60":7361.5,"sma_120":7862.58},{"date":"2026-05-04","open":7510,"high":7630,"low":7350,"close":7350,"volume":222151,"rsi_14":47.29,"sma_20":7481.0,"sma_60":7876.17,"sma_120":7209.92},{"date":"2026-05-06","open":7390,"high":7410,"low":7130,"close":7140,"volume":239090,"rsi_14":37.32,"sma_20":7488.0,"sma_60":7861.17,"sma_120":7220.75},{"date":"2026-05-07","open":7200,"high":7480,"low":7200,"close":7270,"volume":235551,"rsi_14":47.14,"sma_20":7502.0,"sma_60":7848.33,"sma_120":7231.08},{"date":"2026-05-08","open":7280,"high":7480,"low":7220,"close":7220,"volume":305137,"rsi_14":37.8,"sma_20":7489.5,"sma_60":7821.67,"sma_120":7239.67},{"date":"2026-05-11","open":7250,"high":7260,"low":7100,"close":7110,"volume":130246,"rsi_14":36.92,"sma_20":7472.0,"sma_60":7790.83,"sma_120":7247.67},{"date":"2026-05-12","open":7140,"high":7170,"low":6890,"close":6890,"volume":219691,"rsi_14":27.78,"sma_20":7441.5,"sma_60":7752.33,"sma_120":7252.75},{"date":"2026-05-13","open":6890,"high":6940,"low":6780,"close":6780,"volume":119591,"rsi_14":21.77,"sma_20":7409.5,"sma_60":7703.17,"sma_120":7258.08},{"date":"2026-05-14","open":6780,"high":6990,"low":6780,"close":6960,"volume":106290,"rsi_14":30.67,"sma_20":7382.5,"sma_60":7660.33,"sma_120":7266.0},{"date":"2026-05-15","open":6940,"high":7030,"low":6700,"close":6820,"volume":277614,"rsi_14":26.59,"sma_20":7356.0,"sma_60":7619.83,"sma_120":7272.33},{"date":"2026-05-18","open":6820,"high":6850,"low":6560,"close":6730,"volume":211236,"rsi_14":25.56,"sma_20":7316.0,"sma_60":7580.17,"sma_120":7278.33},{"date":"2026-05-19","open":6780,"high":6780,"low":6470,"close":6630,"volume":229059,"rsi_14":19.1,"sma_20":7275.0,"sma_60":7536.0,"sma_120":7283.5},{"date":"2026-05-20","open":6650,"high":6650,"low":6410,"close":6420,"volume":193734,"rsi_14":17.17,"sma_20":7219.5,"sma_60":7488.83,"sma_120":7286.75},{"date":"2026-05-21","open":6530,"high":6730,"low":6520,"close":6600,"volume":157852,"rsi_14":23.0,"sma_20":7169.0,"sma_60":7444.5,"sma_120":7292.5},{"date":"2026-05-22","open":6660,"high":6800,"low":6640,"close":6770,"volume":123306,"rsi_14":33.33,"sma_20":7128.0,"sma_60":7402.5,"sma_120":7299.08},{"date":"2026-05-26","open":6830,"high":6900,"low":6610,"close":6650,"volume":155095,"rsi_14":32.67,"sma_20":7079.0,"sma_60":7361.67,"sma_120":7304.75},{"date":"2026-05-27","open":6650,"high":6720,"low":6420,"close":6460,"volume":274924,"rsi_14":33.0,"sma_20":7021.5,"sma_60":7312.83,"sma_120":7309.75},{"date":"2026-05-28","open":6420,"high":6700,"low":6250,"close":6550,"volume":242761,"rsi_14":31.63,"sma_20":6962.5,"sma_60":7272.33,"sma_120":7314.83},{"date":"2026-05-29","open":6550,"high":6640,"low":6360,"close":6570,"volume":190318,"rsi_14":33.16,"sma_20":6905.0,"sma_60":7240.5,"sma_120":7320.92},{"date":"2026-06-01","open":6570,"high":6850,"low":6560,"close":6710,"volume":236693,"rsi_14":39.8,"sma_20":6853.0,"sma_60":7226.33,"sma_120":7328.17},{"date":"2026-06-02","open":6880,"high":6880,"low":6610,"close":6800,"volume":227386,"rsi_14":47.54,"sma_20":6821.5,"sma_60":7209.17,"sma_120":7336.08},{"date":"2026-06-04","open":6820,"high":6880,"low":6700,"close":6840,"volume":170569,"rsi_14":51.7,"sma_20":6796.0,"sma_60":7197.67,"sma_120":7344.67},{"date":"2026-06-05","open":6840,"high":6950,"low":6630,"close":6830,"volume":227370,"rsi_14":45.91,"sma_20":6780.5,"sma_60":7188.0,"sma_120":7352.17},{"date":"2026-06-08","open":6610,"high":6820,"low":6500,"close":6630,"volume":219656,"rsi_14":44.24,"sma_20":6748.5,"sma_60":7172.83,"sma_120":7358.17},{"date":"2026-06-09","open":6630,"high":7200,"low":6630,"close":7040,"volume":317788,"rsi_14":57.87,"sma_20":6739.5,"sma_60":7168.0,"sma_120":7366.75},{"date":"2026-06-10","open":7040,"high":7070,"low":6780,"close":6920,"volume":124084,"rsi_14":57.29,"sma_20":6730.0,"sma_60":7160.83,"sma_120":7374.67},{"date":"2026-06-11","open":6930,"high":7000,"low":6720,"close":6940,"volume":128993,"rsi_14":64.44,"sma_20":6732.5,"sma_60":7154.83,"sma_120":7382.92},{"date":"2026-06-12","open":7050,"high":7510,"low":7030,"close":7420,"volume":351831,"rsi_14":69.52,"sma_20":6764.5,"sma_60":7160.5,"sma_120":7394.0},{"date":"2026-06-15","open":7500,"high":7760,"low":7420,"close":7430,"volume":403154,"rsi_14":67.01,"sma_20":6788.0,"sma_60":7163.5,"sma_120":7404.75},{"date":"2026-06-16","open":7440,"high":7530,"low":7390,"close":7440,"volume":91066,"rsi_14":71.58,"sma_20":6819.0,"sma_60":7163.0,"sma_120":7414.83},{"date":"2026-06-17","open":7400,"high":7440,"low":7330,"close":7390,"volume":101053,"rsi_14":71.54,"sma_20":7107.5,"sma_60":7170.83,"sma_120":7480.83},{"date":"2026-06-18","open":7390,"high":7390,"low":7120,"close":7130,"volume":132954,"rsi_14":65.59,"sma_20":6877.0,"sma_60":7157.17,"sma_120":7431.0},{"date":"2026-06-19","open":7130,"high":7200,"low":6730,"close":6970,"volume":176176,"rsi_14":60.0,"sma_20":6904.5,"sma_60":7154.67,"sma_120":7436.58},{"date":"2026-06-22","open":6980,"high":7000,"low":6710,"close":6760,"volume":116970,"rsi_14":51.21,"sma_20":6912.5,"sma_60":7144.0,"sma_120":7440.83},{"date":"2026-06-23","open":6830,"high":6830,"low":6440,"close":6440,"volume":140888,"rsi_14":42.17,"sma_20":6896.0,"sma_60":7127.17,"sma_120":7441.58},{"date":"2026-06-24","open":6400,"high":6620,"low":6320,"close":6420,"volume":148602,"rsi_14":40.79,"sma_20":6884.5,"sma_60":7111.67,"sma_120":7442.75},{"date":"2026-06-25","open":6600,"high":6620,"low":6390,"close":6400,"volume":97920,"rsi_14":40.61,"sma_20":6881.5,"sma_60":7095.5,"sma_120":7443.17},{"date":"2026-06-26","open":6400,"high":6540,"low":6150,"close":6350,"volume":137046,"rsi_14":43.46,"sma_20":6871.5,"sma_60":7080.17,"sma_120":7442.75},{"date":"2026-06-29","open":6340,"high":7050,"low":6270,"close":6960,"volume":114029,"rsi_14":48.29,"sma_20":6891.0,"sma_60":7077.0,"sma_120":7447.25},{"date":"2026-06-30","open":6960,"high":6960,"low":6700,"close":6790,"volume":70562,"rsi_14":47.28,"sma_20":6895.0,"sma_60":7067.33,"sma_120":7451.58},{"date":"2026-07-01","open":6930,"high":6930,"low":6720,"close":6750,"volume":99390,"rsi_14":46.06,"sma_20":6892.5,"sma_60":7060.5,"sma_120":7455.83},{"date":"2026-07-02","open":6830,"high":6830,"low":6580,"close":6620,"volume":97919,"rsi_14":30.58,"sma_20":6881.5,"sma_60":7052.83,"sma_120":7459.33},{"date":"2026-07-03","open":6710,"high":6730,"low":6500,"close":6700,"volume":47371,"rsi_14":32.86,"sma_20":6875.0,"sma_60":7047.83,"sma_120":7458.92},{"date":"2026-07-06","open":6700,"high":6950,"low":6670,"close":6920,"volume":51933,"rsi_14":38.89,"sma_20":6889.5,"sma_60":7046.67,"sma_120":7458.17},{"date":"2026-07-07","open":6940,"high":7050,"low":6870,"close":7000,"volume":110262,"rsi_14":41.77,"sma_20":6887.5,"sma_60":7038.83,"sma_120":7454.17},{"date":"2026-07-08","open":6950,"high":7110,"low":6780,"close":6820,"volume":77097,"rsi_14":43.23,"sma_20":6882.5,"sma_60":7028.17,"sma_120":7448.83},{"date":"2026-07-09","open":6810,"high":6950,"low":6570,"close":6670,"volume":53365,"rsi_14":43.42,"sma_20":6869.0,"sma_60":7014.33,"sma_120":7439.33},{"date":"2026-07-10","open":6780,"high":7180,"low":6670,"close":7020,"volume":94364,"rsi_14":55.37,"sma_20":6849.0,"sma_60":7007.67,"sma_120":7432.83},{"date":"2026-07-13","open":7020,"high":7240,"low":6930,"close":7000,"volume":107913,"rsi_14":63.21,"sma_20":6827.5,"sma_60":6999.33,"sma_120":7426.0},{"date":"2026-07-14","open":6910,"high":7010,"low":6710,"close":6720,"volume":58938,"rsi_14":56.3,"sma_20":6791.5,"sma_60":6988.83,"sma_120":7419.42},{"date":"2026-07-15","open":6800,"high":6900,"low":6600,"close":6670,"volume":65997,"rsi_14":55.6,"sma_20":6755.5,"sma_60":6974.5,"sma_120":7414.83},{"date":"2026-07-16","open":6730,"high":6770,"low":6600,"close":6750,"volume":72683,"rsi_14":58.2,"sma_20":6736.5,"sma_60":6962.83,"sma_120":7411.08},{"date":"2026-07-20","open":6740,"high":6770,"low":6580,"close":6710,"volume":62494,"rsi_14":43.32,"sma_20":6723.5,"sma_60":6949.17,"sma_120":7407.83},{"date":"2026-07-21","open":6710,"high":6840,"low":6610,"close":6840,"volume":39846,"rsi_14":51.37,"sma_20":6727.5,"sma_60":6936.33,"sma_120":7404.08},{"date":"2026-07-22","open":6840,"high":7090,"low":6800,"close":6830,"volume":49654,"rsi_14":52.22,"sma_20":6747.0,"sma_60":6923.67,"sma_120":7400.83},{"date":"2026-07-23","open":6830,"high":7040,"low":6830,"close":7030,"volume":29328,"rsi_14":60.96,"sma_20":6777.5,"sma_60":6913.67,"sma_120":7398.75},{"date":"2026-07-24","open":7030,"high":7030,"low":6790,"close":6860,"volume":44564,"rsi_14":54.08,"sma_20":6800.5,"sma_60":6901.17,"sma_120":7394.92},{"date":"2026-07-27","open":6870,"high":7010,"low":6760,"close":6820,"volume":41682,"rsi_14":47.19,"sma_20":6824.0,"sma_60":6886.0,"sma_120":7389.67},{"date":"2026-07-28","open":6820,"high":6840,"low":6690,"close":6760,"volume":86513,"rsi_14":43.18,"sma_20":6814.0,"sma_60":6870.0,"sma_120":7383.92},{"date":"2026-07-29","open":6820,"high":6860,"low":6330,"close":6460,"volume":153871,"rsi_14":40.43,"sma_20":6797.5,"sma_60":6848.5,"sma_120":7371.42},{"date":"2026-07-30","open":6340,"high":6400,"low":5710,"close":6110,"volume":394744,"rsi_14":36.54,"sma_20":6765.5,"sma_60":6826.5,"sma_120":7355.42},{"date":"2026-07-31","open":6150,"high":6240,"low":5930,"close":6180,"volume":243062,"rsi_14":26.67,"sma_20":6743.5,"sma_60":6807.0,"sma_120":7341.58},{"date":"2026-08-03","open":6190,"high":6370,"low":6100,"close":6100,"volume":97572,"rsi_14":25.81,"sma_20":6713.5,"sma_60":6789.67,"sma_120":7325.42},{"date":"2026-08-04","open":6140,"high":6400,"low":6110,"close":6390,"volume":98355,"rsi_14":41.18,"sma_20":6687.0,"sma_60":6775.0,"sma_120":7311.67},{"date":"2026-08-05","open":6400,"high":6570,"low":6390,"close":6460,"volume":71191,"rsi_14":44.44,"sma_20":6660.0,"sma_60":6762.33,"sma_120":7292.0},{"date":"2026-08-06","open":6460,"high":6640,"low":6410,"close":6610,"volume":79965,"rsi_14":46.43,"sma_20":6649.5,"sma_60":6754.0,"sma_120":7272.42},{"date":"2026-08-07","open":6610,"high":6710,"low":6490,"close":6550,"volume":70888,"rsi_14":45.96,"sma_20":6643.5,"sma_60":6748.33,"sma_120":7250.33},{"date":"2026-08-10","open":6500,"high":6620,"low":6410,"close":6490,"volume":47505,"rsi_14":40.84,"sma_20":6617.0,"sma_60":6743.5,"sma_120":7223.33},{"date":"2026-08-11","open":6510,"high":6570,"low":6370,"close":6410,"volume":54049,"rsi_14":39.39,"sma_20":6587.5,"sma_60":6734.33,"sma_120":7197.33},{"date":"2026-08-12","open":6510,"high":6580,"low":6400,"close":6490,"volume":60518,"rsi_14":35.48,"sma_20":6576.0,"sma_60":6728.83,"sma_120":7174.33},{"date":"2026-08-13","open":6530,"high":6770,"low":6420,"close":6490,"volume":92348,"rsi_14":39.05,"sma_20":6567.0,"sma_60":6724.83,"sma_120":7152.5},{"date":"2026-08-14","open":6550,"high":6750,"low":6530,"close":6730,"volume":92856,"rsi_14":47.62,"sma_20":6566.0,"sma_60":6726.5,"sma_120":7131.25},{"date":"2026-08-18","open":6730,"high":6730,"low":6330,"close":6550,"volume":83041,"rsi_14":44.78,"sma_20":6558.0,"sma_60":6728.67,"sma_120":7108.75},{"date":"2026-08-19","open":6540,"high":6540,"low":6310,"close":6440,"volume":101936,"rsi_14":49.45,"sma_20":6538.0,"sma_60":6726.0,"sma_120":7085.25},{"date":"2026-08-20","open":6490,"high":6490,"low":6350,"close":6450,"volume":35655,"rsi_14":61.49,"sma_20":6519.0,"sma_60":6720.67,"sma_120":7061.58},{"date":"2026-08-21","open":6450,"high":6450,"low":6310,"close":6400,"volume":76183,"rsi_14":57.53,"sma_20":6487.5,"sma_60":6716.5,"sma_120":7039.08},{"date":"2026-08-24","open":6400,"high":6590,"low":6310,"close":6530,"volume":42496,"rsi_14":64.24,"sma_20":6471.0,"sma_60":6717.67,"sma_120":7015.25},{"date":"2026-08-25","open":6530,"high":6570,"low":6400,"close":6540,"volume":58520,"rsi_14":56.1,"sma_20":6457.0,"sma_60":6717.5,"sma_120":6994.92},{"date":"2026-08-26","open":6550,"high":6580,"low":6440,"close":6560,"volume":49483,"rsi_14":54.24,"sma_20":6447.0,"sma_60":6717.33,"sma_120":6978.92},{"date":"2026-08-27","open":6590,"high":6590,"low":6360,"close":6420,"volume":59175,"rsi_14":41.88,"sma_20":6445.0,"sma_60":6712.5,"sma_120":6969.42},{"date":"2026-08-28","open":6520,"high":6520,"low":6270,"close":6500,"volume":52952,"rsi_14":47.9,"sma_20":6464.5,"sma_60":6707.5,"sma_120":6958.33},{"date":"2026-08-31","open":6500,"high":6500,"low":6310,"close":6420,"volume":90097,"rsi_14":47.11,"sma_20":6476.5,"sma_60":6700.5,"sma_120":6949.08},{"date":"2026-09-01","open":6430,"high":6470,"low":6330,"close":6360,"volume":49269,"rsi_14":47.9,"sma_20":6489.5,"sma_60":6692.67,"sma_120":6940.33},{"date":"2026-09-02","open":6360,"high":6360,"low":6040,"close":6050,"volume":132605,"rsi_14":34.51,"sma_20":6472.5,"sma_60":6683.0,"sma_120":6927.92},{"date":"2026-09-03","open":6150,"high":6180,"low":6020,"close":6080,"volume":68325,"rsi_14":35.86,"sma_20":6453.5,"sma_60":6667.0,"sma_120":6917.5},{"date":"2026-09-04","open":6090,"high":6110,"low":6030,"close":6080,"volume":74104,"rsi_14":23.14,"sma_20":6427.0,"sma_60":6653.0,"sma_120":6906.92},{"date":"2026-09-07","open":6050,"high":6100,"low":5960,"close":5990,"volume":151201,"rsi_14":25.0,"sma_20":6399.0,"sma_60":6637.17,"sma_120":6896.0},{"date":"2026-09-08","open":6000,"high":6030,"low":5720,"close":5880,"volume":199646,"rsi_14":25.0,"sma_20":6368.5,"sma_60":6611.5,"sma_120":6886.0},{"date":"2026-09-09","open":5880,"high":5890,"low":5690,"close":5700,"volume":403783,"rsi_14":20.93,"sma_20":6333.0,"sma_60":6582.67,"sma_120":6873.08},{"date":"2026-09-10","open":5720,"high":5880,"low":5580,"close":5870,"volume":638321,"rsi_14":31.21,"sma_20":6302.0,"sma_60":6556.5,"sma_120":6859.75},{"date":"2026-09-11","open":5820,"high":5850,"low":5730,"close":5800,"volume":110398,"rsi_14":22.96,"sma_20":6267.5,"sma_60":6530.0,"sma_120":6847.83},{"date":"2026-09-14","open":5820,"high":5820,"low":5680,"close":5780,"volume":85388,"rsi_14":22.06,"sma_20":6220.0,"sma_60":6507.5,"sma_120":6832.33},{"date":"2026-09-15","open":5800,"high":5800,"low":5640,"close":5700,"volume":94964,"rsi_14":19.72,"sma_20":6177.5,"sma_60":6486.33,"sma_120":6820.5},{"date":"2026-09-16","open":5710,"high":5750,"low":5600,"close":5640,"volume":81846,"rsi_14":21.05,"sma_20":6138.0,"sma_60":6467.83,"sma_120":6805.92},{"date":"2026-09-17","open":5660,"high":5680,"low":5540,"close":5620,"volume":73911,"rsi_14":15.62,"sma_20":6096.5,"sma_60":6454.17,"sma_120":6790.67},{"date":"2026-09-18","open":5620,"high":5650,"low":5500,"close":5580,"volume":155388,"rsi_14":16.13,"sma_20":6055.5,"sma_60":6440.17,"sma_120":6775.92},{"date":"2026-09-21","open":5550,"high":5580,"low":5460,"close":5490,"volume":93563,"rsi_14":15.75,"sma_20":6003.0,"sma_60":6424.83,"sma_120":6760.17},{"date":"2026-09-22","open":5540,"high":5640,"low":5510,"close":5580,"volume":102912,"rsi_14":27.62,"sma_20":5955.0,"sma_60":6412.0,"sma_120":6746.08},{"date":"2026-09-23","open":5600,"high":5640,"low":5530,"close":5590,"volume":81657,"rsi_14":26.21,"sma_20":5906.5,"sma_60":6389.17,"sma_120":6733.08},{"date":"2026-09-28","open":5640,"high":5800,"low":5570,"close":5730,"volume":132986,"rsi_14":35.04,"sma_20":5872.0,"sma_60":6371.5,"sma_120":6719.42},{"date":"2026-09-29","open":5760,"high":5760,"low":5600,"close":5660,"volume":63703,"rsi_14":35.65,"sma_20":5830.0,"sma_60":6353.33,"sma_120":6706.92},{"date":"2026-09-30","open":5670,"high":5680,"low":5550,"close":5640,"volume":125967,"rsi_14":38.68,"sma_20":5791.0,"sma_60":6337.0,"sma_120":6694.92},{"date":"2026-10-01","open":5630,"high":5720,"low":5590,"close":5690,"volume":80879,"rsi_14":49.46,"sma_20":5757.5,"sma_60":6320.17,"sma_120":6684.0},{"date":"2026-10-02","open":5690,"high":5820,"low":5680,"close":5800,"volume":75411,"rsi_14":45.98,"sma_20":5745.0,"sma_60":6301.5,"sma_120":6674.08},{"date":"2026-10-06","open":5800,"high":5810,"low":5700,"close":5760,"volume":75394,"rsi_14":47.62,"sma_20":5729.0,"sma_60":6280.83,"sma_120":6659.83},{"date":"2026-10-07","open":5780,"high":5820,"low":5730,"close":5780,"volume":64317,"rsi_14":50.0,"sma_20":5714.0,"sma_60":6263.5,"sma_120":6645.83},{"date":"2026-10-08","open":5780,"high":5820,"low":5690,"close":5770,"volume":157149,"rsi_14":54.55,"sma_20":5703.0,"sma_60":6248.5,"sma_120":6631.42},{"date":"2026-10-12","open":5770,"high":5830,"low":5630,"close":5680,"volume":96277,"rsi_14":52.5,"sma_20":5693.0,"sma_60":6226.17,"sma_120":6616.92},{"date":"2026-10-13","open":5640,"high":5810,"low":5580,"close":5760,"volume":148293,"rsi_14":58.14,"sma_20":5696.0,"sma_60":6205.5,"sma_120":6602.42},{"date":"2026-10-14","open":5770,"high":5890,"low":5760,"close":5820,"volume":91221,"rsi_14":63.64,"sma_20":5693.5,"sma_60":6190.5,"sma_120":6589.67},{"date":"2026-10-15","open":5720,"high":5820,"low":5650,"close":5720,"volume":107830,"rsi_14":62.92,"sma_20":5689.5,"sma_60":6174.67,"sma_120":6574.58},{"date":"2026-10-16","open":5740,"high":5970,"low":5740,"close":5890,"volume":116379,"rsi_14":65.98,"sma_20":5695.0,"sma_60":6160.33,"sma_120":6561.58},{"date":"2026-10-19","open":5840,"high":5990,"low":5830,"close":5940,"volume":90395,"rsi_14":67.33,"sma_20":5707.0,"sma_60":6147.5,"sma_120":6548.33},{"date":"2026-10-20","open":5980,"high":5980,"low":5630,"close":5790,"volume":121450,"rsi_14":52.94,"sma_20":5714.5,"sma_60":6130.0,"sma_120":6533.17},{"date":"2026-10-21","open":5790,"high":5820,"low":5620,"close":5700,"volume":118120,"rsi_14":51.92,"sma_20":5718.5,"sma_60":6111.17,"sma_120":6517.42},{"date":"2026-10-22","open":5750,"high":5770,"low":5650,"close":5750,"volume":88816,"rsi_14":55.14,"sma_20":5727.0,"sma_60":6089.83,"sma_120":6501.75},{"date":"2026-10-23","open":5660,"high":5660,"low":5520,"close":5560,"volume":100037}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1476.9298066546435,"pbr":0.25,"per":3.76,"roa":0.0,"roe":0.01,"grade":"C","comment":"PER 3.74배, ROE 0.01%","revenue":3343323657555.0,"analysis":"PER 3.7배입니다. ROE 0.0%입니다. 시가총액 5390.85억. 매출 3.34조, 영업이익 1754.92억.","eps_basis":"TTM","debt_ratio":1.3144108615369279,"market_cap":542991334720,"net_income":154244724789.0,"total_debt":2849322778000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":27.58,"total_assets":5017079345888.0,"total_equity":2167756567888.0,"profit_margin":4.61,"revenue_basis":"TTM","dividend_yield":2.66,"net_income_basis":"TTM","operating_income":175492222168.0,"operating_margin":5.25,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":5560.0,"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":13250.0},{"date":"2016-10-25","close":13450.0},{"date":"2016-10-26","close":13300.0},{"date":"2016-10-27","close":13450.0},{"date":"2016-10-28","close":13500.0},{"date":"2016-10-31","close":13150.0},{"date":"2016-11-01","close":13250.0},{"date":"2016-11-02","close":13450.0},{"date":"2016-11-03","close":13650.0},{"date":"2016-11-04","close":14100.0},{"date":"2016-11-07","close":14300.0},{"date":"2016-11-08","close":14350.0},{"date":"2016-11-09","close":14350.0},{"date":"2016-11-10","close":13650.0},{"date":"2016-11-11","close":13750.0},{"date":"2016-11-14","close":13650.0},{"date":"2016-11-15","close":13250.0},{"date":"2016-11-16","close":13550.0},{"date":"2016-11-17","close":13400.0},{"date":"2016-11-18","close":13500.0},{"date":"2016-11-21","close":13000.0},{"date":"2016-11-22","close":13050.0},{"date":"2016-11-23","close":12850.0},{"date":"2016-11-24","close":12800.0},{"date":"2016-11-25","close":12650.0},{"date":"2016-11-28","close":12900.0},{"date":"2016-11-29","close":13100.0},{"date":"2016-11-30","close":13300.0},{"date":"2016-12-01","close":13550.0},{"date":"2016-12-02","close":13650.0},{"date":"2016-12-05","close":13600.0},{"date":"2016-12-06","close":13650.0},{"date":"2016-12-07","close":13650.0},{"date":"2016-12-08","close":14050.0},{"date":"2016-12-09","close":13800.0},{"date":"2016-12-12","close":13400.0},{"date":"2016-12-13","close":13600.0},{"date":"2016-12-14","close":13550.0},{"date":"2016-12-15","close":13700.0},{"date":"2016-12-16","close":13450.0},{"date":"2016-12-19","close":13450.0},{"date":"2016-12-20","close":13500.0},{"date":"2016-12-21","close":13300.0},{"date":"2016-12-22","close":13100.0},{"date":"2016-12-23","close":13400.0},{"date":"2016-12-26","close":13350.0},{"date":"2016-12-27","close":13350.0},{"date":"2016-12-28","close":13100.0},{"date":"2016-12-29","close":13000.0},{"date":"2017-01-02","close":13050.0},{"date":"2017-01-03","close":13500.0},{"date":"2017-01-04","close":13350.0},{"date":"2017-01-05","close":13450.0},{"date":"2017-01-06","close":13650.0},{"date":"2017-01-09","close":13500.0},{"date":"2017-01-10","close":14150.0},{"date":"2017-01-11","close":14500.0},{"date":"2017-01-12","close":14250.0},{"date":"2017-01-13","close":14400.0},{"date":"2017-01-16","close":14450.0},{"date":"2017-01-17","close":14700.0},{"date":"2017-01-18","close":14550.0},{"date":"2017-01-19","close":14350.0},{"date":"2017-01-20","close":13400.0},{"date":"2017-01-23","close":13500.0},{"date":"2017-01-24","close":13550.0},{"date":"2017-01-25","close":13250.0},{"date":"2017-01-26","close":13150.0},{"date":"2017-01-31","close":13150.0},{"date":"2017-02-01","close":13200.0},{"date":"2017-02-02","close":13550.0},{"date":"2017-02-03","close":13300.0},{"date":"2017-02-06","close":13150.0},{"date":"2017-02-07","close":13200.0},{"date":"2017-02-08","close":13600.0},{"date":"2017-02-09","close":13350.0},{"date":"2017-02-10","close":13550.0},{"date":"2017-02-13","close":13500.0},{"date":"2017-02-14","close":14250.0},{"date":"2017-02-15","close":14350.0},{"date":"2017-02-16","close":14350.0},{"date":"2017-02-17","close":14200.0},{"date":"2017-02-20","close":13800.0},{"date":"2017-02-21","close":14050.0},{"date":"2017-02-22","close":14100.0},{"date":"2017-02-23","close":14350.0},{"date":"2017-02-24","close":14000.0},{"date":"2017-02-27","close":14250.0},{"date":"2017-02-28","close":14100.0},{"date":"2017-03-02","close":13850.0},{"date":"2017-03-03","close":13650.0},{"date":"2017-03-06","close":13650.0},{"date":"2017-03-07","close":13750.0},{"date":"2017-03-08","close":13900.0},{"date":"2017-03-09","close":13850.0},{"date":"2017-03-10","close":13900.0},{"date":"2017-03-13","close":14000.0},{"date":"2017-03-14","close":13750.0},{"date":"2017-03-15","close":13600.0},{"date":"2017-03-16","close":13550.0},{"date":"2017-03-17","close":13750.0},{"date":"2017-03-20","close":13800.0},{"date":"2017-03-21","close":13600.0},{"date":"2017-03-22","close":13700.0},{"date":"2017-03-23","close":13700.0},{"date":"2017-03-24","close":14000.0},{"date":"2017-03-27","close":14100.0},{"date":"2017-03-28","close":13950.0},{"date":"2017-03-29","close":13750.0},{"date":"2017-03-30","close":13700.0},{"date":"2017-03-31","close":14000.0},{"date":"2017-04-03","close":13850.0},{"date":"2017-04-04","close":14000.0},{"date":"2017-04-05","close":13650.0},{"date":"2017-04-06","close":13650.0},{"date":"2017-04-07","close":13600.0},{"date":"2017-04-10","close":13250.0},{"date":"2017-04-11","close":13350.0},{"date":"2017-04-12","close":13600.0},{"date":"2017-04-13","close":13550.0},{"date":"2017-04-14","close":13200.0},{"date":"2017-04-17","close":13150.0},{"date":"2017-04-18","close":13300.0},{"date":"2017-04-19","close":13400.0},{"date":"2017-04-20","close":13600.0},{"date":"2017-04-21","close":13550.0},{"date":"2017-04-24","close":13650.0},{"date":"2017-04-25","close":13800.0},{"date":"2017-04-26","close":13850.0},{"date":"2017-04-27","close":13900.0},{"date":"2017-04-28","close":13650.0},{"date":"2017-05-02","close":13850.0},{"date":"2017-05-04","close":13900.0},{"date":"2017-05-08","close":13950.0},{"date":"2017-05-10","close":13700.0},{"date":"2017-05-11","close":13950.0},{"date":"2017-05-12","close":13750.0},{"date":"2017-05-15","close":13950.0},{"date":"2017-05-16","close":13900.0},{"date":"2017-05-17","close":13650.0},{"date":"2017-05-18","close":13700.0},{"date":"2017-05-19","close":13650.0},{"date":"2017-05-22","close":13600.0},{"date":"2017-05-23","close":13650.0},{"date":"2017-05-24","close":13700.0},{"date":"2017-05-25","close":13700.0},{"date":"2017-05-26","close":13550.0},{"date":"2017-05-29","close":13650.0},{"date":"2017-05-30","close":13550.0},{"date":"2017-05-31","close":13350.0},{"date":"2017-06-01","close":13500.0},{"date":"2017-06-02","close":13350.0},{"date":"2017-06-05","close":13700.0},{"date":"2017-06-07","close":13850.0},{"date":"2017-06-08","close":13700.0},{"date":"2017-06-09","close":13800.0},{"date":"2017-06-12","close":13900.0},{"date":"2017-06-13","close":13950.0},{"date":"2017-06-14","close":13850.0},{"date":"2017-06-15","close":13600.0},{"date":"2017-06-16","close":13600.0},{"date":"2017-06-19","close":13700.0},{"date":"2017-06-20","close":13450.0},{"date":"2017-06-21","close":13400.0},{"date":"2017-06-22","close":13450.0},{"date":"2017-06-23","close":13350.0},{"date":"2017-06-26","close":13350.0},{"date":"2017-06-27","close":13250.0},{"date":"2017-06-28","close":13300.0},{"date":"2017-06-29","close":13400.0},{"date":"2017-06-30","close":13350.0},{"date":"2017-07-03","close":13350.0},{"date":"2017-07-04","close":13250.0},{"date":"2017-07-05","close":13150.0},{"date":"2017-07-06","close":13300.0},{"date":"2017-07-07","close":13200.0},{"date":"2017-07-10","close":13300.0},{"date":"2017-07-11","close":13350.0},{"date":"2017-07-12","close":13400.0},{"date":"2017-07-13","close":13200.0},{"date":"2017-07-14","close":13250.0},{"date":"2017-07-17","close":13450.0},{"date":"2017-07-18","close":13500.0},{"date":"2017-07-19","close":13550.0},{"date":"2017-07-20","close":13550.0},{"date":"2017-07-21","close":13750.0},{"date":"2017-07-24","close":13750.0},{"date":"2017-07-25","close":13800.0},{"date":"2017-07-26","close":13700.0},{"date":"2017-07-27","close":13700.0},{"date":"2017-07-28","close":13600.0},{"date":"2017-07-31","close":13300.0},{"date":"2017-08-01","close":13450.0},{"date":"2017-08-02","close":13400.0},{"date":"2017-08-03","close":13450.0},{"date":"2017-08-04","close":13500.0},{"date":"2017-08-07","close":13500.0},{"date":"2017-08-08","close":13350.0},{"date":"2017-08-09","close":13300.0},{"date":"2017-08-10","close":13700.0},{"date":"2017-08-11","close":13550.0},{"date":"2017-08-14","close":13400.0},{"date":"2017-08-16","close":13400.0},{"date":"2017-08-17","close":13250.0},{"date":"2017-08-18","close":13200.0},{"date":"2017-08-21","close":12950.0},{"date":"2017-08-22","close":12950.0},{"date":"2017-08-23","close":13000.0},{"date":"2017-08-24","close":13150.0},{"date":"2017-08-25","close":13200.0},{"date":"2017-08-28","close":13350.0},{"date":"2017-08-29","close":13250.0},{"date":"2017-08-30","close":13400.0},{"date":"2017-08-31","close":13200.0},{"date":"2017-09-01","close":13250.0},{"date":"2017-09-04","close":13200.0},{"date":"2017-09-05","close":13000.0},{"date":"2017-09-06","close":12900.0},{"date":"2017-09-07","close":12950.0},{"date":"2017-09-08","close":13000.0},{"date":"2017-09-11","close":13200.0},{"date":"2017-09-12","close":13200.0},{"date":"2017-09-13","close":13150.0},{"date":"2017-09-14","close":13350.0},{"date":"2017-09-15","close":13400.0},{"date":"2017-09-18","close":13200.0},{"date":"2017-09-19","close":13350.0},{"date":"2017-09-20","close":13350.0},{"date":"2017-09-21","close":13300.0},{"date":"2017-09-22","close":13150.0},{"date":"2017-09-25","close":13000.0},{"date":"2017-09-26","close":13050.0},{"date":"2017-09-27","close":13050.0},{"date":"2017-09-28","close":13150.0},{"date":"2017-09-29","close":13250.0},{"date":"2017-10-10","close":13000.0},{"date":"2017-10-11","close":12900.0},{"date":"2017-10-12","close":13000.0},{"date":"2017-10-13","close":12900.0},{"date":"2017-10-16","close":13200.0},{"date":"2017-10-17","close":12900.0},{"date":"2017-10-18","close":13050.0},{"date":"2017-10-19","close":13200.0},{"date":"2017-10-20","close":13350.0},{"date":"2017-10-23","close":13100.0},{"date":"2017-10-24","close":13150.0},{"date":"2017-10-25","close":12950.0},{"date":"2017-10-26","close":12950.0},{"date":"2017-10-27","close":12950.0},{"date":"2017-10-30","close":12850.0},{"date":"2017-10-31","close":12850.0},{"date":"2017-11-01","close":12900.0},{"date":"2017-11-02","close":12900.0},{"date":"2017-11-03","close":13200.0},{"date":"2017-11-06","close":13000.0},{"date":"2017-11-07","close":13100.0},{"date":"2017-11-08","close":13000.0},{"date":"2017-11-09","close":12800.0},{"date":"2017-11-10","close":12650.0},{"date":"2017-11-13","close":12600.0},{"date":"2017-11-14","close":12500.0},{"date":"2017-11-15","close":12350.0},{"date":"2017-11-16","close":12100.0},{"date":"2017-11-17","close":12100.0},{"date":"2017-11-20","close":12100.0},{"date":"2017-11-21","close":12050.0},{"date":"2017-11-22","close":11900.0},{"date":"2017-11-23","close":12100.0},{"date":"2017-11-24","close":12050.0},{"date":"2017-11-27","close":12100.0},{"date":"2017-11-28","close":12050.0},{"date":"2017-11-29","close":11900.0},{"date":"2017-11-30","close":11800.0},{"date":"2017-12-01","close":11750.0},{"date":"2017-12-04","close":11750.0},{"date":"2017-12-05","close":11900.0},{"date":"2017-12-06","close":12000.0},{"date":"2017-12-07","close":12150.0},{"date":"2017-12-08","close":11850.0},{"date":"2017-12-11","close":11850.0},{"date":"2017-12-12","close":11850.0},{"date":"2017-12-13","close":11950.0},{"date":"2017-12-14","close":11700.0},{"date":"2017-12-15","close":11950.0},{"date":"2017-12-18","close":11750.0},{"date":"2017-12-19","close":11700.0},{"date":"2017-12-20","close":11800.0},{"date":"2017-12-21","close":11750.0},{"date":"2017-12-22","close":11800.0},{"date":"2017-12-26","close":11900.0},{"date":"2017-12-27","close":11800.0},{"date":"2017-12-28","close":11800.0},{"date":"2018-01-02","close":10384.2627},{"date":"2018-01-03","close":10253.3682},{"date":"2018-01-04","close":10384.2627},{"date":"2018-01-05","close":10427.8926},{"date":"2018-01-08","close":10558.7852},{"date":"2018-01-09","close":10602.417},{"date":"2018-01-10","close":10602.417},{"date":"2018-01-11","close":10602.417},{"date":"2018-01-12","close":10427.8926},{"date":"2018-01-15","close":10602.417},{"date":"2018-01-16","close":10558.7852},{"date":"2018-01-17","close":10602.417},{"date":"2018-01-18","close":10558.7852},{"date":"2018-01-19","close":10515.1553},{"date":"2018-01-22","close":10864.2051},{"date":"2018-01-23","close":10951.4688},{"date":"2018-01-24","close":10907.8369},{"date":"2018-01-25","close":11038.7324},{"date":"2018-01-26","close":11038.7324},{"date":"2018-01-29","close":11082.3633},{"date":"2018-01-30","close":10951.4688},{"date":"2018-01-31","close":10951.4688},{"date":"2018-02-01","close":10951.4688},{"date":"2018-02-02","close":10864.2051},{"date":"2018-02-05","close":10820.5752},{"date":"2018-02-06","close":10733.3125},{"date":"2018-02-07","close":10471.5234},{"date":"2018-02-08","close":10515.1553},{"date":"2018-02-09","close":10733.3125},{"date":"2018-02-12","close":10427.8926},{"date":"2018-02-13","close":10471.5234},{"date":"2018-02-14","close":10427.8926},{"date":"2018-02-19","close":10515.1553},{"date":"2018-02-20","close":10384.2627},{"date":"2018-02-21","close":10515.1553},{"date":"2018-02-22","close":10515.1553},{"date":"2018-02-23","close":10602.417},{"date":"2018-02-26","close":10646.0498},{"date":"2018-02-27","close":10515.1553},{"date":"2018-02-28","close":10384.2627},{"date":"2018-03-02","close":10340.6299},{"date":"2018-03-05","close":10471.5234},{"date":"2018-03-06","close":10602.417},{"date":"2018-03-07","close":10384.2627},{"date":"2018-03-08","close":10471.5234},{"date":"2018-03-09","close":10515.1553},{"date":"2018-03-12","close":10646.0498},{"date":"2018-03-13","close":10427.8926},{"date":"2018-03-14","close":10776.9443},{"date":"2018-03-15","close":10820.5752},{"date":"2018-03-16","close":10733.3125},{"date":"2018-03-19","close":10689.6816},{"date":"2018-03-20","close":10602.417},{"date":"2018-03-21","close":10646.0498},{"date":"2018-03-22","close":10733.3125},{"date":"2018-03-23","close":10558.7852},{"date":"2018-03-26","close":10646.0498},{"date":"2018-03-27","close":10689.6816},{"date":"2018-03-28","close":10864.2051},{"date":"2018-03-29","close":10864.2051},{"date":"2018-03-30","close":10951.4688},{"date":"2018-04-02","close":10776.9443},{"date":"2018-04-03","close":10864.2051},{"date":"2018-04-04","close":10646.0498},{"date":"2018-04-05","close":10820.5752},{"date":"2018-04-06","close":10733.3125},{"date":"2018-04-09","close":10776.9443},{"date":"2018-04-10","close":10689.6816},{"date":"2018-04-11","close":10602.417},{"date":"2018-04-12","close":10689.6816},{"date":"2018-04-13","close":10602.417},{"date":"2018-04-16","close":10820.5752},{"date":"2018-04-17","close":10864.2051},{"date":"2018-04-18","close":10733.3125},{"date":"2018-04-19","close":10602.417},{"date":"2018-04-20","close":10646.0498},{"date":"2018-04-23","close":10689.6816},{"date":"2018-04-24","close":10689.6816},{"date":"2018-04-25","close":10602.417},{"date":"2018-04-26","close":10558.7852},{"date":"2018-04-27","close":10558.7852},{"date":"2018-04-30","close":10515.1553},{"date":"2018-05-02","close":10776.9443},{"date":"2018-05-03","close":10776.9443},{"date":"2018-05-04","close":10733.3125},{"date":"2018-05-08","close":10907.8369},{"date":"2018-05-09","close":10907.8369},{"date":"2018-05-10","close":11082.3633},{"date":"2018-05-11","close":11038.7324},{"date":"2018-05-14","close":11082.3633},{"date":"2018-05-15","close":11213.2568},{"date":"2018-05-16","close":10995.0996},{"date":"2018-05-17","close":10820.5752},{"date":"2018-05-18","close":10733.3125},{"date":"2018-05-21","close":10646.0498},{"date":"2018-05-23","close":10689.6816},{"date":"2018-05-24","close":10602.417},{"date":"2018-05-25","close":10558.7852},{"date":"2018-05-28","close":10384.2627},{"date":"2018-05-29","close":9904.3174},{"date":"2018-05-30","close":10166.1045},{"date":"2018-05-31","close":9817.0537},{"date":"2018-06-01","close":9947.9473},{"date":"2018-06-04","close":9991.5791},{"date":"2018-06-05","close":9817.0537},{"date":"2018-06-07","close":9860.6855},{"date":"2018-06-08","close":9860.6855},{"date":"2018-06-11","close":9904.3174},{"date":"2018-06-12","close":9904.3174},{"date":"2018-06-14","close":9686.1592},{"date":"2018-06-15","close":9642.5283},{"date":"2018-06-18","close":9729.792},{"date":"2018-06-19","close":9555.2646},{"date":"2018-06-20","close":9424.3721},{"date":"2018-06-21","close":9206.2158},{"date":"2018-06-22","close":9337.1094},{"date":"2018-06-25","close":9337.1094},{"date":"2018-06-26","close":9293.4766},{"date":"2018-06-27","close":9031.6904},{"date":"2018-06-28","close":8944.4268},{"date":"2018-06-29","close":8944.4268},{"date":"2018-07-02","close":8813.5332},{"date":"2018-07-03","close":8726.2715},{"date":"2018-07-04","close":8726.2715},{"date":"2018-07-05","close":8769.9014},{"date":"2018-07-06","close":9118.9521},{"date":"2018-07-09","close":9075.3203},{"date":"2018-07-10","close":9031.6904},{"date":"2018-07-11","close":8900.7949},{"date":"2018-07-12","close":9075.3203},{"date":"2018-07-13","close":9162.583},{"date":"2018-07-16","close":9511.6348},{"date":"2018-07-17","close":9337.1094},{"date":"2018-07-18","close":9249.8467},{"date":"2018-07-19","close":9249.8467},{"date":"2018-07-20","close":9249.8467},{"date":"2018-07-23","close":9337.1094},{"date":"2018-07-24","close":9249.8467},{"date":"2018-07-25","close":9511.6348},{"date":"2018-07-26","close":9468.0039},{"date":"2018-07-27","close":9468.0039},{"date":"2018-07-30","close":9468.0039},{"date":"2018-07-31","close":9380.7393},{"date":"2018-08-01","close":9337.1094},{"date":"2018-08-02","close":9162.583},{"date":"2018-08-03","close":9293.4766},{"date":"2018-08-06","close":9424.3721},{"date":"2018-08-07","close":9337.1094},{"date":"2018-08-08","close":9206.2158},{"date":"2018-08-09","close":9293.4766},{"date":"2018-08-10","close":9249.8467},{"date":"2018-08-13","close":9337.1094},{"date":"2018-08-14","close":9249.8467},{"date":"2018-08-16","close":9118.9521},{"date":"2018-08-17","close":8988.0566},{"date":"2018-08-20","close":9031.6904},{"date":"2018-08-21","close":8988.0566},{"date":"2018-08-22","close":8726.2715},{"date":"2018-08-23","close":8726.2715},{"date":"2018-08-24","close":8717.5449},{"date":"2018-08-27","close":8726.2715},{"date":"2018-08-28","close":8857.1641},{"date":"2018-08-29","close":8769.9014},{"date":"2018-08-30","close":8595.376},{"date":"2018-08-31","close":8630.2803},{"date":"2018-09-03","close":8595.376},{"date":"2018-09-04","close":8490.6621},{"date":"2018-09-05","close":8481.9346},{"date":"2018-09-06","close":8490.6621},{"date":"2018-09-07","close":8508.1133},{"date":"2018-09-10","close":8420.8506},{"date":"2018-09-11","close":8412.124},{"date":"2018-09-12","close":8255.0518},{"date":"2018-09-13","close":8255.0518},{"date":"2018-09-14","close":8307.4092},{"date":"2018-09-17","close":8272.5029},{"date":"2018-09-18","close":8106.7051},{"date":"2018-09-19","close":8045.6206},{"date":"2018-09-20","close":7940.9062},{"date":"2018-09-21","close":7906.0029},{"date":"2018-09-27","close":8124.1577},{"date":"2018-09-28","close":8351.04},{"date":"2018-10-01","close":8272.5029},{"date":"2018-10-02","close":8150.3369},{"date":"2018-10-04","close":8001.9897},{"date":"2018-10-05","close":7975.8101},{"date":"2018-10-08","close":8010.7163},{"date":"2018-10-10","close":7897.2739},{"date":"2018-10-11","close":7487.1406},{"date":"2018-10-12","close":7426.0552},{"date":"2018-10-15","close":7548.2236},{"date":"2018-10-16","close":7565.6768},{"date":"2018-10-17","close":7740.2017},{"date":"2018-10-18","close":7740.2017},{"date":"2018-10-19","close":7757.6543},{"date":"2018-10-22","close":7748.9268},{"date":"2018-10-23","close":7408.603},{"date":"2018-10-24","close":7600.5811},{"date":"2018-10-25","close":7452.2354},{"date":"2018-10-26","close":7330.0669},{"date":"2018-10-29","close":7303.8882},{"date":"2018-10-30","close":7225.3516},{"date":"2018-10-31","close":7129.3623},{"date":"2018-11-01","close":6981.0161},{"date":"2018-11-02","close":7094.458},{"date":"2018-11-05","close":6998.4692},{"date":"2018-11-06","close":7338.7935},{"date":"2018-11-07","close":6649.4175},{"date":"2018-11-08","close":6780.312},{"date":"2018-11-09","close":6797.7642},{"date":"2018-11-12","close":6902.4795},{"date":"2018-11-13","close":6902.4795},{"date":"2018-11-14","close":6972.2896},{"date":"2018-11-15","close":7556.9507},{"date":"2018-11-16","close":7618.0332},{"date":"2018-11-19","close":7661.6641},{"date":"2018-11-20","close":7661.6641},{"date":"2018-11-21","close":7940.9062},{"date":"2018-11-22","close":7740.2017},{"date":"2018-11-23","close":7513.3193},{"date":"2018-11-26","close":7583.1289},{"date":"2018-11-27","close":7652.938},{"date":"2018-11-28","close":7670.3916},{"date":"2018-11-29","close":7731.4751},{"date":"2018-11-30","close":7687.8442},{"date":"2018-12-03","close":8193.9668},{"date":"2018-12-04","close":7871.0947},{"date":"2018-12-05","close":7801.2856},{"date":"2018-12-06","close":7940.9062},{"date":"2018-12-07","close":7714.0225},{"date":"2018-12-10","close":7408.603},{"date":"2018-12-11","close":7364.9717},{"date":"2018-12-12","close":7635.4863},{"date":"2018-12-13","close":7879.8223},{"date":"2018-12-14","close":7879.8223},{"date":"2018-12-17","close":8036.8955},{"date":"2018-12-18","close":7993.2627},{"date":"2018-12-19","close":8185.2422},{"date":"2018-12-20","close":8377.2197},{"date":"2018-12-21","close":8394.6719},{"date":"2018-12-24","close":8359.7666},{"date":"2018-12-26","close":8089.2524},{"date":"2018-12-27","close":8106.896},{"date":"2018-12-28","close":8089.2524},{"date":"2019-01-02","close":7939.2886},{"date":"2019-01-03","close":8045.1455},{"date":"2019-01-04","close":8300.9668},{"date":"2019-01-07","close":8433.2881},{"date":"2019-01-08","close":8309.7881},{"date":"2019-01-09","close":8133.3584},{"date":"2019-01-10","close":8212.7529},{"date":"2019-01-11","close":8177.4663},{"date":"2019-01-14","close":8027.5024},{"date":"2019-01-15","close":8071.6089},{"date":"2019-01-16","close":8115.7158},{"date":"2019-01-17","close":8230.3955},{"date":"2019-01-18","close":8300.9668},{"date":"2019-01-21","close":8486.2158},{"date":"2019-01-22","close":8309.7881},{"date":"2019-01-23","close":8821.4297},{"date":"2019-01-24","close":8777.3232},{"date":"2019-01-25","close":8618.5381},{"date":"2019-01-28","close":8547.9658},{"date":"2019-01-29","close":8574.4316},{"date":"2019-01-30","close":8636.1797},{"date":"2019-01-31","close":8706.7529},{"date":"2019-02-01","close":8618.5381},{"date":"2019-02-07","close":8653.8232},{"date":"2019-02-08","close":8565.6094},{"date":"2019-02-11","close":8653.8232},{"date":"2019-02-12","close":8512.6816},{"date":"2019-02-13","close":8627.3604},{"date":"2019-02-14","close":8821.4297},{"date":"2019-02-15","close":8530.3232},{"date":"2019-02-18","close":8380.3594},{"date":"2019-02-19","close":8389.1816},{"date":"2019-02-20","close":8380.3594},{"date":"2019-02-21","close":8442.1094},{"date":"2019-02-22","close":8574.4316},{"date":"2019-02-25","close":8645.0029},{"date":"2019-02-26","close":8503.8584},{"date":"2019-02-27","close":8574.4316},{"date":"2019-02-28","close":8459.7529},{"date":"2019-03-04","close":8715.5742},{"date":"2019-03-05","close":8547.9658},{"date":"2019-03-06","close":8565.6094},{"date":"2019-03-07","close":8486.2158},{"date":"2019-03-08","close":8353.8955},{"date":"2019-03-11","close":8362.7168},{"date":"2019-03-12","close":8274.5029},{"date":"2019-03-13","close":8230.3955},{"date":"2019-03-14","close":8292.1445},{"date":"2019-03-15","close":9041.9678},{"date":"2019-03-18","close":9262.5029},{"date":"2019-03-19","close":9350.7158},{"date":"2019-03-20","close":9350.7158},{"date":"2019-03-21","close":9262.5029},{"date":"2019-03-22","close":9218.3955},{"date":"2019-03-25","close":9086.0742},{"date":"2019-03-26","close":9174.2881},{"date":"2019-03-27","close":9174.2881},{"date":"2019-03-28","close":8645.0029},{"date":"2019-03-29","close":8750.8594},{"date":"2019-04-01","close":8997.8584},{"date":"2019-04-02","close":9130.1807},{"date":"2019-04-03","close":9174.2881},{"date":"2019-04-04","close":9262.5029},{"date":"2019-04-05","close":9615.3594},{"date":"2019-04-08","close":9659.4658},{"date":"2019-04-09","close":9659.4658},{"date":"2019-04-10","close":9747.6816},{"date":"2019-04-11","close":9615.3594},{"date":"2019-04-12","close":9703.5742},{"date":"2019-04-15","close":9615.3594},{"date":"2019-04-16","close":9483.0381},{"date":"2019-04-17","close":9703.5742},{"date":"2019-04-18","close":9350.7158},{"date":"2019-04-19","close":9041.9678},{"date":"2019-04-22","close":9174.2881},{"date":"2019-04-23","close":8997.8584},{"date":"2019-04-24","close":8997.8584},{"date":"2019-04-25","close":8865.5381},{"date":"2019-04-26","close":8821.4297},{"date":"2019-04-29","close":9130.1807},{"date":"2019-04-30","close":8865.5381},{"date":"2019-05-02","close":8953.751},{"date":"2019-05-03","close":8821.4297},{"date":"2019-05-07","close":8742.0391},{"date":"2019-05-08","close":8768.5029},{"date":"2019-05-09","close":8450.9316},{"date":"2019-05-10","close":8627.3604},{"date":"2019-05-13","close":8442.1094},{"date":"2019-05-14","close":8583.2539},{"date":"2019-05-15","close":8759.6816},{"date":"2019-05-16","close":8909.6455},{"date":"2019-05-17","close":8909.6455},{"date":"2019-05-20","close":9086.0742},{"date":"2019-05-21","close":9218.3955},{"date":"2019-05-22","close":9130.1807},{"date":"2019-05-23","close":9174.2881},{"date":"2019-05-24","close":9262.5029},{"date":"2019-05-27","close":9218.3955},{"date":"2019-05-28","close":8953.751},{"date":"2019-05-29","close":8909.6455},{"date":"2019-05-30","close":8997.8584},{"date":"2019-05-31","close":8750.8594},{"date":"2019-06-03","close":8689.1084},{"date":"2019-06-04","close":8680.2891},{"date":"2019-06-05","close":8680.2891},{"date":"2019-06-07","close":8689.1084},{"date":"2019-06-10","close":8803.7881},{"date":"2019-06-11","close":8786.1455},{"date":"2019-06-12","close":8627.3604},{"date":"2019-06-13","close":8609.7168},{"date":"2019-06-14","close":8565.6094},{"date":"2019-06-17","close":8636.1797},{"date":"2019-06-18","close":8450.9316},{"date":"2019-06-19","close":8547.9658},{"date":"2019-06-20","close":8592.0732},{"date":"2019-06-21","close":8477.3955},{"date":"2019-06-24","close":8636.1797},{"date":"2019-06-25","close":8530.3232},{"date":"2019-06-26","close":8495.0391},{"date":"2019-06-27","close":8627.3604},{"date":"2019-06-28","close":8600.8955},{"date":"2019-07-01","close":8486.2158},{"date":"2019-07-02","close":8459.7529},{"date":"2019-07-03","close":8345.0742},{"date":"2019-07-04","close":8459.7529},{"date":"2019-07-05","close":8442.1094},{"date":"2019-07-08","close":8221.5742},{"date":"2019-07-09","close":8036.3242},{"date":"2019-07-10","close":8027.5024},{"date":"2019-07-11","close":8168.6455},{"date":"2019-07-12","close":8239.2168},{"date":"2019-07-15","close":8124.5386},{"date":"2019-07-16","close":8151.0029},{"date":"2019-07-17","close":7948.1089},{"date":"2019-07-18","close":7895.1802},{"date":"2019-07-19","close":7948.1089},{"date":"2019-07-22","close":8009.8599},{"date":"2019-07-23","close":8142.1812},{"date":"2019-07-24","close":8036.3242},{"date":"2019-07-25","close":7965.7524},{"date":"2019-07-26","close":7974.5737},{"date":"2019-07-29","close":7701.1094},{"date":"2019-07-30","close":7736.3955},{"date":"2019-07-31","close":7586.4312},{"date":"2019-08-01","close":7418.8232},{"date":"2019-08-02","close":7163.002},{"date":"2019-08-05","close":7101.252},{"date":"2019-08-06","close":7101.252},{"date":"2019-08-07","close":7030.6812},{"date":"2019-08-08","close":7030.6812},{"date":"2019-08-09","close":7427.6445},{"date":"2019-08-12","close":7727.5742},{"date":"2019-08-13","close":7692.2876},{"date":"2019-08-14","close":7648.1807},{"date":"2019-08-16","close":8018.6797},{"date":"2019-08-19","close":8133.3584},{"date":"2019-08-20","close":8239.2168},{"date":"2019-08-21","close":8212.7529},{"date":"2019-08-22","close":8027.5024},{"date":"2019-08-23","close":8045.1455},{"date":"2019-08-26","close":8080.4307},{"date":"2019-08-27","close":7965.7524},{"date":"2019-08-28","close":8203.9307},{"date":"2019-08-29","close":8318.6084},{"date":"2019-08-30","close":8230.3955},{"date":"2019-09-02","close":8327.4316},{"date":"2019-09-03","close":8221.5742},{"date":"2019-09-04","close":8239.2168},{"date":"2019-09-05","close":8151.0029},{"date":"2019-09-06","close":8045.1455},{"date":"2019-09-09","close":7983.3955},{"date":"2019-09-10","close":8062.7871},{"date":"2019-09-11","close":8203.9307},{"date":"2019-09-16","close":8159.8237},{"date":"2019-09-17","close":8062.7871},{"date":"2019-09-18","close":8036.3242},{"date":"2019-09-19","close":8018.6797},{"date":"2019-09-20","close":8018.6797},{"date":"2019-09-23","close":8045.1455},{"date":"2019-09-24","close":8106.896},{"date":"2019-09-25","close":7983.3955},{"date":"2019-09-26","close":8009.8599},{"date":"2019-09-27","close":7904.0024},{"date":"2019-09-30","close":7974.5737},{"date":"2019-10-01","close":8071.6089},{"date":"2019-10-02","close":7868.7153},{"date":"2019-10-04","close":7877.5396},{"date":"2019-10-07","close":7604.0737},{"date":"2019-10-08","close":7515.8599},{"date":"2019-10-10","close":7357.0737},{"date":"2019-10-11","close":7568.7881},{"date":"2019-10-14","close":7498.2173},{"date":"2019-10-15","close":7806.9658},{"date":"2019-10-16","close":8159.8237},{"date":"2019-10-17","close":8274.5029},{"date":"2019-10-18","close":8159.8237},{"date":"2019-10-21","close":8433.2881},{"date":"2019-10-22","close":8345.0742},{"date":"2019-10-23","close":8318.6084},{"date":"2019-10-24","close":8353.8955},{"date":"2019-10-25","close":8415.6455},{"date":"2019-10-28","close":8477.3955},{"date":"2019-10-29","close":8345.0742},{"date":"2019-10-30","close":8248.0371},{"date":"2019-10-31","close":8256.8594},{"date":"2019-11-01","close":8336.252},{"date":"2019-11-04","close":8662.6455},{"date":"2019-11-05","close":8662.6455},{"date":"2019-11-06","close":8574.4316},{"date":"2019-11-07","close":8645.0029},{"date":"2019-11-08","close":8592.0732},{"date":"2019-11-11","close":8424.4658},{"date":"2019-11-12","close":8503.8584},{"date":"2019-11-13","close":8380.3594},{"date":"2019-11-14","close":8468.5742},{"date":"2019-11-15","close":8133.3584},{"date":"2019-11-18","close":8045.1455},{"date":"2019-11-19","close":8009.8599},{"date":"2019-11-20","close":7956.9302},{"date":"2019-11-21","close":7948.1089},{"date":"2019-11-22","close":7956.9302},{"date":"2019-11-25","close":8053.9663},{"date":"2019-11-26","close":7983.3955},{"date":"2019-11-27","close":7948.1089},{"date":"2019-11-28","close":7939.2886},{"date":"2019-11-29","close":8053.9663},{"date":"2019-12-02","close":8001.0371},{"date":"2019-12-03","close":8027.5024},{"date":"2019-12-04","close":8009.8599},{"date":"2019-12-05","close":7895.1802},{"date":"2019-12-06","close":7798.1445},{"date":"2019-12-09","close":7639.3599},{"date":"2019-12-10","close":7868.7153},{"date":"2019-12-11","close":7806.9658},{"date":"2019-12-12","close":7895.1802},{"date":"2019-12-13","close":8036.3242},{"date":"2019-12-16","close":8080.4307},{"date":"2019-12-17","close":8027.5024},{"date":"2019-12-18","close":8001.0371},{"date":"2019-12-19","close":8098.0742},{"date":"2019-12-20","close":8018.6797},{"date":"2019-12-23","close":8018.6797},{"date":"2019-12-24","close":8018.6797},{"date":"2019-12-26","close":8027.5024},{"date":"2019-12-27","close":8130.1333},{"date":"2019-12-30","close":8147.9819},{"date":"2020-01-02","close":7942.7197},{"date":"2020-01-03","close":7987.3413},{"date":"2020-01-06","close":7933.7964},{"date":"2020-01-07","close":7844.5522},{"date":"2020-01-08","close":7639.2905},{"date":"2020-01-09","close":7782.0806},{"date":"2020-01-10","close":7639.2905},{"date":"2020-01-13","close":7621.4414},{"date":"2020-01-14","close":7666.0635},{"date":"2020-01-15","close":7746.3833},{"date":"2020-01-16","close":7719.6094},{"date":"2020-01-17","close":7710.6865},{"date":"2020-01-20","close":7657.1396},{"date":"2020-01-21","close":7541.1221},{"date":"2020-01-22","close":7487.5752},{"date":"2020-01-23","close":7478.6514},{"date":"2020-01-28","close":7309.0874},{"date":"2020-01-29","close":7318.0127},{"date":"2020-01-30","close":7210.9189},{"date":"2020-01-31","close":7237.6924},{"date":"2020-02-03","close":7184.146},{"date":"2020-02-04","close":7077.0527},{"date":"2020-02-05","close":6961.0356},{"date":"2020-02-06","close":7139.5239},{"date":"2020-02-07","close":6996.7334},{"date":"2020-02-10","close":6987.8086},{"date":"2020-02-11","close":7121.6753},{"date":"2020-02-12","close":7050.2798},{"date":"2020-02-13","close":6952.1108},{"date":"2020-02-14","close":6934.2627},{"date":"2020-02-17","close":6952.1108},{"date":"2020-02-18","close":6907.4893},{"date":"2020-02-19","close":6800.397},{"date":"2020-02-20","close":6657.6064},{"date":"2020-02-21","close":6505.8911},{"date":"2020-02-24","close":6247.083},{"date":"2020-02-25","close":6104.2925},{"date":"2020-02-26","close":5943.6533},{"date":"2020-02-27","close":5934.7285},{"date":"2020-02-28","close":5729.4673},{"date":"2020-03-02","close":5649.1489},{"date":"2020-03-03","close":5622.375},{"date":"2020-03-04","close":5595.6021},{"date":"2020-03-05","close":5640.2241},{"date":"2020-03-06","close":5542.0557},{"date":"2020-03-09","close":5542.0557},{"date":"2020-03-10","close":5283.2476},{"date":"2020-03-11","close":5158.3066},{"date":"2020-03-12","close":5158.3066},{"date":"2020-03-13","close":4462.2017},{"date":"2020-03-16","close":4408.6562},{"date":"2020-03-17","close":4359.5718},{"date":"2020-03-18","close":4167.6973},{"date":"2020-03-19","close":3471.5935},{"date":"2020-03-20","close":4127.5371},{"date":"2020-03-23","close":3480.5178},{"date":"2020-03-24","close":3650.0815},{"date":"2020-03-25","close":3993.6707},{"date":"2020-03-26","close":3926.738},{"date":"2020-03-27","close":4015.9824},{"date":"2020-03-30","close":4069.5288},{"date":"2020-03-31","close":4172.1587},{"date":"2020-04-01","close":4172.1587},{"date":"2020-04-02","close":4239.0923},{"date":"2020-04-03","close":4323.8735},{"date":"2020-04-06","close":4488.9761},{"date":"2020-04-07","close":4578.2197},{"date":"2020-04-08","close":4560.3711},{"date":"2020-04-09","close":4738.8589},{"date":"2020-04-10","close":5167.2305},{"date":"2020-04-13","close":5060.1377},{"date":"2020-04-14","close":5292.1719},{"date":"2020-04-16","close":5336.7944},{"date":"2020-04-17","close":5408.189},{"date":"2020-04-20","close":5310.021},{"date":"2020-04-21","close":5113.6841},{"date":"2020-04-22","close":5051.2129},{"date":"2020-04-23","close":5086.9102},{"date":"2020-04-24","close":4970.8931},{"date":"2020-04-27","close":5051.2129},{"date":"2020-04-28","close":5086.9102},{"date":"2020-04-29","close":5113.6841},{"date":"2020-05-04","close":5060.1377},{"date":"2020-05-06","close":5149.3823},{"date":"2020-05-07","close":5202.9277},{"date":"2020-05-08","close":5292.1719},{"date":"2020-05-11","close":5479.5845},{"date":"2020-05-12","close":5292.1719},{"date":"2020-05-13","close":5247.5498},{"date":"2020-05-14","close":5095.835},{"date":"2020-05-15","close":5211.8525},{"date":"2020-05-18","close":5131.5327},{"date":"2020-05-19","close":5381.4165},{"date":"2020-05-20","close":5345.7188},{"date":"2020-05-21","close":5336.7944},{"date":"2020-05-22","close":5211.8525},{"date":"2020-05-25","close":5247.5498},{"date":"2020-05-26","close":5372.4917},{"date":"2020-05-27","close":5542.0557},{"date":"2020-05-28","close":5310.021},{"date":"2020-05-29","close":5256.4741},{"date":"2020-06-01","close":5381.4165},{"date":"2020-06-02","close":5434.9619},{"date":"2020-06-03","close":5711.6191},{"date":"2020-06-04","close":5586.6772},{"date":"2020-06-05","close":5675.9214},{"date":"2020-06-08","close":5675.9214},{"date":"2020-06-09","close":5675.9214},{"date":"2020-06-10","close":5515.2822},{"date":"2020-06-11","close":5363.5674},{"date":"2020-06-12","close":5185.0796},{"date":"2020-06-15","close":4828.103},{"date":"2020-06-16","close":5051.2129},{"date":"2020-06-17","close":5006.5913},{"date":"2020-06-18","close":5202.9277},{"date":"2020-06-19","close":5104.7598},{"date":"2020-06-22","close":4979.8179},{"date":"2020-06-23","close":4890.5742},{"date":"2020-06-24","close":4899.4985},{"date":"2020-06-25","close":4756.708},{"date":"2020-06-26","close":4676.3882},{"date":"2020-06-29","close":4685.3125},{"date":"2020-06-30","close":4756.708},{"date":"2020-07-01","close":4694.2368},{"date":"2020-07-02","close":4729.9341},{"date":"2020-07-03","close":4694.2368},{"date":"2020-07-06","close":4837.0278},{"date":"2020-07-07","close":4828.103},{"date":"2020-07-08","close":4747.7832},{"date":"2020-07-09","close":4765.6323},{"date":"2020-07-10","close":4622.8418},{"date":"2020-07-13","close":4694.2368},{"date":"2020-07-14","close":4712.0859},{"date":"2020-07-15","close":4765.6323},{"date":"2020-07-16","close":4756.708},{"date":"2020-07-17","close":4792.4053},{"date":"2020-07-20","close":4676.3882},{"date":"2020-07-21","close":4667.4639},{"date":"2020-07-22","close":4729.9341},{"date":"2020-07-23","close":4667.4639},{"date":"2020-07-24","close":4658.5396},{"date":"2020-07-27","close":4658.5396},{"date":"2020-07-28","close":4631.7661},{"date":"2020-07-29","close":4631.7661},{"date":"2020-07-30","close":4649.6157},{"date":"2020-07-31","close":4658.5396},{"date":"2020-08-03","close":4622.8418},{"date":"2020-08-04","close":4640.6904},{"date":"2020-08-05","close":4613.917},{"date":"2020-08-06","close":4774.5562},{"date":"2020-08-07","close":4729.9341},{"date":"2020-08-10","close":4854.877},{"date":"2020-08-11","close":4961.9688},{"date":"2020-08-12","close":5131.5327},{"date":"2020-08-13","close":5390.3408},{"date":"2020-08-14","close":5238.626},{"date":"2020-08-18","close":4961.9688},{"date":"2020-08-19","close":4890.5742},{"date":"2020-08-20","close":4560.3711},{"date":"2020-08-21","close":4622.8418},{"date":"2020-08-24","close":4685.3125},{"date":"2020-08-25","close":4703.1611},{"date":"2020-08-26","close":4622.8418},{"date":"2020-08-27","close":4533.5981},{"date":"2020-08-28","close":4560.3711},{"date":"2020-08-31","close":4524.6733},{"date":"2020-09-01","close":4569.2954},{"date":"2020-09-02","close":4613.917},{"date":"2020-09-03","close":4685.3125},{"date":"2020-09-04","close":4604.9927},{"date":"2020-09-07","close":4667.4639},{"date":"2020-09-08","close":4658.5396},{"date":"2020-09-09","close":4622.8418},{"date":"2020-09-10","close":4649.6157},{"date":"2020-09-11","close":4667.4639},{"date":"2020-09-14","close":4908.4229},{"date":"2020-09-15","close":4801.3301},{"date":"2020-09-16","close":4810.2544},{"date":"2020-09-17","close":5042.2886},{"date":"2020-09-18","close":4997.6665},{"date":"2020-09-21","close":5372.4917},{"date":"2020-09-22","close":5095.835},{"date":"2020-09-23","close":4988.7427},{"date":"2020-09-24","close":4774.5562},{"date":"2020-09-25","close":4694.2368},{"date":"2020-09-28","close":4738.8589},{"date":"2020-09-29","close":4774.5562},{"date":"2020-10-05","close":4917.3472},{"date":"2020-10-06","close":4890.5742},{"date":"2020-10-07","close":4970.8931},{"date":"2020-10-08","close":4979.8179},{"date":"2020-10-12","close":4988.7427},{"date":"2020-10-13","close":4917.3472},{"date":"2020-10-14","close":4828.103},{"date":"2020-10-15","close":4819.1782},{"date":"2020-10-16","close":4765.6323},{"date":"2020-10-19","close":4792.4053},{"date":"2020-10-20","close":4783.4805},{"date":"2020-10-21","close":4899.4985},{"date":"2020-10-22","close":4872.7251},{"date":"2020-10-23","close":4908.4229},{"date":"2020-10-26","close":4828.103},{"date":"2020-10-27","close":4792.4053},{"date":"2020-10-28","close":4819.1782},{"date":"2020-10-29","close":4703.1611},{"date":"2020-10-30","close":4667.4639},{"date":"2020-11-02","close":4694.2368},{"date":"2020-11-03","close":4747.7832},{"date":"2020-11-04","close":4810.2544},{"date":"2020-11-05","close":4863.8008},{"date":"2020-11-06","close":4792.4053},{"date":"2020-11-09","close":4828.103},{"date":"2020-11-10","close":5060.1377},{"date":"2020-11-11","close":5113.6841},{"date":"2020-11-12","close":5060.1377},{"date":"2020-11-13","close":5015.5156},{"date":"2020-11-16","close":5167.2305},{"date":"2020-11-17","close":5033.3647},{"date":"2020-11-18","close":5033.3647},{"date":"2020-11-19","close":5033.3647},{"date":"2020-11-20","close":5122.6089},{"date":"2020-11-23","close":5194.0034},{"date":"2020-11-24","close":5194.0034},{"date":"2020-11-25","close":5122.6089},{"date":"2020-11-26","close":5060.1377},{"date":"2020-11-27","close":5211.8525},{"date":"2020-11-30","close":5113.6841},{"date":"2020-12-01","close":5220.7764},{"date":"2020-12-02","close":5426.0381},{"date":"2020-12-03","close":5488.5088},{"date":"2020-12-04","close":5408.189},{"date":"2020-12-07","close":5399.2651},{"date":"2020-12-08","close":5399.2651},{"date":"2020-12-09","close":5756.2407},{"date":"2020-12-10","close":5774.0898},{"date":"2020-12-11","close":5854.4102},{"date":"2020-12-14","close":5711.6191},{"date":"2020-12-15","close":5666.9976},{"date":"2020-12-16","close":5666.9976},{"date":"2020-12-17","close":5533.1309},{"date":"2020-12-18","close":5729.4673},{"date":"2020-12-21","close":5622.375},{"date":"2020-12-22","close":5390.3408},{"date":"2020-12-23","close":5452.811},{"date":"2020-12-24","close":5479.5845},{"date":"2020-12-28","close":5443.8867},{"date":"2020-12-29","close":5493.8306},{"date":"2020-12-30","close":5620.9609},{"date":"2021-01-04","close":5539.2339},{"date":"2021-01-05","close":5602.7993},{"date":"2021-01-06","close":5530.1533},{"date":"2021-01-07","close":5575.5566},{"date":"2021-01-08","close":5602.7993},{"date":"2021-01-11","close":5539.2339},{"date":"2021-01-12","close":5484.75},{"date":"2021-01-13","close":5548.3145},{"date":"2021-01-14","close":5729.9292},{"date":"2021-01-15","close":5648.2026},{"date":"2021-01-18","close":5502.9116},{"date":"2021-01-19","close":5575.5566},{"date":"2021-01-20","close":5593.7183},{"date":"2021-01-21","close":6120.3999},{"date":"2021-01-22","close":5984.1895},{"date":"2021-01-25","close":6256.6104},{"date":"2021-01-26","close":6029.5928},{"date":"2021-01-27","close":6093.1577},{"date":"2021-01-28","close":5929.7051},{"date":"2021-01-29","close":5648.2026},{"date":"2021-02-01","close":5920.6245},{"date":"2021-02-02","close":6029.5928},{"date":"2021-02-03","close":6047.7539},{"date":"2021-02-04","close":5929.7051},{"date":"2021-02-05","close":6447.3052},{"date":"2021-02-08","close":6855.9375},{"date":"2021-02-09","close":6846.8564},{"date":"2021-02-10","close":7101.1172},{"date":"2021-02-15","close":6955.8252},{"date":"2021-02-16","close":6810.5337},{"date":"2021-02-17","close":6638.0005},{"date":"2021-02-18","close":6719.7275},{"date":"2021-02-19","close":6719.7275},{"date":"2021-02-22","close":6973.9868},{"date":"2021-02-23","close":7446.1836},{"date":"2021-02-24","close":7273.6504},{"date":"2021-02-25","close":7446.1836},{"date":"2021-02-26","close":7645.959},{"date":"2021-03-02","close":7527.9102},{"date":"2021-03-03","close":7346.2954},{"date":"2021-03-04","close":7373.5381},{"date":"2021-03-05","close":7219.1665},{"date":"2021-03-08","close":7028.4712},{"date":"2021-03-09","close":7228.2471},{"date":"2021-03-10","close":7010.3096},{"date":"2021-03-11","close":7101.1172},{"date":"2021-03-12","close":7073.8745},{"date":"2021-03-15","close":6955.8252},{"date":"2021-03-16","close":7064.7939},{"date":"2021-03-17","close":7001.229},{"date":"2021-03-18","close":6946.7441},{"date":"2021-03-19","close":6992.1479},{"date":"2021-03-22","close":6964.9062},{"date":"2021-03-23","close":6810.5337},{"date":"2021-03-24","close":6810.5337},{"date":"2021-03-25","close":6737.8887},{"date":"2021-03-26","close":6674.3237},{"date":"2021-03-29","close":6683.4048},{"date":"2021-03-30","close":6883.1802},{"date":"2021-03-31","close":6901.3413},{"date":"2021-04-01","close":6883.1802},{"date":"2021-04-02","close":6928.5835},{"date":"2021-04-05","close":6964.9062},{"date":"2021-04-06","close":6992.1479},{"date":"2021-04-07","close":6955.8252},{"date":"2021-04-08","close":6973.9868},{"date":"2021-04-09","close":7046.6323},{"date":"2021-04-12","close":7082.9556},{"date":"2021-04-13","close":7037.5518},{"date":"2021-04-14","close":7092.0361},{"date":"2021-04-15","close":7309.9731},{"date":"2021-04-16","close":7264.5698},{"date":"2021-04-19","close":7373.5381},{"date":"2021-04-20","close":7518.8296},{"date":"2021-04-21","close":7437.103},{"date":"2021-04-22","close":8009.1885},{"date":"2021-04-23","close":7900.2188},{"date":"2021-04-26","close":8372.417},{"date":"2021-04-27","close":8390.5781},{"date":"2021-04-28","close":8181.7217},{"date":"2021-04-29","close":8172.6406},{"date":"2021-04-30","close":7972.8652},{"date":"2021-05-03","close":7655.0405},{"date":"2021-05-04","close":7782.1699},{"date":"2021-05-06","close":7854.8154},{"date":"2021-05-07","close":7655.0405},{"date":"2021-05-10","close":7972.8652},{"date":"2021-05-11","close":8081.8335},{"date":"2021-05-12","close":7991.0254},{"date":"2021-05-13","close":7872.9771},{"date":"2021-05-14","close":7800.3315},{"date":"2021-05-17","close":7627.7988},{"date":"2021-05-18","close":7400.7808},{"date":"2021-05-20","close":7300.8926},{"date":"2021-05-21","close":7173.7622},{"date":"2021-05-24","close":7382.6191},{"date":"2021-05-25","close":7509.749},{"date":"2021-05-26","close":7464.3457},{"date":"2021-05-27","close":7382.6191},{"date":"2021-05-28","close":7600.5562},{"date":"2021-05-31","close":7591.4756},{"date":"2021-06-01","close":7636.8789},{"date":"2021-06-02","close":7582.3955},{"date":"2021-06-03","close":7718.6055},{"date":"2021-06-04","close":7945.6221},{"date":"2021-06-07","close":8063.6724},{"date":"2021-06-08","close":8036.4292},{"date":"2021-06-09","close":8118.1567},{"date":"2021-06-10","close":8081.8335},{"date":"2021-06-11","close":7809.4116},{"date":"2021-06-14","close":7872.9771},{"date":"2021-06-15","close":8036.4292},{"date":"2021-06-16","close":8027.3496},{"date":"2021-06-17","close":7918.3804},{"date":"2021-06-18","close":7936.5415},{"date":"2021-06-21","close":7655.0405},{"date":"2021-06-22","close":7773.0894},{"date":"2021-06-23","close":7882.0581},{"date":"2021-06-24","close":8417.8193},{"date":"2021-06-25","close":8554.0303},{"date":"2021-06-28","close":8490.4648},{"date":"2021-06-29","close":9489.3438},{"date":"2021-06-30","close":9625.5547},{"date":"2021-07-01","close":9489.3438},{"date":"2021-07-02","close":9307.7295},{"date":"2021-07-05","close":9080.7119},{"date":"2021-07-06","close":9080.7119},{"date":"2021-07-07","close":8835.5332},{"date":"2021-07-08","close":8590.3535},{"date":"2021-07-09","close":8381.4971},{"date":"2021-07-12","close":8481.3848},{"date":"2021-07-13","close":8717.4834},{"date":"2021-07-14","close":8544.9502},{"date":"2021-07-15","close":8517.708},{"date":"2021-07-16","close":8390.5781},{"date":"2021-07-19","close":8281.6094},{"date":"2021-07-20","close":8363.3359},{"date":"2021-07-21","close":8599.4346},{"date":"2021-07-22","close":8890.0166},{"date":"2021-07-23","close":8554.0303},{"date":"2021-07-26","close":8408.7402},{"date":"2021-07-27","close":8417.8193},{"date":"2021-07-28","close":8426.9014},{"date":"2021-07-29","close":8417.8193},{"date":"2021-07-30","close":8417.8193},{"date":"2021-08-02","close":8445.0625},{"date":"2021-08-03","close":8426.9014},{"date":"2021-08-04","close":8599.4346},{"date":"2021-08-05","close":8681.1602},{"date":"2021-08-06","close":8635.7578},{"date":"2021-08-09","close":8299.7695},{"date":"2021-08-10","close":8127.2368},{"date":"2021-08-11","close":8190.8018},{"date":"2021-08-12","close":8327.0127},{"date":"2021-08-13","close":8099.9946},{"date":"2021-08-17","close":8009.1885},{"date":"2021-08-18","close":7882.0581},{"date":"2021-08-19","close":7409.8613},{"date":"2021-08-20","close":7255.4888},{"date":"2021-08-23","close":7355.3765},{"date":"2021-08-24","close":7564.2339},{"date":"2021-08-25","close":7709.5239},{"date":"2021-08-26","close":7627.7988},{"date":"2021-08-27","close":7691.3623},{"date":"2021-08-30","close":7627.7988},{"date":"2021-08-31","close":7609.6372},{"date":"2021-09-01","close":7591.4756},{"date":"2021-09-02","close":7591.4756},{"date":"2021-09-03","close":7409.8613},{"date":"2021-09-06","close":7509.749},{"date":"2021-09-07","close":7446.1836},{"date":"2021-09-08","close":7428.0225},{"date":"2021-09-09","close":7182.8433},{"date":"2021-09-10","close":7319.0542},{"date":"2021-09-13","close":7219.1665},{"date":"2021-09-14","close":7264.5698},{"date":"2021-09-15","close":7328.1348},{"date":"2021-09-16","close":7337.2148},{"date":"2021-09-17","close":7246.4077},{"date":"2021-09-23","close":7291.8115},{"date":"2021-09-24","close":7328.1348},{"date":"2021-09-27","close":7300.8926},{"date":"2021-09-28","close":7146.52},{"date":"2021-09-29","close":6928.5835},{"date":"2021-09-30","close":7055.7134},{"date":"2021-10-01","close":6810.5337},{"date":"2021-10-05","close":6756.0498},{"date":"2021-10-06","close":6656.1621},{"date":"2021-10-07","close":6883.1802},{"date":"2021-10-08","close":6883.1802},{"date":"2021-10-12","close":6892.2603},{"date":"2021-10-13","close":7173.7622},{"date":"2021-10-14","close":7219.1665},{"date":"2021-10-15","close":7146.52},{"date":"2021-10-18","close":7246.4077},{"date":"2021-10-19","close":7110.1973},{"date":"2021-10-20","close":6783.2925},{"date":"2021-10-21","close":6865.0186},{"date":"2021-10-22","close":6855.9375},{"date":"2021-10-25","close":6955.8252},{"date":"2021-10-26","close":7028.4712},{"date":"2021-10-27","close":7037.5518},{"date":"2021-10-28","close":6955.8252},{"date":"2021-10-29","close":6874.0991},{"date":"2021-11-01","close":6901.3413},{"date":"2021-11-02","close":6946.7441},{"date":"2021-11-03","close":6855.9375},{"date":"2021-11-04","close":6955.8252},{"date":"2021-11-05","close":6801.4531},{"date":"2021-11-08","close":6892.2603},{"date":"2021-11-09","close":6883.1802},{"date":"2021-11-10","close":6683.4048},{"date":"2021-11-11","close":6574.4355},{"date":"2021-11-12","close":6737.8887},{"date":"2021-11-15","close":6737.8887},{"date":"2021-11-16","close":6656.1621},{"date":"2021-11-17","close":6401.9023},{"date":"2021-11-18","close":6311.0947},{"date":"2021-11-19","close":6265.6914},{"date":"2021-11-22","close":6365.5796},{"date":"2021-11-23","close":6174.8843},{"date":"2021-11-24","close":6229.3687},{"date":"2021-11-25","close":6483.6284},{"date":"2021-11-26","close":6247.5298},{"date":"2021-11-29","close":6056.835},{"date":"2021-11-30","close":5630.0415},{"date":"2021-12-01","close":5784.4141},{"date":"2021-12-02","close":5929.7051},{"date":"2021-12-03","close":6093.1577},{"date":"2021-12-06","close":6111.3193},{"date":"2021-12-07","close":6147.6421},{"date":"2021-12-08","close":6093.1577},{"date":"2021-12-09","close":6211.207},{"date":"2021-12-10","close":6238.4492},{"date":"2021-12-13","close":6247.5298},{"date":"2021-12-14","close":6229.3687},{"date":"2021-12-15","close":6183.9653},{"date":"2021-12-16","close":6311.0947},{"date":"2021-12-17","close":6292.9336},{"date":"2021-12-20","close":6156.7231},{"date":"2021-12-21","close":6292.9336},{"date":"2021-12-22","close":6211.207},{"date":"2021-12-23","close":6084.0771},{"date":"2021-12-24","close":6093.1577},{"date":"2021-12-27","close":6229.3687},{"date":"2021-12-28","close":6274.772},{"date":"2021-12-29","close":6353.1489},{"date":"2021-12-30","close":6288.6035},{"date":"2022-01-03","close":6950.0},{"date":"2022-01-04","close":6528.3447},{"date":"2022-01-05","close":6611.332},{"date":"2022-01-06","close":6685.0991},{"date":"2022-01-07","close":6629.7739},{"date":"2022-01-10","close":6657.436},{"date":"2022-01-11","close":6556.0073},{"date":"2022-01-12","close":6565.2285},{"date":"2022-01-13","close":6565.2285},{"date":"2022-01-14","close":6657.436},{"date":"2022-01-17","close":6592.8906},{"date":"2022-01-18","close":6270.1611},{"date":"2022-01-19","close":6094.9658},{"date":"2022-01-20","close":6279.3828},{"date":"2022-01-21","close":6205.6157},{"date":"2022-01-24","close":6030.4204},{"date":"2022-01-25","close":5781.458},{"date":"2022-01-26","close":5781.458},{"date":"2022-01-27","close":5569.3784},{"date":"2022-01-28","close":5763.0166},{"date":"2022-02-03","close":5947.4326},{"date":"2022-02-04","close":6058.083},{"date":"2022-02-07","close":6021.1997},{"date":"2022-02-08","close":6021.1997},{"date":"2022-02-09","close":6021.1997},{"date":"2022-02-10","close":6058.083},{"date":"2022-02-11","close":6011.9785},{"date":"2022-02-14","close":5882.8872},{"date":"2022-02-15","close":5827.562},{"date":"2022-02-16","close":6085.7451},{"date":"2022-02-17","close":5993.5366},{"date":"2022-02-18","close":6039.6406},{"date":"2022-02-21","close":6039.6406},{"date":"2022-02-22","close":6039.6406},{"date":"2022-02-23","close":6039.6406},{"date":"2022-02-24","close":5763.0166},{"date":"2022-02-25","close":5809.1201},{"date":"2022-02-28","close":5809.1201},{"date":"2022-03-02","close":5716.9126},{"date":"2022-03-03","close":5882.8872},{"date":"2022-03-04","close":5882.8872},{"date":"2022-03-07","close":5569.3784},{"date":"2022-03-08","close":5495.6128},{"date":"2022-03-10","close":5495.6128},{"date":"2022-03-11","close":5495.6128},{"date":"2022-03-14","close":5550.937},{"date":"2022-03-15","close":5550.937},{"date":"2022-03-16","close":5550.937},{"date":"2022-03-17","close":5550.937},{"date":"2022-03-18","close":5643.145},{"date":"2022-03-21","close":5643.145},{"date":"2022-03-22","close":5698.4707},{"date":"2022-03-23","close":5763.0166},{"date":"2022-03-24","close":5753.7954},{"date":"2022-03-25","close":5707.6909},{"date":"2022-03-28","close":5781.458},{"date":"2022-03-29","close":5827.562},{"date":"2022-03-30","close":5928.9912},{"date":"2022-03-31","close":5919.7705},{"date":"2022-04-01","close":5947.4326},{"date":"2022-04-04","close":5975.0947},{"date":"2022-04-05","close":5928.9912},{"date":"2022-04-06","close":5809.1201},{"date":"2022-04-07","close":5855.2251},{"date":"2022-04-08","close":5790.6787},{"date":"2022-04-11","close":5827.562},{"date":"2022-04-12","close":5846.0039},{"date":"2022-04-13","close":6067.3037},{"date":"2022-04-14","close":6159.5122},{"date":"2022-04-15","close":6196.395},{"date":"2022-04-18","close":6362.3701},{"date":"2022-04-19","close":6316.2656},{"date":"2022-04-20","close":6343.9287},{"date":"2022-04-21","close":6445.3574},{"date":"2022-04-22","close":6353.1489},{"date":"2022-04-25","close":6196.395},{"date":"2022-04-26","close":6307.0449},{"date":"2022-04-27","close":6307.0449},{"date":"2022-04-28","close":6325.4868},{"date":"2022-04-29","close":6334.707},{"date":"2022-05-02","close":6371.5908},{"date":"2022-05-03","close":6159.5122},{"date":"2022-05-04","close":6168.7324},{"date":"2022-05-06","close":6159.5122},{"date":"2022-05-09","close":6350.0},{"date":"2022-05-10","close":5827.562},{"date":"2022-05-11","close":5809.1201},{"date":"2022-05-12","close":5781.458},{"date":"2022-05-13","close":5984.3164},{"date":"2022-05-16","close":5938.2119},{"date":"2022-05-17","close":5938.2119},{"date":"2022-05-18","close":5892.1079},{"date":"2022-05-19","close":5790.6787},{"date":"2022-05-20","close":6048.8618},{"date":"2022-05-23","close":5846.0039},{"date":"2022-05-24","close":5597.0415},{"date":"2022-05-25","close":5643.145},{"date":"2022-05-26","close":5643.145},{"date":"2022-05-27","close":5735.3535},{"date":"2022-05-30","close":5790.6787},{"date":"2022-05-31","close":5781.458},{"date":"2022-06-02","close":5726.1328},{"date":"2022-06-03","close":5772.2363},{"date":"2022-06-07","close":5753.7954},{"date":"2022-06-08","close":5689.2495},{"date":"2022-06-09","close":5855.2251},{"date":"2022-06-10","close":5984.3164},{"date":"2022-06-13","close":5643.145},{"date":"2022-06-14","close":5643.145},{"date":"2022-06-15","close":5578.5996},{"date":"2022-06-16","close":5514.0537},{"date":"2022-06-17","close":5357.3003},{"date":"2022-06-20","close":5071.4541},{"date":"2022-06-21","close":5320.417},{"date":"2022-06-22","close":5025.3501},{"date":"2022-06-23","close":4822.4917},{"date":"2022-06-24","close":4979.2456},{"date":"2022-06-27","close":5053.0127},{"date":"2022-06-28","close":5062.2339},{"date":"2022-06-29","close":4979.2456},{"date":"2022-06-30","close":4877.8169},{"date":"2022-07-01","close":4979.2456},{"date":"2022-07-04","close":4804.0503},{"date":"2022-07-05","close":4979.2456},{"date":"2022-07-06","close":4859.3755},{"date":"2022-07-07","close":5025.3501},{"date":"2022-07-08","close":5089.8965},{"date":"2022-07-11","close":5080.6748},{"date":"2022-07-12","close":4960.8047},{"date":"2022-07-13","close":5191.3257},{"date":"2022-07-14","close":5191.3257},{"date":"2022-07-15","close":5255.8711},{"date":"2022-07-18","close":5394.1836},{"date":"2022-07-19","close":5458.7295},{"date":"2022-07-20","close":5652.3662},{"date":"2022-07-21","close":5809.1201},{"date":"2022-07-22","close":5772.2363},{"date":"2022-07-25","close":5763.0166},{"date":"2022-07-26","close":5744.5742},{"date":"2022-07-27","close":5827.562},{"date":"2022-07-28","close":5707.6909},{"date":"2022-07-29","close":5707.6909},{"date":"2022-08-01","close":5707.6909},{"date":"2022-08-02","close":5781.458},{"date":"2022-08-03","close":6011.9785},{"date":"2022-08-04","close":6058.083},{"date":"2022-08-05","close":6131.8491},{"date":"2022-08-08","close":6131.8491},{"date":"2022-08-09","close":6021.1997},{"date":"2022-08-10","close":5892.1079},{"date":"2022-08-11","close":6104.1865},{"date":"2022-08-12","close":6177.9536},{"date":"2022-08-16","close":6159.5122},{"date":"2022-08-17","close":6159.5122},{"date":"2022-08-18","close":6141.0698},{"date":"2022-08-19","close":6113.4077},{"date":"2022-08-22","close":5984.3164},{"date":"2022-08-23","close":6094.9658},{"date":"2022-08-24","close":6067.3037},{"date":"2022-08-25","close":6205.6157},{"date":"2022-08-26","close":6168.7324},{"date":"2022-08-29","close":5947.4326},{"date":"2022-08-30","close":6122.6289},{"date":"2022-08-31","close":6141.0698},{"date":"2022-09-01","close":5984.3164},{"date":"2022-09-02","close":6758.8652},{"date":"2022-09-05","close":6878.7358},{"date":"2022-09-06","close":7395.103},{"date":"2022-09-07","close":7450.4272},{"date":"2022-09-08","close":7035.4902},{"date":"2022-09-13","close":7404.3232},{"date":"2022-09-14","close":7579.519},{"date":"2022-09-15","close":7551.8564},{"date":"2022-09-16","close":7164.582},{"date":"2022-09-19","close":7081.5942},{"date":"2022-09-20","close":7293.6733},{"date":"2022-09-21","close":7238.3481},{"date":"2022-09-22","close":7284.4521},{"date":"2022-09-23","close":7035.4902},{"date":"2022-09-26","close":6657.436},{"date":"2022-09-27","close":6860.2944},{"date":"2022-09-28","close":6731.2031},{"date":"2022-09-29","close":6749.6445},{"date":"2022-09-30","close":6629.7739},{"date":"2022-10-04","close":6574.4487},{"date":"2022-10-05","close":6371.5908},{"date":"2022-10-06","close":6657.436},{"date":"2022-10-07","close":6602.1113},{"date":"2022-10-11","close":6270.1611},{"date":"2022-10-12","close":6758.8652},{"date":"2022-10-13","close":6758.8652},{"date":"2022-10-14","close":6583.6699},{"date":"2022-10-17","close":6915.6196},{"date":"2022-10-18","close":7201.4648},{"date":"2022-10-19","close":7146.1401},{"date":"2022-10-20","close":7330.5571},{"date":"2022-10-21","close":7219.9067},{"date":"2022-10-24","close":7219.9067},{"date":"2022-10-25","close":7035.4902},{"date":"2022-10-26","close":6860.2944},{"date":"2022-10-27","close":7044.7114},{"date":"2022-10-28","close":7053.9316},{"date":"2022-10-31","close":7118.4775},{"date":"2022-11-01","close":7136.9194},{"date":"2022-11-02","close":7192.2441},{"date":"2022-11-03","close":6583.6699},{"date":"2022-11-04","close":6666.6567},{"date":"2022-11-07","close":6906.3989},{"date":"2022-11-08","close":6869.5156},{"date":"2022-11-09","close":6685.0991},{"date":"2022-11-10","close":6519.124},{"date":"2022-11-11","close":6657.436},{"date":"2022-11-14","close":6721.9824},{"date":"2022-11-15","close":6482.2407},{"date":"2022-11-16","close":6436.1357},{"date":"2022-11-17","close":6390.0322},{"date":"2022-11-18","close":6417.6948},{"date":"2022-11-21","close":6343.9287},{"date":"2022-11-22","close":6343.9287},{"date":"2022-11-23","close":6473.02},{"date":"2022-11-24","close":6519.124},{"date":"2022-11-25","close":6500.6821},{"date":"2022-11-28","close":6371.5908},{"date":"2022-11-29","close":6408.4741},{"date":"2022-11-30","close":6454.5781},{"date":"2022-12-01","close":6500.6821},{"date":"2022-12-02","close":6445.3574},{"date":"2022-12-05","close":6371.5908},{"date":"2022-12-06","close":6528.3447},{"date":"2022-12-07","close":6491.4614},{"date":"2022-12-08","close":6371.5908},{"date":"2022-12-09","close":6454.5781},{"date":"2022-12-12","close":6473.02},{"date":"2022-12-13","close":6426.916},{"date":"2022-12-14","close":6491.4614},{"date":"2022-12-15","close":6417.6948},{"date":"2022-12-16","close":6546.7866},{"date":"2022-12-19","close":6436.1357},{"date":"2022-12-20","close":6205.6157},{"date":"2022-12-21","close":6094.9658},{"date":"2022-12-22","close":6343.9287},{"date":"2022-12-23","close":6270.1611},{"date":"2022-12-26","close":6279.3828},{"date":"2022-12-27","close":6325.4868},{"date":"2022-12-28","close":6072.8418},{"date":"2022-12-29","close":5726.624},{"date":"2023-01-02","close":5698.5522},{"date":"2023-01-03","close":5764.0527},{"date":"2023-01-04","close":5848.2686},{"date":"2023-01-05","close":5792.1245},{"date":"2023-01-06","close":5782.7676},{"date":"2023-01-09","close":5895.0542},{"date":"2023-01-10","close":5895.0542},{"date":"2023-01-11","close":5838.9106},{"date":"2023-01-12","close":5913.7686},{"date":"2023-01-13","close":6185.1284},{"date":"2023-01-16","close":6072.8418},{"date":"2023-01-17","close":6054.127},{"date":"2023-01-18","close":6128.9844},{"date":"2023-01-19","close":5997.9839},{"date":"2023-01-20","close":6063.4844},{"date":"2023-01-25","close":6035.4126},{"date":"2023-01-26","close":6157.0566},{"date":"2023-01-27","close":6269.3433},{"date":"2023-01-30","close":6203.8423},{"date":"2023-01-31","close":6278.7007},{"date":"2023-02-01","close":6465.8452},{"date":"2023-02-02","close":6512.6318},{"date":"2023-02-03","close":6877.563},{"date":"2023-02-06","close":6877.563},{"date":"2023-02-07","close":6746.562},{"date":"2023-02-08","close":7008.5645},{"date":"2023-02-09","close":6849.4917},{"date":"2023-02-10","close":6943.064},{"date":"2023-02-13","close":6905.6348},{"date":"2023-02-14","close":6802.7056},{"date":"2023-02-15","close":6699.7759},{"date":"2023-02-16","close":6924.3491},{"date":"2023-02-17","close":6774.6338},{"date":"2023-02-20","close":7017.9219},{"date":"2023-02-21","close":7205.0664},{"date":"2023-02-22","close":7092.7798},{"date":"2023-02-23","close":7214.4233},{"date":"2023-02-24","close":7158.2798},{"date":"2023-02-27","close":7064.7075},{"date":"2023-02-28","close":7017.9219},{"date":"2023-03-02","close":7195.709},{"date":"2023-03-03","close":7017.9219},{"date":"2023-03-06","close":7074.0649},{"date":"2023-03-07","close":7214.4233},{"date":"2023-03-08","close":7167.6377},{"date":"2023-03-09","close":7373.4966},{"date":"2023-03-10","close":7158.2798},{"date":"2023-03-13","close":7279.9243},{"date":"2023-03-14","close":6802.7056},{"date":"2023-03-15","close":6896.2778},{"date":"2023-03-16","close":6821.4199},{"date":"2023-03-17","close":6886.9204},{"date":"2023-03-20","close":6793.3477},{"date":"2023-03-21","close":6793.3477},{"date":"2023-03-22","close":6961.7783},{"date":"2023-03-23","close":7111.4941},{"date":"2023-03-24","close":6933.7065},{"date":"2023-03-27","close":7083.4219},{"date":"2023-03-28","close":7392.2109},{"date":"2023-03-29","close":7429.6396},{"date":"2023-03-30","close":7626.1416},{"date":"2023-03-31","close":8084.6455},{"date":"2023-04-03","close":7654.2129},{"date":"2023-04-04","close":7757.1431},{"date":"2023-04-05","close":7860.0723},{"date":"2023-04-06","close":7832.0005},{"date":"2023-04-07","close":7598.0698},{"date":"2023-04-10","close":7691.6426},{"date":"2023-04-11","close":8028.5024},{"date":"2023-04-12","close":8337.291},{"date":"2023-04-13","close":8402.791},{"date":"2023-04-14","close":8215.6465},{"date":"2023-04-17","close":8243.7188},{"date":"2023-04-18","close":8019.145},{"date":"2023-04-19","close":8215.6465},{"date":"2023-04-20","close":7981.7163},{"date":"2023-04-21","close":7757.1431},{"date":"2023-04-24","close":7813.2856},{"date":"2023-04-25","close":7832.0005},{"date":"2023-04-26","close":7794.5718},{"date":"2023-04-27","close":7663.5703},{"date":"2023-04-28","close":7700.9995},{"date":"2023-05-02","close":8065.9316},{"date":"2023-05-03","close":8019.145},{"date":"2023-05-04","close":7888.1436},{"date":"2023-05-08","close":7972.3589},{"date":"2023-05-09","close":8047.2168},{"date":"2023-05-10","close":8234.3613},{"date":"2023-05-11","close":8168.8608},{"date":"2023-05-12","close":8150.146},{"date":"2023-05-15","close":8692.8652},{"date":"2023-05-16","close":7251.8525},{"date":"2023-05-17","close":7242.4951},{"date":"2023-05-18","close":7626.1416},{"date":"2023-05-19","close":8196.9326},{"date":"2023-05-22","close":7981.7163},{"date":"2023-05-23","close":8084.6455},{"date":"2023-05-24","close":8037.8599},{"date":"2023-05-25","close":7934.9297},{"date":"2023-05-26","close":7906.8589},{"date":"2023-05-30","close":7775.8574},{"date":"2023-05-31","close":7691.6426},{"date":"2023-06-01","close":7616.7847},{"date":"2023-06-02","close":7672.9272},{"date":"2023-06-05","close":7682.2852},{"date":"2023-06-07","close":7279.9243},{"date":"2023-06-08","close":7289.2812},{"date":"2023-06-09","close":7307.9956},{"date":"2023-06-12","close":7326.7104},{"date":"2023-06-13","close":7382.853},{"date":"2023-06-14","close":7261.21},{"date":"2023-06-15","close":7158.2798},{"date":"2023-06-16","close":7139.5654},{"date":"2023-06-19","close":7223.7803},{"date":"2023-06-20","close":7251.8525},{"date":"2023-06-21","close":7298.6382},{"date":"2023-06-22","close":7541.9268},{"date":"2023-06-23","close":7186.3521},{"date":"2023-06-26","close":7354.7817},{"date":"2023-06-27","close":7616.7847},{"date":"2023-06-28","close":7785.2148},{"date":"2023-06-29","close":7588.7124},{"date":"2023-06-30","close":7729.0708},{"date":"2023-07-03","close":7700.9995},{"date":"2023-07-04","close":7803.9287},{"date":"2023-07-05","close":7803.9287},{"date":"2023-07-06","close":8065.9316},{"date":"2023-07-07","close":8065.9316},{"date":"2023-07-10","close":7860.0723},{"date":"2023-07-11","close":7906.8589},{"date":"2023-07-12","close":7878.7866},{"date":"2023-07-13","close":7794.5718},{"date":"2023-07-14","close":8094.0029},{"date":"2023-07-17","close":7832.0005},{"date":"2023-07-18","close":7878.7866},{"date":"2023-07-19","close":7897.5005},{"date":"2023-07-20","close":7822.6431},{"date":"2023-07-21","close":7813.2856},{"date":"2023-07-24","close":7757.1431},{"date":"2023-07-25","close":7860.0723},{"date":"2023-07-26","close":7607.4272},{"date":"2023-07-27","close":7588.7124},{"date":"2023-07-28","close":7785.2148},{"date":"2023-07-31","close":8037.8599},{"date":"2023-08-01","close":8421.5059},{"date":"2023-08-02","close":7775.8574},{"date":"2023-08-03","close":7616.7847},{"date":"2023-08-04","close":7560.6406},{"date":"2023-08-07","close":7504.4976},{"date":"2023-08-08","close":7607.4272},{"date":"2023-08-09","close":7541.9268},{"date":"2023-08-10","close":7476.4258},{"date":"2023-08-11","close":7523.2119},{"date":"2023-08-14","close":7467.0688},{"date":"2023-08-16","close":7317.353},{"date":"2023-08-17","close":7307.9956},{"date":"2023-08-18","close":7298.6382},{"date":"2023-08-21","close":7513.8545},{"date":"2023-08-22","close":7485.7832},{"date":"2023-08-23","close":7523.2119},{"date":"2023-08-24","close":7289.2812},{"date":"2023-08-25","close":7298.6382},{"date":"2023-08-28","close":7364.1392},{"date":"2023-08-29","close":7401.5679},{"date":"2023-08-30","close":7373.4966},{"date":"2023-08-31","close":7457.7114},{"date":"2023-09-01","close":7307.9956},{"date":"2023-09-04","close":7485.7832},{"date":"2023-09-05","close":7336.0674},{"date":"2023-09-06","close":7354.7817},{"date":"2023-09-07","close":7289.2812},{"date":"2023-09-08","close":7289.2812},{"date":"2023-09-11","close":7420.2827},{"date":"2023-09-12","close":7560.6406},{"date":"2023-09-13","close":7766.5},{"date":"2023-09-14","close":7682.2852},{"date":"2023-09-15","close":7888.1436},{"date":"2023-09-18","close":7710.3564},{"date":"2023-09-19","close":7541.9268},{"date":"2023-09-20","close":7495.1401},{"date":"2023-09-21","close":7429.6396},{"date":"2023-09-22","close":7485.7832},{"date":"2023-09-25","close":7401.5679},{"date":"2023-09-26","close":7279.9243},{"date":"2023-09-27","close":7298.6382},{"date":"2023-10-04","close":7139.5654},{"date":"2023-10-05","close":7017.9219},{"date":"2023-10-06","close":6924.3491},{"date":"2023-10-10","close":7036.6362},{"date":"2023-10-11","close":7176.9946},{"date":"2023-10-12","close":7083.4219},{"date":"2023-10-13","close":7074.0649},{"date":"2023-10-16","close":7064.7075},{"date":"2023-10-17","close":7120.8511},{"date":"2023-10-18","close":6999.207},{"date":"2023-10-19","close":6783.9907},{"date":"2023-10-20","close":6503.2744},{"date":"2023-10-23","close":6634.2749},{"date":"2023-10-24","close":6634.2749},{"date":"2023-10-25","close":6746.562},{"date":"2023-10-26","close":6652.9897},{"date":"2023-10-27","close":6943.064},{"date":"2023-10-30","close":7045.9932},{"date":"2023-10-31","close":6971.1353},{"date":"2023-11-01","close":7270.5669},{"date":"2023-11-02","close":7513.8545},{"date":"2023-11-03","close":7635.4985},{"date":"2023-11-06","close":7644.856},{"date":"2023-11-07","close":7467.0688},{"date":"2023-11-08","close":7635.4985},{"date":"2023-11-09","close":7672.9272},{"date":"2023-11-10","close":7504.4976},{"date":"2023-11-13","close":7429.6396},{"date":"2023-11-14","close":7560.6406},{"date":"2023-11-15","close":7588.7124},{"date":"2023-11-16","close":7682.2852},{"date":"2023-11-17","close":7803.9287},{"date":"2023-11-20","close":7635.4985},{"date":"2023-11-21","close":7850.7153},{"date":"2023-11-22","close":7972.3589},{"date":"2023-11-23","close":7832.0005},{"date":"2023-11-24","close":7794.5718},{"date":"2023-11-27","close":7785.2148},{"date":"2023-11-28","close":8037.8599},{"date":"2023-11-29","close":8122.0742},{"date":"2023-11-30","close":8215.6465},{"date":"2023-12-01","close":7860.0723},{"date":"2023-12-04","close":7981.7163},{"date":"2023-12-05","close":7991.0728},{"date":"2023-12-06","close":7906.8589},{"date":"2023-12-07","close":7888.1436},{"date":"2023-12-08","close":7850.7153},{"date":"2023-12-11","close":7934.9297},{"date":"2023-12-12","close":7813.2856},{"date":"2023-12-13","close":7869.4292},{"date":"2023-12-14","close":7916.2158},{"date":"2023-12-15","close":7916.2158},{"date":"2023-12-18","close":7869.4292},{"date":"2023-12-19","close":7757.1431},{"date":"2023-12-20","close":7916.2158},{"date":"2023-12-21","close":7691.6426},{"date":"2023-12-22","close":7654.2129},{"date":"2023-12-26","close":7551.2837},{"date":"2023-12-27","close":7556.0298},{"date":"2023-12-28","close":7631.9702},{"date":"2024-01-02","close":7650.9551},{"date":"2024-01-03","close":7575.0151},{"date":"2024-01-04","close":7518.0601},{"date":"2024-01-05","close":7499.0752},{"date":"2024-01-08","close":7612.9854},{"date":"2024-01-09","close":7537.0449},{"date":"2024-01-10","close":7660.4478},{"date":"2024-01-11","close":7518.0601},{"date":"2024-01-12","close":7669.9399},{"date":"2024-01-15","close":7594.0005},{"date":"2024-01-16","close":7499.0752},{"date":"2024-01-17","close":7423.1353},{"date":"2024-01-18","close":7223.793},{"date":"2024-01-19","close":7347.1948},{"date":"2024-01-22","close":7271.2554},{"date":"2024-01-23","close":7375.6724},{"date":"2024-01-24","close":7309.2251},{"date":"2024-01-25","close":7489.5825},{"date":"2024-01-26","close":7518.0601},{"date":"2024-01-29","close":7726.895},{"date":"2024-01-30","close":7964.208},{"date":"2024-01-31","close":7679.4326},{"date":"2024-02-01","close":7594.0005},{"date":"2024-02-02","close":7812.3276},{"date":"2024-02-05","close":8125.5806},{"date":"2024-02-06","close":8239.4902},{"date":"2024-02-07","close":8391.3701},{"date":"2024-02-08","close":8154.0581},{"date":"2024-02-13","close":8173.0425},{"date":"2024-02-14","close":8211.0127},{"date":"2024-02-15","close":8201.5195},{"date":"2024-02-16","close":8514.7725},{"date":"2024-02-19","close":8362.8926},{"date":"2024-02-20","close":8315.4307},{"date":"2024-02-21","close":8438.833},{"date":"2024-02-22","close":8647.668},{"date":"2024-02-23","close":8922.9502},{"date":"2024-02-26","close":9131.7852},{"date":"2024-02-27","close":8932.4424},{"date":"2024-02-28","close":8865.9951},{"date":"2024-02-29","close":8828.0254},{"date":"2024-03-04","close":8590.7129},{"date":"2024-03-05","close":8410.3555},{"date":"2024-03-06","close":8410.3555},{"date":"2024-03-07","close":8201.5195},{"date":"2024-03-08","close":8125.5806},{"date":"2024-03-11","close":7954.7153},{"date":"2024-03-12","close":7745.8799},{"date":"2024-03-13","close":7831.3125},{"date":"2024-03-14","close":7859.79},{"date":"2024-03-15","close":7850.2979},{"date":"2024-03-18","close":7755.3726},{"date":"2024-03-19","close":7594.0005},{"date":"2024-03-20","close":7660.4478},{"date":"2024-03-21","close":7888.2676},{"date":"2024-03-22","close":7964.208},{"date":"2024-03-25","close":7945.2227},{"date":"2024-03-26","close":7888.2676},{"date":"2024-03-27","close":7869.2827},{"date":"2024-03-28","close":7897.7603},{"date":"2024-03-29","close":7907.2524},{"date":"2024-04-01","close":7954.7153},{"date":"2024-04-02","close":7964.208},{"date":"2024-04-03","close":7831.3125},{"date":"2024-04-04","close":8021.1631},{"date":"2024-04-05","close":8229.998},{"date":"2024-04-08","close":8106.5947},{"date":"2024-04-09","close":8476.8027},{"date":"2024-04-11","close":9017.875},{"date":"2024-04-12","close":8657.1602},{"date":"2024-04-15","close":8476.8027},{"date":"2024-04-16","close":8714.1152},{"date":"2024-04-17","close":8733.1006},{"date":"2024-04-18","close":8666.6533},{"date":"2024-04-19","close":8476.8027},{"date":"2024-04-22","close":8742.5928},{"date":"2024-04-23","close":8600.2061},{"date":"2024-04-24","close":8581.2207},{"date":"2024-04-25","close":8590.7129},{"date":"2024-04-26","close":8562.2344},{"date":"2024-04-29","close":8742.5928},{"date":"2024-04-30","close":8847.0098},{"date":"2024-05-02","close":8562.2344},{"date":"2024-05-03","close":8040.1475},{"date":"2024-05-07","close":8040.1475},{"date":"2024-05-08","close":8097.1025},{"date":"2024-05-09","close":8049.6396},{"date":"2024-05-10","close":7992.6855},{"date":"2024-05-13","close":7954.7153},{"date":"2024-05-14","close":7869.2827},{"date":"2024-05-16","close":7897.7603},{"date":"2024-05-17","close":7878.7749},{"date":"2024-05-20","close":7869.2827},{"date":"2024-05-21","close":7736.3877},{"date":"2024-05-22","close":7755.3726},{"date":"2024-05-23","close":7679.4326},{"date":"2024-05-24","close":7707.9102},{"date":"2024-05-27","close":7783.8501},{"date":"2024-05-28","close":7717.4023},{"date":"2024-05-29","close":7679.4326},{"date":"2024-05-30","close":7603.4927},{"date":"2024-05-31","close":7869.2827},{"date":"2024-06-03","close":7726.895},{"date":"2024-06-04","close":7726.895},{"date":"2024-06-05","close":7764.8652},{"date":"2024-06-07","close":7707.9102},{"date":"2024-06-10","close":7726.895},{"date":"2024-06-11","close":7669.9399},{"date":"2024-06-12","close":7745.8799},{"date":"2024-06-13","close":7726.895},{"date":"2024-06-14","close":7707.9102},{"date":"2024-06-17","close":7650.9551},{"date":"2024-06-18","close":7641.4629},{"date":"2024-06-19","close":7736.3877},{"date":"2024-06-20","close":7669.9399},{"date":"2024-06-21","close":7546.5376},{"date":"2024-06-24","close":7423.1353},{"date":"2024-06-25","close":7442.1201},{"date":"2024-06-26","close":7375.6724},{"date":"2024-06-27","close":7356.6875},{"date":"2024-06-28","close":7385.165},{"date":"2024-07-01","close":7394.6577},{"date":"2024-07-02","close":7252.2705},{"date":"2024-07-03","close":7252.2705},{"date":"2024-07-04","close":7537.0449},{"date":"2024-07-05","close":7442.1201},{"date":"2024-07-08","close":7461.105},{"date":"2024-07-09","close":7489.5825},{"date":"2024-07-10","close":7432.6279},{"date":"2024-07-11","close":7404.1504},{"date":"2024-07-12","close":7309.2251},{"date":"2024-07-15","close":7299.7324},{"date":"2024-07-16","close":7385.165},{"date":"2024-07-17","close":7356.6875},{"date":"2024-07-18","close":7356.6875},{"date":"2024-07-19","close":7356.6875},{"date":"2024-07-22","close":7299.7324},{"date":"2024-07-23","close":7280.7476},{"date":"2024-07-24","close":7261.7627},{"date":"2024-07-25","close":7138.3599},{"date":"2024-07-26","close":7052.9277},{"date":"2024-07-29","close":7109.8828},{"date":"2024-07-30","close":7119.375},{"date":"2024-07-31","close":7366.1802},{"date":"2024-08-01","close":7650.9551},{"date":"2024-08-02","close":7508.5674},{"date":"2024-08-05","close":6967.4951},{"date":"2024-08-06","close":7309.2251},{"date":"2024-08-07","close":7119.375},{"date":"2024-08-08","close":7204.8076},{"date":"2024-08-09","close":7100.3901},{"date":"2024-08-12","close":7271.2554},{"date":"2024-08-13","close":7147.8525},{"date":"2024-08-14","close":7185.8223},{"date":"2024-08-16","close":7147.8525},{"date":"2024-08-19","close":7157.3452},{"date":"2024-08-20","close":7166.8374},{"date":"2024-08-21","close":7138.3599},{"date":"2024-08-22","close":7147.8525},{"date":"2024-08-23","close":7318.7178},{"date":"2024-08-26","close":7290.2402},{"date":"2024-08-27","close":7271.2554},{"date":"2024-08-28","close":7290.2402},{"date":"2024-08-29","close":7166.8374},{"date":"2024-08-30","close":7309.2251},{"date":"2024-09-02","close":7214.3003},{"date":"2024-09-03","close":7328.21},{"date":"2024-09-04","close":7195.3149},{"date":"2024-09-05","close":7157.3452},{"date":"2024-09-06","close":7119.375},{"date":"2024-09-09","close":6976.9873},{"date":"2024-09-10","close":6967.4951},{"date":"2024-09-11","close":6910.54},{"date":"2024-09-12","close":6616.2725},{"date":"2024-09-13","close":6834.6001},{"date":"2024-09-19","close":6749.1675},{"date":"2024-09-20","close":6616.2725},{"date":"2024-09-23","close":6587.7949},{"date":"2024-09-24","close":6853.5854},{"date":"2024-09-25","close":6882.063},{"date":"2024-09-26","close":6929.5254},{"date":"2024-09-27","close":6901.0479},{"date":"2024-09-30","close":6806.1226},{"date":"2024-10-02","close":6844.0928},{"date":"2024-10-04","close":6777.645},{"date":"2024-10-07","close":6976.9873},{"date":"2024-10-08","close":6929.5254},{"date":"2024-10-10","close":6730.1826},{"date":"2024-10-11","close":6673.228},{"date":"2024-10-14","close":6730.1826},{"date":"2024-10-15","close":6787.1377},{"date":"2024-10-16","close":7052.9277},{"date":"2024-10-17","close":6863.0776},{"date":"2024-10-18","close":6682.7202},{"date":"2024-10-21","close":6825.1074},{"date":"2024-10-22","close":6616.2725},{"date":"2024-10-23","close":6616.2725},{"date":"2024-10-24","close":6597.2876},{"date":"2024-10-25","close":6597.2876},{"date":"2024-10-28","close":6606.7803},{"date":"2024-10-29","close":6635.2573},{"date":"2024-10-30","close":6578.3027},{"date":"2024-10-31","close":6407.4375},{"date":"2024-11-01","close":6331.4976},{"date":"2024-11-04","close":6293.5273},{"date":"2024-11-05","close":6265.0498},{"date":"2024-11-06","close":6416.9302},{"date":"2024-11-07","close":6350.4829},{"date":"2024-11-08","close":6340.9902},{"date":"2024-11-11","close":6312.5127},{"date":"2024-11-12","close":6113.1699},{"date":"2024-11-13","close":5875.8574},{"date":"2024-11-14","close":5989.7676},{"date":"2024-11-15","close":5970.7827},{"date":"2024-11-18","close":6008.7524},{"date":"2024-11-19","close":5989.7676},{"date":"2024-11-20","close":5989.7676},{"date":"2024-11-21","close":5923.3198},{"date":"2024-11-22","close":5961.2905},{"date":"2024-11-25","close":5942.3052},{"date":"2024-11-26","close":5980.2754},{"date":"2024-11-27","close":5923.3198},{"date":"2024-11-28","close":6132.1553},{"date":"2024-11-29","close":5951.7979},{"date":"2024-12-02","close":5913.8276},{"date":"2024-12-03","close":5951.7979},{"date":"2024-12-04","close":6103.6772},{"date":"2024-12-05","close":6037.23},{"date":"2024-12-06","close":5942.3052},{"date":"2024-12-09","close":5913.8276},{"date":"2024-12-10","close":5951.7979},{"date":"2024-12-11","close":6056.2148},{"date":"2024-12-12","close":6141.6479},{"date":"2024-12-13","close":6340.9902},{"date":"2024-12-16","close":6094.1851},{"date":"2024-12-17","close":6122.6631},{"date":"2024-12-18","close":6170.125},{"date":"2024-12-19","close":6189.1104},{"date":"2024-12-20","close":6008.7524},{"date":"2024-12-23","close":6075.2002},{"date":"2024-12-24","close":6008.7524},{"date":"2024-12-26","close":5989.7676},{"date":"2024-12-27","close":5828.395},{"date":"2024-12-30","close":5704.9927},{"date":"2025-01-02","close":5657.5303},{"date":"2025-01-03","close":5733.4697},{"date":"2025-01-06","close":5780.9326},{"date":"2025-01-07","close":5761.9478},{"date":"2025-01-08","close":5780.9326},{"date":"2025-01-09","close":5771.4404},{"date":"2025-01-10","close":5723.9775},{"date":"2025-01-13","close":5657.5303},{"date":"2025-01-14","close":5638.5449},{"date":"2025-01-15","close":5581.5903},{"date":"2025-01-16","close":5496.1577},{"date":"2025-01-17","close":5524.6348},{"date":"2025-01-20","close":5467.6802},{"date":"2025-01-21","close":5391.7402},{"date":"2025-01-22","close":5363.2622},{"date":"2025-01-23","close":5268.3379},{"date":"2025-01-24","close":5277.8301},{"date":"2025-01-31","close":5249.3525},{"date":"2025-02-03","close":5040.5176},{"date":"2025-02-04","close":5268.3379},{"date":"2025-02-05","close":5173.4126},{"date":"2025-02-06","close":5173.4126},{"date":"2025-02-07","close":5144.9351},{"date":"2025-02-10","close":5068.9951},{"date":"2025-02-11","close":5068.9951},{"date":"2025-02-12","close":5059.5029},{"date":"2025-02-13","close":5050.0103},{"date":"2025-02-14","close":5125.9502},{"date":"2025-02-17","close":5050.0103},{"date":"2025-02-18","close":5031.0254},{"date":"2025-02-19","close":5097.4727},{"date":"2025-02-20","close":5173.4126},{"date":"2025-02-21","close":5173.4126},{"date":"2025-02-24","close":5220.8755},{"date":"2025-02-25","close":5163.9199},{"date":"2025-02-26","close":5173.4126},{"date":"2025-02-27","close":5201.8901},{"date":"2025-02-28","close":4850.668},{"date":"2025-03-04","close":4879.145},{"date":"2025-03-05","close":5002.5474},{"date":"2025-03-06","close":5021.5327},{"date":"2025-03-07","close":5040.5176},{"date":"2025-03-10","close":5087.98},{"date":"2025-03-11","close":5031.0254},{"date":"2025-03-12","close":5040.5176},{"date":"2025-03-13","close":5059.5029},{"date":"2025-03-14","close":5087.98},{"date":"2025-03-17","close":5097.4727},{"date":"2025-03-18","close":5163.9199},{"date":"2025-03-19","close":5182.9048},{"date":"2025-03-20","close":5173.4126},{"date":"2025-03-21","close":5163.9199},{"date":"2025-03-24","close":5220.8755},{"date":"2025-03-25","close":5249.3525},{"date":"2025-03-26","close":5325.2925},{"date":"2025-03-27","close":5287.3228},{"date":"2025-03-28","close":5144.9351},{"date":"2025-03-31","close":5125.9502},{"date":"2025-04-01","close":5220.8755},{"date":"2025-04-02","close":5163.9199},{"date":"2025-04-03","close":5154.1953},{"date":"2025-04-04","close":5066.6709},{"date":"2025-04-07","close":4911.0728},{"date":"2025-04-08","close":4872.1733},{"date":"2025-04-09","close":4823.5488},{"date":"2025-04-10","close":5047.2212},{"date":"2025-04-11","close":4959.6973},{"date":"2025-04-14","close":4959.6973},{"date":"2025-04-15","close":5027.7715},{"date":"2025-04-16","close":4930.5225},{"date":"2025-04-17","close":5008.3218},{"date":"2025-04-18","close":5018.0464},{"date":"2025-04-21","close":5037.4966},{"date":"2025-04-22","close":5018.0464},{"date":"2025-04-23","close":5125.0205},{"date":"2025-04-24","close":5154.1953},{"date":"2025-04-25","close":5202.8198},{"date":"2025-04-28","close":5183.3696},{"date":"2025-04-29","close":5290.3438},{"date":"2025-04-30","close":5261.1689},{"date":"2025-05-02","close":5348.6929},{"date":"2025-05-07","close":5611.2651},{"date":"2025-05-08","close":5708.5142},{"date":"2025-05-09","close":5630.7153},{"date":"2025-05-12","close":5776.5884},{"date":"2025-05-13","close":5718.2393},{"date":"2025-05-14","close":5757.1387},{"date":"2025-05-15","close":5776.5884},{"date":"2025-05-16","close":5698.7896},{"date":"2025-05-19","close":5796.0386},{"date":"2025-05-20","close":5883.5625},{"date":"2025-05-21","close":6068.3354},{"date":"2025-05-22","close":6009.9858},{"date":"2025-05-23","close":5971.0864},{"date":"2025-05-26","close":5961.3618},{"date":"2025-05-27","close":5864.1128},{"date":"2025-05-28","close":6019.7109},{"date":"2025-05-29","close":6262.8335},{"date":"2025-05-30","close":6525.4058},{"date":"2025-06-02","close":6554.5801},{"date":"2025-06-04","close":6564.3052},{"date":"2025-06-05","close":6476.7812},{"date":"2025-06-09","close":6292.0083},{"date":"2025-06-10","close":6262.8335},{"date":"2025-06-11","close":6223.9336},{"date":"2025-06-12","close":6146.1348},{"date":"2025-06-13","close":5990.5361},{"date":"2025-06-16","close":6155.8594},{"date":"2025-06-17","close":6146.1348},{"date":"2025-06-18","close":6204.4839},{"date":"2025-06-19","close":6233.6587},{"date":"2025-06-20","close":6146.1348},{"date":"2025-06-23","close":6185.0342},{"date":"2025-06-24","close":6301.7329},{"date":"2025-06-25","close":6437.8813},{"date":"2025-06-26","close":6233.6587},{"date":"2025-06-27","close":5971.0864},{"date":"2025-06-30","close":5932.187},{"date":"2025-07-01","close":6068.3354},{"date":"2025-07-02","close":6107.2349},{"date":"2025-07-03","close":6194.7593},{"date":"2025-07-04","close":6146.1348},{"date":"2025-07-07","close":6194.7593},{"date":"2025-07-08","close":6311.458},{"date":"2025-07-09","close":6175.3091},{"date":"2025-07-10","close":6253.1084},{"date":"2025-07-11","close":6253.1084},{"date":"2025-07-14","close":6321.1826},{"date":"2025-07-15","close":6175.3091},{"date":"2025-07-16","close":6078.0605},{"date":"2025-07-17","close":6078.0605},{"date":"2025-07-18","close":6058.6104},{"date":"2025-07-21","close":6058.6104},{"date":"2025-07-22","close":5990.5361},{"date":"2025-07-23","close":6078.0605},{"date":"2025-07-24","close":6058.6104},{"date":"2025-07-25","close":5932.187},{"date":"2025-07-28","close":5990.5361},{"date":"2025-07-29","close":5903.0122},{"date":"2025-07-30","close":5883.5625},{"date":"2025-07-31","close":5796.0386},{"date":"2025-08-01","close":5543.1909},{"date":"2025-08-04","close":5698.7896},{"date":"2025-08-05","close":5708.5142},{"date":"2025-08-06","close":5766.8638},{"date":"2025-08-07","close":5689.0645},{"date":"2025-08-08","close":5727.9639},{"date":"2025-08-11","close":5659.8896},{"date":"2025-08-12","close":5669.6147},{"date":"2025-08-13","close":5669.6147},{"date":"2025-08-14","close":5591.8154},{"date":"2025-08-18","close":5514.0161},{"date":"2025-08-19","close":5591.8154},{"date":"2025-08-20","close":5689.0645},{"date":"2025-08-21","close":5698.7896},{"date":"2025-08-22","close":5659.8896},{"date":"2025-08-25","close":5669.6147},{"date":"2025-08-26","close":5659.8896},{"date":"2025-08-27","close":5679.3394},{"date":"2025-08-28","close":5650.165},{"date":"2025-08-29","close":5698.7896},{"date":"2025-09-01","close":5630.7153},{"date":"2025-09-02","close":5601.5405},{"date":"2025-09-03","close":5659.8896},{"date":"2025-09-04","close":5679.3394},{"date":"2025-09-05","close":5864.1128},{"date":"2025-09-08","close":6019.7109},{"date":"2025-09-09","close":5980.8115},{"date":"2025-09-10","close":6107.2349},{"date":"2025-09-11","close":5971.0864},{"date":"2025-09-12","close":5844.6626},{"date":"2025-09-15","close":5893.2871},{"date":"2025-09-16","close":5844.6626},{"date":"2025-09-17","close":5844.6626},{"date":"2025-09-18","close":5864.1128},{"date":"2025-09-19","close":5910.0},{"date":"2025-09-22","close":5815.4883},{"date":"2025-09-23","close":5805.7632},{"date":"2025-09-24","close":5698.7896},{"date":"2025-09-25","close":5776.5884},{"date":"2025-09-26","close":5679.3394},{"date":"2025-09-29","close":5679.3394},{"date":"2025-09-30","close":5689.0645},{"date":"2025-10-01","close":5650.165},{"date":"2025-10-02","close":5757.1387},{"date":"2025-10-10","close":5747.4141},{"date":"2025-10-13","close":5844.6626},{"date":"2025-10-14","close":5805.7632},{"date":"2025-10-15","close":5786.3135},{"date":"2025-10-16","close":5922.4619},{"date":"2025-10-17","close":5971.0864},{"date":"2025-10-20","close":6058.6104},{"date":"2025-10-21","close":6058.6104},{"date":"2025-10-22","close":6175.3091},{"date":"2025-10-23","close":6126.6851},{"date":"2025-10-24","close":6078.0605},{"date":"2025-10-27","close":6175.3091},{"date":"2025-10-28","close":6107.2349},{"date":"2025-10-29","close":6175.3091},{"date":"2025-10-30","close":6223.9336},{"date":"2025-10-31","close":6243.3838},{"date":"2025-11-03","close":6097.5103},{"date":"2025-11-04","close":6068.3354},{"date":"2025-11-05","close":6029.436},{"date":"2025-11-06","close":6564.3052},{"date":"2025-11-07","close":6817.1523},{"date":"2025-11-10","close":7274.2227},{"date":"2025-11-11","close":7254.7729},{"date":"2025-11-12","close":7595.144},{"date":"2025-11-13","close":7585.4194},{"date":"2025-11-14","close":7604.8691},{"date":"2025-11-17","close":7303.3975},{"date":"2025-11-18","close":7021.3755},{"date":"2025-11-19","close":7001.9253},{"date":"2025-11-20","close":6904.6768},{"date":"2025-11-21","close":7089.4497},{"date":"2025-11-24","close":7021.3755},{"date":"2025-11-25","close":7079.7246},{"date":"2025-11-26","close":7118.6245},{"date":"2025-11-27","close":7245.0479},{"date":"2025-11-28","close":7245.0479},{"date":"2025-12-01","close":7128.3491},{"date":"2025-12-02","close":7400.6465},{"date":"2025-12-03","close":7497.895},{"date":"2025-12-04","close":7517.3452},{"date":"2025-12-05","close":7595.144},{"date":"2025-12-08","close":7624.3188},{"date":"2025-12-09","close":7779.9175},{"date":"2025-12-10","close":7536.7949},{"date":"2025-12-11","close":7672.9434},{"date":"2025-12-12","close":7779.9175},{"date":"2025-12-15","close":7838.2666},{"date":"2025-12-16","close":7867.4414},{"date":"2025-12-17","close":7964.6904},{"date":"2025-12-18","close":7799.3672},{"date":"2025-12-19","close":7750.7427},{"date":"2025-12-22","close":7770.1924},{"date":"2025-12-23","close":7517.3452},{"date":"2025-12-24","close":7585.4194},{"date":"2025-12-26","close":7371.4717},{"date":"2025-12-29","close":7274.2227},{"date":"2025-12-30","close":7322.8472},{"date":"2026-01-02","close":7245.0479},{"date":"2026-01-05","close":7488.1704},{"date":"2026-01-06","close":7128.3491},{"date":"2026-01-07","close":7099.1743},{"date":"2026-01-08","close":6894.9517},{"date":"2026-01-09","close":7050.5498},{"date":"2026-01-12","close":7108.8994},{"date":"2026-01-13","close":7031.1001},{"date":"2026-01-14","close":7468.7207},{"date":"2026-01-15","close":7614.5942},{"date":"2026-01-16","close":7741.0176},{"date":"2026-01-19","close":7857.7163},{"date":"2026-01-20","close":8110.564},{"date":"2026-01-21","close":8149.4634},{"date":"2026-01-22","close":8217.5371},{"date":"2026-01-23","close":8023.0396},{"date":"2026-01-26","close":7779.9175},{"date":"2026-01-27","close":7575.6943},{"date":"2026-01-28","close":7711.8428},{"date":"2026-01-29","close":7945.2407},{"date":"2026-01-30","close":7809.0918},{"date":"2026-02-02","close":7624.3188},{"date":"2026-02-03","close":7818.8169},{"date":"2026-02-04","close":7818.8169},{"date":"2026-02-05","close":8577.3584},{"date":"2026-02-06","close":8713.5068},{"date":"2026-02-09","close":8946.9053},{"date":"2026-02-10","close":9462.3242},{"date":"2026-02-11","close":9267.8262},{"date":"2026-02-12","close":8995.5293},{"date":"2026-02-13","close":8859.3809},{"date":"2026-02-19","close":9024.7041},{"date":"2026-02-20","close":8995.5293},{"date":"2026-02-23","close":9005.2539},{"date":"2026-02-24","close":9034.4287},{"date":"2026-02-25","close":8849.6562},{"date":"2026-02-26","close":9131.6777},{"date":"2026-02-27","close":8732.957},{"date":"2026-03-03","close":8246.7119},{"date":"2026-03-04","close":7352.022},{"date":"2026-03-05","close":7614.5942},{"date":"2026-03-06","close":7322.8472},{"date":"2026-03-09","close":7206.1484},{"date":"2026-03-10","close":7332.5718},{"date":"2026-03-11","close":7128.3491},{"date":"2026-03-12","close":7147.7988},{"date":"2026-03-13","close":7099.1743},{"date":"2026-03-16","close":6885.2266},{"date":"2026-03-17","close":7050.5498},{"date":"2026-03-18","close":7264.4976},{"date":"2026-03-19","close":7031.1001},{"date":"2026-03-20","close":7429.8208},{"date":"2026-03-23","close":6924.1265},{"date":"2026-03-24","close":7196.4233},{"date":"2026-03-25","close":7245.0479},{"date":"2026-03-26","close":7147.7988},{"date":"2026-03-27","close":7167.2485},{"date":"2026-03-30","close":7070.0},{"date":"2026-03-31","close":7150.0},{"date":"2026-04-01","close":7340.0},{"date":"2026-04-02","close":7160.0},{"date":"2026-04-03","close":7080.0},{"date":"2026-04-06","close":7000.0},{"date":"2026-04-07","close":6990.0},{"date":"2026-04-08","close":7470.0},{"date":"2026-04-09","close":7460.0},{"date":"2026-04-10","close":7500.0},{"date":"2026-04-13","close":7420.0},{"date":"2026-04-14","close":7500.0},{"date":"2026-04-15","close":7350.0},{"date":"2026-04-16","close":7530.0},{"date":"2026-04-17","close":7450.0},{"date":"2026-04-20","close":7530.0},{"date":"2026-04-21","close":7610.0},{"date":"2026-04-22","close":7590.0},{"date":"2026-04-23","close":7630.0},{"date":"2026-04-24","close":7610.0},{"date":"2026-04-27","close":7730.0},{"date":"2026-04-28","close":7720.0},{"date":"2026-04-29","close":7750.0},{"date":"2026-04-30","close":7430.0},{"date":"2026-05-04","close":7350.0},{"date":"2026-05-06","close":7140.0},{"date":"2026-05-07","close":7270.0},{"date":"2026-05-08","close":7220.0},{"date":"2026-05-11","close":7110.0},{"date":"2026-05-12","close":6890.0},{"date":"2026-05-13","close":6780.0},{"date":"2026-05-14","close":6960.0},{"date":"2026-05-15","close":6820.0},{"date":"2026-05-18","close":6730.0},{"date":"2026-05-19","close":6630.0},{"date":"2026-05-20","close":6420.0},{"date":"2026-05-21","close":6600.0},{"date":"2026-05-22","close":6770.0},{"date":"2026-05-26","close":6650.0},{"date":"2026-05-27","close":6460.0},{"date":"2026-05-28","close":6550.0},{"date":"2026-05-29","close":6570.0},{"date":"2026-06-01","close":6710.0},{"date":"2026-06-02","close":6800.0},{"date":"2026-06-04","close":6840.0},{"date":"2026-06-05","close":6830.0},{"date":"2026-06-08","close":6630.0},{"date":"2026-06-09","close":7040.0},{"date":"2026-06-10","close":6920.0},{"date":"2026-06-11","close":6940.0},{"date":"2026-06-12","close":7420.0},{"date":"2026-06-15","close":7430.0},{"date":"2026-06-16","close":7440.0},{"date":"2026-06-17","close":7390.0},{"date":"2026-06-18","close":7130.0},{"date":"2026-06-19","close":6970.0},{"date":"2026-06-22","close":6760.0},{"date":"2026-06-23","close":6440.0},{"date":"2026-06-24","close":6420.0},{"date":"2026-06-25","close":6400.0},{"date":"2026-06-26","close":6350.0},{"date":"2026-06-29","close":6960.0},{"date":"2026-06-30","close":6790.0},{"date":"2026-07-01","close":6750.0},{"date":"2026-07-02","close":6620.0},{"date":"2026-07-03","close":6700.0},{"date":"2026-07-06","close":6920.0},{"date":"2026-07-07","close":7000.0},{"date":"2026-07-08","close":6820.0},{"date":"2026-07-09","close":6670.0},{"date":"2026-07-10","close":7020.0},{"date":"2026-07-13","close":7000.0},{"date":"2026-07-14","close":6720.0},{"date":"2026-07-15","close":6670.0},{"date":"2026-07-16","close":6750.0},{"date":"2026-07-20","close":6710.0},{"date":"2026-07-21","close":6840.0},{"date":"2026-07-22","close":6830.0},{"date":"2026-07-23","close":7030.0},{"date":"2026-07-24","close":6860.0},{"date":"2026-07-27","close":6820.0},{"date":"2026-07-28","close":6760.0},{"date":"2026-07-29","close":6460.0},{"date":"2026-07-30","close":6110.0},{"date":"2026-07-31","close":6180.0},{"date":"2026-08-03","close":6100.0},{"date":"2026-08-04","close":6390.0},{"date":"2026-08-05","close":6460.0},{"date":"2026-08-06","close":6610.0},{"date":"2026-08-07","close":6550.0},{"date":"2026-08-10","close":6490.0},{"date":"2026-08-11","close":6410.0},{"date":"2026-08-12","close":6490.0},{"date":"2026-08-13","close":6490.0},{"date":"2026-08-14","close":6730.0},{"date":"2026-08-18","close":6550.0},{"date":"2026-08-19","close":6440.0},{"date":"2026-08-20","close":6450.0},{"date":"2026-08-21","close":6400.0},{"date":"2026-08-24","close":6530.0},{"date":"2026-08-25","close":6540.0},{"date":"2026-08-26","close":6560.0},{"date":"2026-08-27","close":6420.0},{"date":"2026-08-28","close":6500.0},{"date":"2026-08-31","close":6420.0},{"date":"2026-09-01","close":6360.0},{"date":"2026-09-02","close":6050.0},{"date":"2026-09-03","close":6080.0},{"date":"2026-09-04","close":6080.0},{"date":"2026-09-07","close":5990.0},{"date":"2026-09-08","close":5880.0},{"date":"2026-09-09","close":5700.0},{"date":"2026-09-10","close":5870.0},{"date":"2026-09-11","close":5800.0},{"date":"2026-09-14","close":5780.0},{"date":"2026-09-15","close":5700.0},{"date":"2026-09-16","close":5640.0},{"date":"2026-09-17","close":5620.0},{"date":"2026-09-18","close":5580.0},{"date":"2026-09-21","close":5490.0},{"date":"2026-09-22","close":5580.0},{"date":"2026-09-23","close":5590.0},{"date":"2026-09-28","close":5730.0},{"date":"2026-09-29","close":5660.0},{"date":"2026-09-30","close":5640.0},{"date":"2026-10-01","close":5690.0},{"date":"2026-10-02","close":5800.0},{"date":"2026-10-06","close":5760.0},{"date":"2026-10-07","close":5780.0},{"date":"2026-10-08","close":5770.0},{"date":"2026-10-12","close":5680.0},{"date":"2026-10-13","close":5760.0},{"date":"2026-10-14","close":5820.0},{"date":"2026-10-15","close":5720.0},{"date":"2026-10-16","close":5890.0},{"date":"2026-10-19","close":5940.0},{"date":"2026-10-20","close":5790.0},{"date":"2026-10-21","close":5700.0},{"date":"2026-10-22","close":5750.0},{"date":"2026-10-23","close":5540.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":18233.0,"foreign_net":-26444.0,"institution_net":8211.0},{"date":"2026-10-21","retail_net":54788.0,"foreign_net":-59993.0,"institution_net":5205.0},{"date":"2026-10-20","retail_net":55223.0,"foreign_net":-55394.0,"institution_net":171.0},{"date":"2026-10-19","retail_net":-19530.0,"foreign_net":15068.0,"institution_net":4462.0},{"date":"2026-10-16","retail_net":-30985.0,"foreign_net":28448.0,"institution_net":2537.0},{"date":"2026-10-15","retail_net":13049.0,"foreign_net":-16126.0,"institution_net":3077.0},{"date":"2026-10-14","retail_net":-32823.0,"foreign_net":29832.0,"institution_net":2991.0},{"date":"2026-10-13","retail_net":-32654.0,"foreign_net":10920.0,"institution_net":21734.0},{"date":"2026-10-12","retail_net":37000.0,"foreign_net":-38384.0,"institution_net":1384.0},{"date":"2026-10-08","retail_net":-35248.0,"foreign_net":38159.0,"institution_net":-2911.0},{"date":"2026-10-07","retail_net":-2518.0,"foreign_net":8634.0,"institution_net":-6116.0},{"date":"2026-10-06","retail_net":21533.0,"foreign_net":-22015.0,"institution_net":482.0},{"date":"2026-10-02","retail_net":-10956.0,"foreign_net":11791.0,"institution_net":-835.0},{"date":"2026-10-01","retail_net":15545.0,"foreign_net":-15018.0,"institution_net":-527.0},{"date":"2026-09-30","retail_net":51099.0,"foreign_net":-27902.0,"institution_net":-23197.0},{"date":"2026-09-29","retail_net":17452.0,"foreign_net":-13201.0,"institution_net":-4251.0},{"date":"2026-09-28","retail_net":-39558.0,"foreign_net":43775.0,"institution_net":-4217.0},{"date":"2026-09-23","retail_net":31044.0,"foreign_net":-21599.0,"institution_net":-9445.0},{"date":"2026-09-22","retail_net":24465.0,"foreign_net":-16725.0,"institution_net":-7740.0},{"date":"2026-09-21","retail_net":48575.0,"foreign_net":-47079.0,"institution_net":-1496.0},{"date":"2026-09-18","retail_net":95550.0,"foreign_net":-92685.0,"institution_net":-2865.0},{"date":"2026-09-17","retail_net":39816.0,"foreign_net":-36168.0,"institution_net":-3648.0},{"date":"2026-09-16","retail_net":30583.0,"foreign_net":-31878.0,"institution_net":1295.0},{"date":"2026-09-15","retail_net":57889.0,"foreign_net":-56891.0,"institution_net":-998.0},{"date":"2026-09-14","retail_net":16451.0,"foreign_net":-36438.0,"institution_net":19987.0},{"date":"2026-09-11","retail_net":2149.0,"foreign_net":11555.0,"institution_net":-13704.0},{"date":"2026-09-10","retail_net":43284.0,"foreign_net":196359.0,"institution_net":-239643.0},{"date":"2026-09-09","retail_net":214215.0,"foreign_net":-102044.0,"institution_net":-112171.0},{"date":"2026-09-08","retail_net":92276.0,"foreign_net":-88056.0,"institution_net":-4220.0},{"date":"2026-09-07","retail_net":85176.0,"foreign_net":-84372.0,"institution_net":-804.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":18233.0,"foreign_net":-26444.0,"institution_net":8211.0},"d3":{"retail_net":128244.0,"foreign_net":-141831.0,"institution_net":13587.0},"d7":{"retail_net":57955.0,"foreign_net":-84609.0,"institution_net":26654.0},"d14":{"retail_net":50657.0,"foreign_net":-90522.0,"institution_net":39865.0},"d30":{"retail_net":861123.0,"foreign_net":-493871.0,"institution_net":-367252.0}},"analysis":"최근 5일 외국인 순매수 -9.83만, 기관 순매수 2.06만. 30일 누적: 외국인 -49.39만, 기관 -36.73만.","foreign_flow":-98315.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":20586.0},"insider_trades":[],"price_analysis":{"current":5560.0,"low_30d":5460.0,"support":5517.0,"high_30d":6030.0,"change_1d":-3.3,"change_7d":-7.1,"change_30d":-6.1,"resistance":5973.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.54,"per":5.18,"quarter":"2024-Q2"},{"pbr":0.5,"per":7.94,"quarter":"2024-Q3"},{"pbr":0.4,"per":4.7,"quarter":"2024-Q4"},{"pbr":0.35,"per":4.26,"quarter":"2025-Q1"},{"pbr":0.41,"per":6.17,"quarter":"2025-Q2"},{"pbr":0.38,"per":3.67,"quarter":"2025-Q3"},{"pbr":0.47,"per":5.06,"quarter":"2025-Q4"},{"pbr":0.44,"per":4.31,"quarter":"2026-Q1"},{"pbr":0.42,"per":4.6,"quarter":"2026-Q2"},{"pbr":0.25,"per":3.76,"quarter":"현재"}],"timeline":[{"close":7385.165,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6806.1226,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5704.9927,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5125.9502,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5932.187,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5689.0645,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7322.8472,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7150.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6790.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.43,"pbr_5y_low":0.35,"per_5y_avg":5.1,"per_5y_low":3.67,"current_pbr":0.25,"current_per":3.76,"pbr_5y_high":0.54,"per_5y_high":7.94,"pbr_5y_median":0.42,"per_5y_median":4.7,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"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 +6.3%"},"momentum":{"grade":"C","reason":"RSI 55"},"valuation":{"grade":"C","reason":"PER 3.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.01,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.31,"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":27.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.25,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.61,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.54,"per":5.18,"close":7385.165,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.5,"per":7.94,"close":6806.1226,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.4,"per":4.7,"close":5704.9927,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.35,"per":4.26,"close":5125.9502,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.41,"per":6.17,"close":5932.187,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.38,"per":3.67,"close":5689.0645,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":5.06,"close":7322.8472,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.44,"per":4.31,"close":7150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.42,"per":4.6,"close":6790.0,"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":"3.7배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"0.0%"}],"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":2.0,"pbr":null,"per":null,"roa":4.308093336756749e-05,"roe":9.970698011104686e-05,"revenue":891293882267.0,"market_cap":null,"net_income":216140461.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.275762642761382,"total_assets":5017079345888.0,"total_equity":2167756567888.0,"profit_margin":0.0002425019012250462,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":34334021876.0,"operating_margin":0.038521550028674766},{"eps":593.72,"pbr":0.38,"per":5.19,"roa":0.012758127541750009,"roe":0.028900071710900047,"revenue":838274592362.0,"market_cap":734500000000.0,"net_income":61994156403.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2940118291030915,"total_assets":4859189265833.0,"total_equity":2145121196347.0,"profit_margin":0.073954473829774,"dividend_yield":2.66,"fiscal_quarter":"Q1","operating_income":54210089139.0,"operating_margin":0.06466865348531278},{"eps":356.3152696473124,"pbr":null,"per":null,"roa":0.007900025892399357,"roe":0.018109551033742857,"revenue":833059091135.0,"market_cap":null,"net_income":37205285510.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2801060704050173,"total_assets":4709514375870.0,"total_equity":2054456537364.0,"profit_margin":0.04466104014219414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":40462591050.0,"operating_margin":0.04857109355216544},{"eps":524.8945370073312,"pbr":null,"per":null,"roa":0.011095113471998066,"roe":0.027505323290139445,"revenue":780696091791.0,"market_cap":null,"net_income":54829142415.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2858912591837994,"total_assets":4941737869863.0,"total_equity":1993401125907.0,"profit_margin":0.07023109631459293,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":46485520103.0,"operating_margin":0.059543682351934496},{"eps":183.90465530183866,"pbr":null,"per":null,"roa":0.004042132559041831,"roe":0.010062379074293065,"revenue":804669445680.0,"market_cap":null,"net_income":19219995819.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2671263867877499,"total_assets":4754914772898.0,"total_equity":1910084650667.0,"profit_margin":0.023885579255165837,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":42631661052.0,"operating_margin":0.05298034028864283},{"eps":382.17686179913346,"pbr":null,"per":null,"roa":0.008385045208031171,"roe":0.020848352472860675,"revenue":771185820175.0,"market_cap":null,"net_income":39919563420.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.26139559510217103,"total_assets":4760804793487.0,"total_equity":1914758658842.0,"profit_margin":0.05176387113930767,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":40717599119.0,"operating_margin":0.05279868749370966},{"eps":457.60270753463885,"pbr":null,"per":null,"roa":0.01044521983200525,"roe":0.025529574824821512,"revenue":697579320642.0,"market_cap":null,"net_income":47781391465.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2590388739874012,"total_assets":4574474470953.0,"total_equity":1871609370421.0,"profit_margin":0.06849599758924271,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15461644441.0,"operating_margin":0.022164711572542396},{"eps":-61.76040483426739,"pbr":null,"per":null,"roa":-0.0014134765556122885,"roe":-0.003583797706850398,"revenue":708508422954.0,"market_cap":null,"net_income":-6448821285.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2976144904217889,"total_assets":4562382912822.0,"total_equity":1799437862431.0,"profit_margin":-0.009101968411487311,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":52263988273.0,"operating_margin":0.07376622010377037},{"eps":425.26562045183033,"pbr":null,"per":null,"roa":0.009877889863719697,"roe":0.02446750877432317,"revenue":763752950501.0,"market_cap":null,"net_income":44404857648.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2931926110532346,"total_assets":4495378897784.0,"total_equity":1814849973390.0,"profit_margin":0.058140341872161265,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":62860795899.0,"operating_margin":0.08230514311959793},{"eps":392.47958566549977,"pbr":null,"per":null,"roa":0.009454343027183227,"roe":0.023398731971784544,"revenue":678084342315.0,"market_cap":null,"net_income":40981446167.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2616727636479963,"total_assets":4334668844696.0,"total_equity":1751438762426.0,"profit_margin":0.06043709257035509,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":41550541163.0,"operating_margin":0.061276361316861004},{"eps":101.20725423568695,"pbr":null,"per":null,"roa":0.0024967111832016257,"roe":0.006198510173123685,"revenue":678134654551.0,"market_cap":null,"net_income":10567733438.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.32153573595994667,"total_assets":4232661554569.0,"total_equity":1704882809392.0,"profit_margin":0.015583532513903165,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":64110540668.0,"operating_margin":0.09453954349294869},{"eps":505.5618146961043,"pbr":null,"per":null,"roa":0.012257539557909664,"roe":0.030877316413655504,"revenue":692574931848.0,"market_cap":null,"net_income":52789125982.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2941334190402206,"total_assets":4306665765393.0,"total_equity":1709640995830.0,"profit_margin":0.07622153727271444,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":69652021627.0,"operating_margin":0.10056965452264822}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1424.5143,"per":5.18,"date":"2024-06","close":7385.16,"source":"reported"},{"eps":1424.5143,"per":5.17,"date":"2024-07","close":7366.18,"source":"reported"},{"eps":1424.5143,"per":5.13,"date":"2024-08","close":7309.23,"source":"reported"},{"eps":857.1921,"per":7.94,"date":"2024-09","close":6806.12,"source":"reported"},{"eps":857.1921,"per":7.47,"date":"2024-10","close":6407.44,"source":"reported"},{"eps":857.1921,"per":6.94,"date":"2024-11","close":5951.8,"source":"reported"},{"eps":1213.5875,"per":4.7,"date":"2024-12","close":5704.99,"source":"reported"},{"eps":1213.5875,"per":4.33,"date":"2025-01","close":5249.35,"source":"reported"},{"eps":1213.5875,"per":4.0,"date":"2025-02","close":4850.67,"source":"reported"},{"eps":1203.2848,"per":4.26,"date":"2025-03","close":5125.95,"source":"reported"},{"eps":1203.2848,"per":4.37,"date":"2025-04","close":5261.17,"source":"reported"},{"eps":1203.2848,"per":5.42,"date":"2025-05","close":6525.41,"source":"reported"},{"eps":961.9238,"per":6.17,"date":"2025-06","close":5932.19,"source":"reported"},{"eps":961.9238,"per":6.03,"date":"2025-07","close":5796.04,"source":"reported"},{"eps":961.9238,"per":5.92,"date":"2025-08","close":5698.79,"source":"reported"},{"eps":1548.5788,"per":3.67,"date":"2025-09","close":5689.06,"source":"reported"},{"eps":1548.5788,"per":4.03,"date":"2025-10","close":6243.38,"source":"reported"},{"eps":1548.5788,"per":4.68,"date":"2025-11","close":7245.05,"source":"reported"},{"eps":1447.2913,"per":5.06,"date":"2025-12","close":7322.85,"source":"reported"},{"eps":1447.2913,"per":5.4,"date":"2026-01","close":7809.09,"source":"reported"},{"eps":1447.2913,"per":6.03,"date":"2026-02","close":8732.96,"source":"reported"},{"eps":1658.8345,"per":4.31,"date":"2026-03","close":7150.0,"source":"reported"},{"eps":1658.8345,"per":4.48,"date":"2026-04","close":7430.0,"source":"reported"},{"eps":1658.8345,"per":3.96,"date":"2026-05","close":6570.0,"source":"reported"},{"eps":1476.9298,"per":4.6,"date":"2026-06","close":6790.0,"source":"reported"},{"eps":1476.9298,"per":4.18,"date":"2026-07","close":6180.0,"source":"reported"},{"eps":1476.9298,"per":4.35,"date":"2026-08","close":6420.0,"source":"reported"},{"eps":1476.9298,"per":3.82,"date":"2026-09","close":5640.0,"source":"reported"},{"eps":1476.9298,"per":3.75,"date":"2026-10","close":5540.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.01,"std":1.09,"count":29,"current":3.75,"lower_1sd":3.92,"upper_1sd":6.1},"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":"넥센타이어","phase":"above-fold","symbol_resolved":true}