{"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":"2026-10-23T09:36:17.762477+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.1,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":-39.9,"direction":"higher_better","percentile":21}],"summary":"매출 +5.1%","percentile":39},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.1,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.4,"direction":"higher_better","percentile":43}],"summary":"RSI 41","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":11.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.6,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1817.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"순차입금비율 2.6x","percentile":45}},"signals":[],"summary":"코리안리(003690)은 Financial Services 섹터 KR 시장 종목입니다, 시가총액 2.49조. 현재가 14,110원, 전일 대비 -1.3%, 30일 -3.4%. PER 5.3배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5.28만, 기관 순매수 12.30만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.62,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.62%","value_pct":4.62},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":2.6,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":4.62},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-98.81353887626392,"grade":"D","trend":"하락","atr_14":410.35714285714283,"rsi_14":41.116751269035525,"sma_20":14520.0,"sma_60":14508.666666666666,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.1로 중립 구간입니다. MACD(-98.81)가 시그널선(-64.70)을 하회합니다(데드크로스). SMA20 14520, SMA60 14509 — 혼조세입니다. 볼린저밴드 14029~15011 (현재 위치 8%).","bb_lower":14029.041753302788,"bb_upper":15010.958246697212,"macd_signal":-64.7003115823785},"change_pct":-1.61,"chart_data":[{"date":"2024-10-23","open":6577,"high":6868,"low":6569,"close":6712,"volume":602475,"rsi_14":74.96,"sma_20":7200.95,"sma_60":7173.53,"sma_120":6990.36},{"date":"2024-10-24","open":6815,"high":6928,"low":6741,"close":6801,"volume":325375,"rsi_14":75.77,"sma_20":7229.8,"sma_60":7185.98,"sma_120":6997.43},{"date":"2024-10-25","open":6816,"high":6898,"low":6763,"close":6876,"volume":382850,"rsi_14":75.14,"sma_20":7261.65,"sma_60":7201.55,"sma_120":7004.15},{"date":"2024-10-28","open":6868,"high":6875,"low":6651,"close":6846,"volume":298773,"rsi_14":68.67,"sma_20":7299.85,"sma_60":7217.12,"sma_120":7011.51},{"date":"2024-10-29","open":6801,"high":6928,"low":6801,"close":6854,"volume":170449,"rsi_14":85.79,"sma_20":7328.25,"sma_60":7232.82,"sma_120":7018.79},{"date":"2024-10-30","open":6876,"high":7010,"low":6816,"close":6996,"volume":380853,"rsi_14":89.39,"sma_20":7372.8,"sma_60":7248.95,"sma_120":7027.07},{"date":"2024-10-31","open":6966,"high":7055,"low":6913,"close":7055,"volume":364435,"rsi_14":89.72,"sma_20":7423.75,"sma_60":7263.1,"sma_120":7036.62},{"date":"2024-11-01","open":7062,"high":7122,"low":7010,"close":7040,"volume":310692,"rsi_14":87.66,"sma_20":7470.85,"sma_60":7278.8,"sma_120":7046.81},{"date":"2024-11-04","open":7055,"high":7062,"low":6920,"close":7018,"volume":320109,"rsi_14":87.66,"sma_20":7510.75,"sma_60":7293.23,"sma_120":7055.93},{"date":"2024-11-05","open":6936,"high":7137,"low":6936,"close":7115,"volume":400888,"rsi_14":92.98,"sma_20":7546.85,"sma_60":7312.48,"sma_120":7066.19},{"date":"2024-11-06","open":7247,"high":7283,"low":7076,"close":7283,"volume":332762,"rsi_14":93.07,"sma_20":7596.0,"sma_60":7336.35,"sma_120":7076.57},{"date":"2024-11-07","open":7265,"high":7292,"low":7193,"close":7211,"volume":188652,"rsi_14":86.02,"sma_20":7642.0,"sma_60":7357.77,"sma_120":7086.5},{"date":"2024-11-08","open":7283,"high":7283,"low":7148,"close":7184,"volume":230152,"rsi_14":80.66,"sma_20":7684.8,"sma_60":7377.83,"sma_120":7095.61},{"date":"2024-11-11","open":7175,"high":7184,"low":7031,"close":7121,"volume":244607,"rsi_14":73.94,"sma_20":7721.1,"sma_60":7395.17,"sma_120":7103.93},{"date":"2024-11-12","open":7139,"high":7175,"low":7076,"close":7076,"volume":175071,"rsi_14":65.23,"sma_20":7756.2,"sma_60":7411.53,"sma_120":7113.59},{"date":"2024-11-13","open":7076,"high":7112,"low":6978,"close":7076,"volume":190985,"rsi_14":60.69,"sma_20":7793.85,"sma_60":7426.77,"sma_120":7122.91},{"date":"2024-11-14","open":7076,"high":7193,"low":7022,"close":7103,"volume":198889,"rsi_14":57.71,"sma_20":7831.7,"sma_60":7439.38,"sma_120":7131.69},{"date":"2024-11-15","open":7148,"high":7336,"low":7103,"close":7292,"volume":333882,"rsi_14":69.73,"sma_20":7876.65,"sma_60":7453.38,"sma_120":7142.23},{"date":"2024-11-18","open":7292,"high":7336,"low":7220,"close":7238,"volume":209304,"rsi_14":65.09,"sma_20":7909.3,"sma_60":7467.93,"sma_120":7152.54},{"date":"2024-11-19","open":7265,"high":7301,"low":7139,"close":7166,"volume":132664,"rsi_14":52.64,"sma_20":7935.4,"sma_60":7476.63,"sma_120":7162.19},{"date":"2024-11-20","open":7166,"high":7256,"low":7148,"close":7175,"volume":142467,"rsi_14":49.26,"sma_20":7954.35,"sma_60":7484.22,"sma_120":7172.14},{"date":"2024-11-21","open":7130,"high":7211,"low":7121,"close":7121,"volume":115883,"rsi_14":46.79,"sma_20":7965.2,"sma_60":7491.65,"sma_120":7181.09},{"date":"2024-11-22","open":7130,"high":7166,"low":7040,"close":7085,"volume":158158,"rsi_14":46.04,"sma_20":7969.8,"sma_60":7497.72,"sma_120":7189.57},{"date":"2024-11-25","open":7040,"high":7103,"low":6906,"close":7103,"volume":268276,"rsi_14":39.74,"sma_20":7977.1,"sma_60":7503.83,"sma_120":7198.49},{"date":"2024-11-26","open":7067,"high":7103,"low":6933,"close":7085,"volume":242212,"rsi_14":35.53,"sma_20":7983.0,"sma_60":7509.18,"sma_120":7207.82},{"date":"2024-11-27","open":7040,"high":7229,"low":7040,"close":7202,"volume":333394,"rsi_14":49.38,"sma_20":7987.3,"sma_60":7519.67,"sma_120":7217.59},{"date":"2024-11-28","open":7202,"high":7390,"low":7193,"close":7372,"volume":328300,"rsi_14":60.82,"sma_20":7997.7,"sma_60":7534.32,"sma_120":7229.02},{"date":"2024-11-29","open":7372,"high":7390,"low":7166,"close":7274,"volume":218212,"rsi_14":58.42,"sma_20":8003.45,"sma_60":7548.55,"sma_120":7239.6},{"date":"2024-12-02","open":7345,"high":7390,"low":7229,"close":7292,"volume":176333,"rsi_14":62.24,"sma_20":8011.5,"sma_60":7564.25,"sma_120":7250.21},{"date":"2024-12-03","open":7318,"high":7668,"low":7292,"close":7623,"volume":634721,"rsi_14":72.59,"sma_20":8032.5,"sma_60":7581.02,"sma_120":7263.9},{"date":"2024-12-04","open":7525,"high":7614,"low":7318,"close":7381,"volume":471776,"rsi_14":59.75,"sma_20":8038.0,"sma_60":7594.98,"sma_120":7275.48},{"date":"2024-12-05","open":7381,"high":7408,"low":7067,"close":7076,"volume":541109,"rsi_14":43.02,"sma_20":8030.5,"sma_60":7603.85,"sma_120":7284.87},{"date":"2024-12-06","open":7130,"high":7184,"low":7076,"close":7130,"volume":499690,"rsi_14":46.51,"sma_20":8027.5,"sma_60":7614.85,"sma_120":7295.1},{"date":"2024-12-09","open":6987,"high":7166,"low":6987,"close":7058,"volume":446324,"rsi_14":46.51,"sma_20":8024.0,"sma_60":7626.22,"sma_120":7305.17},{"date":"2024-12-10","open":7040,"high":7220,"low":7022,"close":7166,"volume":442630,"rsi_14":49.73,"sma_20":8029.0,"sma_60":7640.72,"sma_120":7317.37},{"date":"2024-12-11","open":7166,"high":7292,"low":7166,"close":7229,"volume":216788,"rsi_14":53.26,"sma_20":8037.5,"sma_60":7657.08,"sma_120":7329.87},{"date":"2024-12-12","open":7301,"high":7336,"low":7220,"close":7327,"volume":366437,"rsi_14":57.07,"sma_20":8050.0,"sma_60":7677.12,"sma_120":7341.66},{"date":"2024-12-13","open":7336,"high":7399,"low":7193,"close":7274,"volume":320358,"rsi_14":54.87,"sma_20":8049.0,"sma_60":7694.32,"sma_120":7354.07},{"date":"2024-12-16","open":7327,"high":7345,"low":7130,"close":7148,"volume":331140,"rsi_14":51.69,"sma_20":8044.0,"sma_60":7704.65,"sma_120":7363.98},{"date":"2024-12-17","open":7175,"high":7184,"low":6978,"close":6996,"volume":1075496,"rsi_14":44.55,"sma_20":8034.5,"sma_60":7714.7,"sma_120":7373.11},{"date":"2024-12-18","open":7040,"high":7202,"low":7014,"close":7121,"volume":274574,"rsi_14":43.2,"sma_20":8031.5,"sma_60":7728.93,"sma_120":7383.82},{"date":"2024-12-19","open":7085,"high":7256,"low":7058,"close":7175,"volume":199078,"rsi_14":47.26,"sma_20":8034.5,"sma_60":7743.17,"sma_120":7395.12},{"date":"2024-12-20","open":7148,"high":7157,"low":7031,"close":7130,"volume":270164,"rsi_14":45.59,"sma_20":8037.0,"sma_60":7756.15,"sma_120":7405.35},{"date":"2024-12-23","open":7085,"high":7229,"low":7085,"close":7229,"volume":107187,"rsi_14":37.64,"sma_20":8044.0,"sma_60":7773.65,"sma_120":7416.29},{"date":"2024-12-24","open":7247,"high":7408,"low":7229,"close":7381,"volume":226370,"rsi_14":50.0,"sma_20":8060.5,"sma_60":7790.58,"sma_120":7428.44},{"date":"2024-12-26","open":7381,"high":7381,"low":7220,"close":7283,"volume":184632,"rsi_14":57.93,"sma_20":8065.0,"sma_60":7808.37,"sma_120":7440.09},{"date":"2024-12-27","open":7220,"high":7301,"low":7085,"close":7283,"volume":165851,"rsi_14":56.12,"sma_20":8060.0,"sma_60":7827.15,"sma_120":7450.9},{"date":"2024-12-30","open":7220,"high":7256,"low":7076,"close":7130,"volume":206726,"rsi_14":52.7,"sma_20":8052.0,"sma_60":7842.1,"sma_120":7460.5},{"date":"2025-01-02","open":7130,"high":7247,"low":7112,"close":7202,"volume":145391,"rsi_14":51.39,"sma_20":8047.0,"sma_60":7856.42,"sma_120":7470.7},{"date":"2025-01-03","open":7148,"high":7211,"low":7130,"close":7157,"volume":174796,"rsi_14":47.18,"sma_20":8021.0,"sma_60":7866.78,"sma_120":7480.48},{"date":"2025-01-06","open":7157,"high":7238,"low":7040,"close":7058,"volume":524316,"rsi_14":39.44,"sma_20":8003.0,"sma_60":7879.0,"sma_120":7489.56},{"date":"2025-01-07","open":7112,"high":7247,"low":7076,"close":7211,"volume":403361,"rsi_14":47.71,"sma_20":8010.5,"sma_60":7894.33,"sma_120":7500.41},{"date":"2025-01-08","open":7193,"high":7283,"low":7157,"close":7283,"volume":190272,"rsi_14":55.1,"sma_20":8019.0,"sma_60":7910.43,"sma_120":7511.93},{"date":"2025-01-09","open":7283,"high":7309,"low":7220,"close":7265,"volume":216378,"rsi_14":61.36,"sma_20":8030.5,"sma_60":7925.2,"sma_120":7523.2},{"date":"2025-01-10","open":7238,"high":7444,"low":7238,"close":7390,"volume":322210,"rsi_14":61.36,"sma_20":8043.0,"sma_60":7942.73,"sma_120":7535.29},{"date":"2025-01-13","open":7372,"high":7390,"low":7193,"close":7220,"volume":388976,"rsi_14":51.72,"sma_20":8042.5,"sma_60":7957.95,"sma_120":7546.15},{"date":"2025-01-14","open":7220,"high":7292,"low":7193,"close":7247,"volume":176709,"rsi_14":54.55,"sma_20":8038.0,"sma_60":7973.23,"sma_120":7556.62},{"date":"2025-01-15","open":7238,"high":7534,"low":7238,"close":7480,"volume":511826,"rsi_14":58.86,"sma_20":8049.5,"sma_60":7991.72,"sma_120":7569.62},{"date":"2025-01-16","open":7534,"high":7534,"low":7265,"close":7274,"volume":194243,"rsi_14":46.34,"sma_20":8056.5,"sma_60":8003.27,"sma_120":7578.22},{"date":"2025-01-17","open":7274,"high":7399,"low":7265,"close":7399,"volume":131729,"rsi_14":53.89,"sma_20":8079.0,"sma_60":8016.3,"sma_120":7589.4},{"date":"2025-01-20","open":7444,"high":7444,"low":7265,"close":7309,"volume":124093,"rsi_14":50.85,"sma_20":8089.5,"sma_60":8025.12,"sma_120":7599.32},{"date":"2025-01-21","open":7363,"high":7363,"low":7247,"close":7265,"volume":176808,"rsi_14":54.55,"sma_20":8094.5,"sma_60":8031.4,"sma_120":7608.69},{"date":"2025-01-22","open":7265,"high":7318,"low":7148,"close":7175,"volume":256273,"rsi_14":49.1,"sma_20":8097.0,"sma_60":8034.6,"sma_120":7618.07},{"date":"2025-01-23","open":7229,"high":7256,"low":7184,"close":7193,"volume":157315,"rsi_14":51.22,"sma_20":8095.0,"sma_60":8038.7,"sma_120":7627.91},{"date":"2025-01-24","open":7238,"high":7318,"low":7238,"close":7301,"volume":128995,"rsi_14":58.18,"sma_20":8090.5,"sma_60":8044.67,"sma_120":7638.74},{"date":"2025-01-31","open":7301,"high":7390,"low":7238,"close":7390,"volume":188843,"rsi_14":56.33,"sma_20":8096.5,"sma_60":8049.6,"sma_120":7649.27},{"date":"2025-02-03","open":7390,"high":7399,"low":7283,"close":7363,"volume":242916,"rsi_14":52.94,"sma_20":8101.0,"sma_60":8052.9,"sma_120":7658.0},{"date":"2025-02-04","open":7399,"high":7417,"low":7283,"close":7292,"volume":164207,"rsi_14":50.94,"sma_20":8110.0,"sma_60":8055.15,"sma_120":7666.98},{"date":"2025-02-05","open":7318,"high":7345,"low":7256,"close":7265,"volume":109327,"rsi_14":45.27,"sma_20":8113.5,"sma_60":8057.33,"sma_120":7675.28},{"date":"2025-02-06","open":7256,"high":7327,"low":7229,"close":7327,"volume":222626,"rsi_14":54.41,"sma_20":8123.0,"sma_60":8058.83,"sma_120":7685.66},{"date":"2025-02-07","open":7301,"high":7336,"low":7229,"close":7336,"volume":856019,"rsi_14":53.73,"sma_20":8138.5,"sma_60":8059.83,"sma_120":7698.09},{"date":"2025-02-10","open":7327,"high":7435,"low":7265,"close":7318,"volume":257119,"rsi_14":41.82,"sma_20":8144.5,"sma_60":8061.83,"sma_120":7709.8},{"date":"2025-02-11","open":7318,"high":7372,"low":7292,"close":7354,"volume":138585,"rsi_14":54.95,"sma_20":8148.5,"sma_60":8065.0,"sma_120":7721.42},{"date":"2025-02-12","open":7390,"high":7390,"low":7309,"close":7354,"volume":124724,"rsi_14":46.75,"sma_20":8153.5,"sma_60":8069.33,"sma_120":7732.25},{"date":"2025-02-13","open":7372,"high":7372,"low":7175,"close":7283,"volume":379211,"rsi_14":48.0,"sma_20":8147.5,"sma_60":8073.17,"sma_120":7742.35},{"date":"2025-02-14","open":7327,"high":7480,"low":7301,"close":7318,"volume":289742,"rsi_14":54.05,"sma_20":8153.0,"sma_60":8077.67,"sma_120":7752.22},{"date":"2025-02-17","open":7318,"high":7516,"low":7301,"close":7480,"volume":253606,"rsi_14":70.73,"sma_20":8166.0,"sma_60":8084.67,"sma_120":7762.02},{"date":"2025-02-18","open":7471,"high":7480,"low":7309,"close":7390,"volume":305380,"rsi_14":62.22,"sma_20":8161.0,"sma_60":8086.5,"sma_120":7769.94},{"date":"2025-02-19","open":7399,"high":7408,"low":7345,"close":7363,"volume":268260,"rsi_14":54.32,"sma_20":8166.0,"sma_60":8088.83,"sma_120":7778.38},{"date":"2025-02-20","open":7408,"high":7426,"low":7354,"close":7426,"volume":289493,"rsi_14":52.56,"sma_20":8167.5,"sma_60":8093.67,"sma_120":7785.15},{"date":"2025-02-21","open":7426,"high":7444,"low":7354,"close":7372,"volume":242402,"rsi_14":50.62,"sma_20":8171.0,"sma_60":8097.33,"sma_120":7790.77},{"date":"2025-02-24","open":7354,"high":7435,"low":7327,"close":7372,"volume":203639,"rsi_14":56.16,"sma_20":8177.0,"sma_60":8102.0,"sma_120":7796.82},{"date":"2025-02-25","open":7372,"high":7408,"low":7274,"close":7318,"volume":293314,"rsi_14":53.95,"sma_20":8185.0,"sma_60":8106.33,"sma_120":7802.02},{"date":"2025-02-26","open":7345,"high":7363,"low":7274,"close":7283,"volume":215956,"rsi_14":46.58,"sma_20":8190.0,"sma_60":8109.67,"sma_120":7806.75},{"date":"2025-02-27","open":7283,"high":7354,"low":7283,"close":7345,"volume":206189,"rsi_14":50.63,"sma_20":8192.5,"sma_60":8114.5,"sma_120":7811.84},{"date":"2025-02-28","open":7301,"high":7354,"low":7211,"close":7211,"volume":604326,"rsi_14":43.48,"sma_20":8182.5,"sma_60":8114.67,"sma_120":7817.17},{"date":"2025-03-04","open":7220,"high":7265,"low":7184,"close":7184,"volume":254596,"rsi_14":39.56,"sma_20":8172.5,"sma_60":8111.17,"sma_120":7822.74},{"date":"2025-03-05","open":7193,"high":7336,"low":7193,"close":7336,"volume":260767,"rsi_14":49.07,"sma_20":8175.0,"sma_60":8112.33,"sma_120":7830.44},{"date":"2025-03-06","open":7301,"high":7318,"low":7247,"close":7274,"volume":161259,"rsi_14":49.53,"sma_20":8175.5,"sma_60":8112.0,"sma_120":7838.12},{"date":"2025-03-07","open":7274,"high":7309,"low":7211,"close":7229,"volume":262929,"rsi_14":45.37,"sma_20":8170.0,"sma_60":8104.67,"sma_120":7842.84},{"date":"2025-03-10","open":7229,"high":7309,"low":7202,"close":7274,"volume":240314,"rsi_14":37.89,"sma_20":8166.5,"sma_60":8102.67,"sma_120":7848.82},{"date":"2025-03-11","open":7229,"high":7265,"low":7220,"close":7256,"volume":161966,"rsi_14":41.38,"sma_20":8163.0,"sma_60":8106.0,"sma_120":7854.93},{"date":"2025-03-12","open":7256,"high":7283,"low":7211,"close":7265,"volume":188903,"rsi_14":43.53,"sma_20":8158.0,"sma_60":8108.5,"sma_120":7861.68},{"date":"2025-03-13","open":7274,"high":7301,"low":7247,"close":7283,"volume":133808,"rsi_14":40.0,"sma_20":8154.0,"sma_60":8112.67,"sma_120":7869.44},{"date":"2025-03-14","open":7283,"high":7309,"low":7220,"close":7229,"volume":244297,"rsi_14":40.0,"sma_20":8151.0,"sma_60":8113.83,"sma_120":7877.27},{"date":"2025-03-17","open":7238,"high":7265,"low":7202,"close":7247,"volume":234588,"rsi_14":41.46,"sma_20":8147.0,"sma_60":8114.17,"sma_120":7885.62},{"date":"2025-03-18","open":7247,"high":7309,"low":7247,"close":7274,"volume":123288,"rsi_14":46.84,"sma_20":8135.5,"sma_60":8113.17,"sma_120":7895.14},{"date":"2025-03-19","open":7309,"high":7309,"low":7229,"close":7265,"volume":210589,"rsi_14":48.68,"sma_20":8128.5,"sma_60":8113.0,"sma_120":7903.66},{"date":"2025-03-20","open":7292,"high":7309,"low":7247,"close":7265,"volume":159479,"rsi_14":43.48,"sma_20":8123.0,"sma_60":8115.17,"sma_120":7909.91},{"date":"2025-03-21","open":7274,"high":7274,"low":7229,"close":7274,"volume":147324,"rsi_14":56.36,"sma_20":8114.5,"sma_60":8120.33,"sma_120":7917.52},{"date":"2025-03-24","open":7274,"high":7327,"low":7247,"close":7301,"volume":192918,"rsi_14":61.82,"sma_20":8110.5,"sma_60":8123.67,"sma_120":7926.3},{"date":"2025-03-25","open":7301,"high":7426,"low":7274,"close":7381,"volume":609435,"rsi_14":55.32,"sma_20":8111.0,"sma_60":8127.5,"sma_120":7935.33},{"date":"2025-03-26","open":7381,"high":7426,"low":7301,"close":7301,"volume":243543,"rsi_14":53.06,"sma_20":8110.0,"sma_60":8130.67,"sma_120":7943.41},{"date":"2025-03-27","open":7309,"high":7372,"low":7301,"close":7336,"volume":167113,"rsi_14":62.5,"sma_20":8113.0,"sma_60":8132.67,"sma_120":7953.16},{"date":"2025-03-28","open":7336,"high":7417,"low":7301,"close":7390,"volume":447786,"rsi_14":63.27,"sma_20":8115.5,"sma_60":8132.83,"sma_120":7961.71},{"date":"2025-03-31","open":7354,"high":7381,"low":7292,"close":7327,"volume":495812,"rsi_14":57.41,"sma_20":8122.0,"sma_60":8133.67,"sma_120":7971.02},{"date":"2025-04-01","open":7466,"high":7533,"low":7399,"close":7466,"volume":690981,"rsi_14":33.33,"sma_20":8111.5,"sma_60":8128.33,"sma_120":7977.74},{"date":"2025-04-02","open":7485,"high":7485,"low":7361,"close":7361,"volume":334327,"rsi_14":28.28,"sma_20":8087.0,"sma_60":8124.0,"sma_120":7983.05},{"date":"2025-04-03","open":7332,"high":7524,"low":7284,"close":7466,"volume":228857,"rsi_14":37.5,"sma_20":8071.5,"sma_60":8120.17,"sma_120":7988.29},{"date":"2025-04-04","open":7361,"high":7466,"low":7323,"close":7380,"volume":179088,"rsi_14":33.33,"sma_20":8054.0,"sma_60":8115.67,"sma_120":7991.23},{"date":"2025-04-07","open":7265,"high":7303,"low":7045,"close":7102,"volume":427748,"rsi_14":24.82,"sma_20":8019.5,"sma_60":8108.17,"sma_120":7993.58},{"date":"2025-04-08","open":7208,"high":7208,"low":7083,"close":7083,"volume":231308,"rsi_14":24.64,"sma_20":7985.0,"sma_60":8097.5,"sma_120":7995.92},{"date":"2025-04-09","open":7150,"high":7150,"low":7007,"close":7045,"volume":251259,"rsi_14":23.94,"sma_20":7948.0,"sma_60":8084.83,"sma_120":7997.63},{"date":"2025-04-10","open":7198,"high":7342,"low":7179,"close":7313,"volume":170920,"rsi_14":36.09,"sma_20":7924.0,"sma_60":8077.17,"sma_120":8001.18},{"date":"2025-04-11","open":7265,"high":7332,"low":7208,"close":7332,"volume":204743,"rsi_14":35.71,"sma_20":7904.0,"sma_60":8067.5,"sma_120":8005.12},{"date":"2025-04-14","open":7332,"high":7361,"low":7284,"close":7342,"volume":88805,"rsi_14":32.5,"sma_20":7883.5,"sma_60":8061.17,"sma_120":8009.56},{"date":"2025-04-15","open":7342,"high":7505,"low":7342,"close":7505,"volume":104451,"rsi_14":41.07,"sma_20":7870.0,"sma_60":8057.17,"sma_120":8015.2},{"date":"2025-04-16","open":7466,"high":7543,"low":7457,"close":7457,"volume":60902,"rsi_14":38.46,"sma_20":7854.5,"sma_60":8048.0,"sma_120":8019.86},{"date":"2025-04-17","open":7466,"high":7514,"low":7399,"close":7476,"volume":116455,"rsi_14":36.97,"sma_20":7840.0,"sma_60":8043.0,"sma_120":8023.13},{"date":"2025-04-18","open":7476,"high":7600,"low":7476,"close":7572,"volume":106411,"rsi_14":42.26,"sma_20":7830.0,"sma_60":8037.33,"sma_120":8026.82},{"date":"2025-04-21","open":7572,"high":7610,"low":7524,"close":7610,"volume":63126,"rsi_14":55.56,"sma_20":7820.5,"sma_60":8034.0,"sma_120":8029.56},{"date":"2025-04-22","open":7562,"high":7648,"low":7514,"close":7629,"volume":294625,"rsi_14":61.11,"sma_20":7807.5,"sma_60":8031.83,"sma_120":8031.62},{"date":"2025-04-23","open":7629,"high":7648,"low":7572,"close":7639,"volume":194344,"rsi_14":57.76,"sma_20":7799.5,"sma_60":8031.5,"sma_120":8033.05},{"date":"2025-04-24","open":7639,"high":7658,"low":7581,"close":7648,"volume":207159,"rsi_14":62.96,"sma_20":7790.0,"sma_60":8031.0,"sma_120":8034.85},{"date":"2025-04-25","open":7648,"high":7686,"low":7610,"close":7610,"volume":187798,"rsi_14":81.93,"sma_20":7775.5,"sma_60":8027.83,"sma_120":8036.25},{"date":"2025-04-28","open":7619,"high":7648,"low":7600,"close":7600,"volume":128670,"rsi_14":82.93,"sma_20":7764.0,"sma_60":8022.83,"sma_120":8036.22},{"date":"2025-04-29","open":7610,"high":7696,"low":7591,"close":7648,"volume":375592,"rsi_14":87.95,"sma_20":7773.5,"sma_60":8019.17,"sma_120":8036.03},{"date":"2025-04-30","open":7639,"high":7782,"low":7639,"close":7753,"volume":463936,"rsi_14":84.85,"sma_20":7794.0,"sma_60":8018.67,"sma_120":8036.91},{"date":"2025-05-02","open":7744,"high":7801,"low":7677,"close":7801,"volume":251334,"rsi_14":85.51,"sma_20":7811.5,"sma_60":8019.5,"sma_120":8038.42},{"date":"2025-05-07","open":7830,"high":7830,"low":7715,"close":7792,"volume":205636,"rsi_14":84.06,"sma_20":7833.0,"sma_60":8019.0,"sma_120":8038.92},{"date":"2025-05-08","open":7792,"high":7830,"low":7677,"close":7686,"volume":180602,"rsi_14":65.08,"sma_20":7863.5,"sma_60":8016.5,"sma_120":8038.17},{"date":"2025-05-09","open":7734,"high":7753,"low":7658,"close":7753,"volume":178060,"rsi_14":73.85,"sma_20":7898.5,"sma_60":8015.5,"sma_120":8038.67},{"date":"2025-05-12","open":7753,"high":7897,"low":7744,"close":7840,"volume":384559,"rsi_14":76.39,"sma_20":7940.0,"sma_60":8015.33,"sma_120":8040.17},{"date":"2025-05-13","open":7840,"high":7840,"low":7686,"close":7763,"volume":285285,"rsi_14":64.29,"sma_20":7963.5,"sma_60":8013.83,"sma_120":8041.58},{"date":"2025-05-14","open":7753,"high":7811,"low":7715,"close":7753,"volume":211292,"rsi_14":61.19,"sma_20":7985.5,"sma_60":8013.5,"sma_120":8043.33},{"date":"2025-05-15","open":7753,"high":7782,"low":7734,"close":7763,"volume":162177,"rsi_14":60.61,"sma_20":8007.5,"sma_60":8012.67,"sma_120":8045.17},{"date":"2025-05-16","open":7897,"high":8184,"low":7859,"close":8146,"volume":1033371,"rsi_14":75.24,"sma_20":8041.0,"sma_60":8015.5,"sma_120":8050.08},{"date":"2025-05-19","open":8232,"high":8443,"low":8175,"close":8443,"volume":573274,"rsi_14":80.74,"sma_20":8092.5,"sma_60":8025.17,"sma_120":8055.83},{"date":"2025-05-20","open":8462,"high":8577,"low":8395,"close":8471,"volume":398972,"rsi_14":83.58,"sma_20":8144.5,"sma_60":8035.83,"sma_120":8062.33},{"date":"2025-05-21","open":8471,"high":8682,"low":8366,"close":8682,"volume":384378,"rsi_14":86.45,"sma_20":8202.5,"sma_60":8049.0,"sma_120":8071.33},{"date":"2025-05-22","open":8615,"high":8825,"low":8577,"close":8682,"volume":293219,"rsi_14":86.0,"sma_20":8258.5,"sma_60":8063.17,"sma_120":8080.25},{"date":"2025-05-23","open":8682,"high":8940,"low":8682,"close":8931,"volume":286455,"rsi_14":87.27,"sma_20":8326.5,"sma_60":8081.67,"sma_120":8091.83},{"date":"2025-05-26","open":8950,"high":9141,"low":8921,"close":9036,"volume":466352,"rsi_14":87.72,"sma_20":8399.5,"sma_60":8103.0,"sma_120":8104.67},{"date":"2025-05-27","open":9046,"high":9093,"low":8644,"close":8739,"volume":475441,"rsi_14":74.63,"sma_20":8456.5,"sma_60":8119.83,"sma_120":8114.75},{"date":"2025-05-28","open":8825,"high":9036,"low":8787,"close":8950,"volume":293535,"rsi_14":81.13,"sma_20":8526.5,"sma_60":8139.17,"sma_120":8126.83},{"date":"2025-05-29","open":8998,"high":9065,"low":8864,"close":8998,"volume":255934,"rsi_14":80.95,"sma_20":8599.5,"sma_60":8161.83,"sma_120":8138.25},{"date":"2025-05-30","open":8998,"high":9046,"low":8758,"close":8845,"volume":556583,"rsi_14":74.19,"sma_20":8662.0,"sma_60":8182.33,"sma_120":8146.75},{"date":"2025-06-02","open":8845,"high":8988,"low":8768,"close":8873,"volume":261679,"rsi_14":77.36,"sma_20":8720.5,"sma_60":8200.5,"sma_120":8156.42},{"date":"2025-06-04","open":8883,"high":9189,"low":8883,"close":9093,"volume":462078,"rsi_14":79.91,"sma_20":8788.0,"sma_60":8223.67,"sma_120":8167.83},{"date":"2025-06-05","open":9113,"high":9333,"low":9065,"close":9237,"volume":473282,"rsi_14":81.05,"sma_20":8863.5,"sma_60":8250.17,"sma_120":8177.42},{"date":"2025-06-09","open":9371,"high":9668,"low":9304,"close":9505,"volume":488370,"rsi_14":80.08,"sma_20":8958.5,"sma_60":8280.5,"sma_120":8191.58},{"date":"2025-06-10","open":9476,"high":9563,"low":9304,"close":9438,"volume":384557,"rsi_14":74.53,"sma_20":9046.5,"sma_60":8310.0,"sma_120":8208.0},{"date":"2025-06-11","open":9476,"high":9515,"low":9323,"close":9486,"volume":818966,"rsi_14":74.77,"sma_20":9132.5,"sma_60":8340.17,"sma_120":8224.33},{"date":"2025-06-12","open":9505,"high":9735,"low":9495,"close":9620,"volume":485028,"rsi_14":73.79,"sma_20":9229.5,"sma_60":8372.33,"sma_120":8242.5},{"date":"2025-06-13","open":9764,"high":9764,"low":9400,"close":9515,"volume":653454,"rsi_14":70.05,"sma_20":9321.5,"sma_60":8403.67,"sma_120":8258.75},{"date":"2025-06-16","open":9534,"high":9744,"low":9448,"close":9716,"volume":562075,"rsi_14":69.34,"sma_20":9423.5,"sma_60":8438.17,"sma_120":8276.17},{"date":"2025-06-17","open":9792,"high":9792,"low":9428,"close":9562,"volume":1256572,"rsi_14":62.67,"sma_20":9497.5,"sma_60":8469.5,"sma_120":8291.33},{"date":"2025-06-18","open":9572,"high":9764,"low":9285,"close":9706,"volume":356009,"rsi_14":75.12,"sma_20":9563.5,"sma_60":8503.5,"sma_120":8308.25},{"date":"2025-06-19","open":9754,"high":9783,"low":9505,"close":9620,"volume":185581,"rsi_14":68.62,"sma_20":9623.5,"sma_60":8536.0,"sma_120":8325.58},{"date":"2025-06-20","open":9630,"high":9649,"low":9515,"close":9562,"volume":370747,"rsi_14":65.61,"sma_20":9669.5,"sma_60":8567.33,"sma_120":8343.83},{"date":"2025-06-23","open":9562,"high":9840,"low":9515,"close":9840,"volume":372633,"rsi_14":75.74,"sma_20":9730.0,"sma_60":8603.0,"sma_120":8363.33},{"date":"2025-06-24","open":9850,"high":9878,"low":9754,"close":9878,"volume":361314,"rsi_14":75.86,"sma_20":9779.5,"sma_60":8637.83,"sma_120":8382.67},{"date":"2025-06-25","open":9936,"high":10194,"low":9878,"close":10137,"volume":363224,"rsi_14":76.33,"sma_20":9837.0,"sma_60":8678.67,"sma_120":8404.67},{"date":"2025-06-26","open":10051,"high":10137,"low":9706,"close":9821,"volume":368010,"rsi_14":63.56,"sma_20":9893.5,"sma_60":8713.33,"sma_120":8423.0},{"date":"2025-06-27","open":9850,"high":10041,"low":9706,"close":9850,"volume":209253,"rsi_14":59.0,"sma_20":9940.5,"sma_60":8747.5,"sma_120":8440.17},{"date":"2025-06-30","open":9869,"high":9898,"low":9744,"close":9802,"volume":163755,"rsi_14":59.6,"sma_20":9982.5,"sma_60":8782.0,"sma_120":8457.83},{"date":"2025-07-01","open":9859,"high":9936,"low":9706,"close":9754,"volume":306935,"rsi_14":57.07,"sma_20":10030.0,"sma_60":8821.83,"sma_120":8475.08},{"date":"2025-07-02","open":9792,"high":9802,"low":9591,"close":9764,"volume":239832,"rsi_14":54.05,"sma_20":10076.5,"sma_60":8863.67,"sma_120":8493.83},{"date":"2025-07-03","open":9802,"high":9811,"low":9591,"close":9802,"volume":363067,"rsi_14":58.43,"sma_20":10113.5,"sma_60":8904.33,"sma_120":8512.25},{"date":"2025-07-04","open":9764,"high":9955,"low":9735,"close":9840,"volume":242004,"rsi_14":54.04,"sma_20":10145.0,"sma_60":8947.17,"sma_120":8531.42},{"date":"2025-07-07","open":9831,"high":9993,"low":9783,"close":9917,"volume":208194,"rsi_14":62.09,"sma_20":10166.5,"sma_60":8996.17,"sma_120":8552.17},{"date":"2025-07-08","open":9811,"high":10137,"low":9811,"close":10051,"volume":490674,"rsi_14":61.84,"sma_20":10198.5,"sma_60":9047.83,"sma_120":8572.67},{"date":"2025-07-09","open":10185,"high":10912,"low":10146,"close":10797,"volume":1181277,"rsi_14":77.83,"sma_20":10267.0,"sma_60":9113.17,"sma_120":8599.0},{"date":"2025-07-10","open":10721,"high":10950,"low":10625,"close":10855,"volume":517590,"rsi_14":80.54,"sma_20":10331.5,"sma_60":9174.83,"sma_120":8626.0},{"date":"2025-07-11","open":10855,"high":10893,"low":10510,"close":10673,"volume":392670,"rsi_14":70.62,"sma_20":10392.0,"sma_60":9233.0,"sma_120":8650.25},{"date":"2025-07-14","open":10702,"high":11104,"low":10702,"close":11104,"volume":896006,"rsi_14":75.4,"sma_20":10464.5,"sma_60":9298.5,"sma_120":8679.83},{"date":"2025-07-15","open":11161,"high":11190,"low":10922,"close":11046,"volume":457537,"rsi_14":70.56,"sma_20":10542.0,"sma_60":9360.17,"sma_120":8708.67},{"date":"2025-07-16","open":11056,"high":11065,"low":10644,"close":10778,"volume":516766,"rsi_14":72.12,"sma_20":10598.0,"sma_60":9418.0,"sma_120":8733.0},{"date":"2025-07-17","open":10836,"high":10855,"low":10635,"close":10845,"volume":445470,"rsi_14":72.61,"sma_20":10662.0,"sma_60":9476.67,"sma_120":8759.83},{"date":"2025-07-18","open":10912,"high":10941,"low":10376,"close":10520,"volume":327394,"rsi_14":64.48,"sma_20":10712.0,"sma_60":9528.0,"sma_120":8782.67},{"date":"2025-07-21","open":10434,"high":10606,"low":10424,"close":10558,"volume":338220,"rsi_14":66.28,"sma_20":10749.5,"sma_60":9579.33,"sma_120":8806.67},{"date":"2025-07-22","open":10568,"high":10807,"low":10558,"close":10663,"volume":623837,"rsi_14":67.54,"sma_20":10790.5,"sma_60":9632.17,"sma_120":8832.0},{"date":"2025-07-23","open":10663,"high":10740,"low":10443,"close":10539,"volume":277517,"rsi_14":63.9,"sma_20":10811.5,"sma_60":9682.67,"sma_120":8857.08},{"date":"2025-07-24","open":10539,"high":10749,"low":10510,"close":10510,"volume":328429,"rsi_14":62.68,"sma_20":10847.5,"sma_60":9732.5,"sma_120":8881.75},{"date":"2025-07-25","open":10606,"high":10606,"low":10472,"close":10558,"volume":152355,"rsi_14":62.27,"sma_20":10884.5,"sma_60":9783.83,"sma_120":8905.83},{"date":"2025-07-28","open":10615,"high":10615,"low":9917,"close":10041,"volume":430431,"rsi_14":49.84,"sma_20":10897.0,"sma_60":9826.33,"sma_120":8924.58},{"date":"2025-07-29","open":10242,"high":10242,"low":9993,"close":10223,"volume":284832,"rsi_14":38.19,"sma_20":10921.5,"sma_60":9871.17,"sma_120":8945.17},{"date":"2025-07-30","open":10146,"high":10213,"low":10022,"close":10146,"volume":282391,"rsi_14":35.55,"sma_20":10941.5,"sma_60":9912.83,"sma_120":8965.75},{"date":"2025-07-31","open":10223,"high":10271,"low":10118,"close":10204,"volume":131166,"rsi_14":39.92,"sma_20":10962.5,"sma_60":9954.67,"sma_120":8987.08},{"date":"2025-08-01","open":10146,"high":10194,"low":9840,"close":9850,"volume":487929,"rsi_14":22.13,"sma_20":10963.0,"sma_60":9990.5,"sma_120":9004.75},{"date":"2025-08-04","open":9850,"high":10099,"low":9840,"close":10051,"volume":249080,"rsi_14":29.2,"sma_20":10970.0,"sma_60":10031.67,"sma_120":9024.08},{"date":"2025-08-05","open":10012,"high":10252,"low":10012,"close":10166,"volume":426660,"rsi_14":36.32,"sma_20":10976.0,"sma_60":10073.67,"sma_120":9044.58},{"date":"2025-08-06","open":10242,"high":10252,"low":10099,"close":10166,"volume":209110,"rsi_14":34.36,"sma_20":10943.0,"sma_60":10114.17,"sma_120":9064.75},{"date":"2025-08-07","open":10242,"high":10338,"low":10156,"close":10300,"volume":201027,"rsi_14":44.44,"sma_20":10914.0,"sma_60":10158.33,"sma_120":9086.08},{"date":"2025-08-08","open":10338,"high":10414,"low":10242,"close":10414,"volume":278676,"rsi_14":46.51,"sma_20":10900.5,"sma_60":10204.67,"sma_120":9109.08},{"date":"2025-08-11","open":10520,"high":10520,"low":10204,"close":10328,"volume":164583,"rsi_14":41.78,"sma_20":10860.0,"sma_60":10249.33,"sma_120":9131.0},{"date":"2025-08-12","open":10328,"high":10510,"low":10300,"close":10453,"volume":179231,"rsi_14":47.89,"sma_20":10829.0,"sma_60":10289.5,"sma_120":9152.5},{"date":"2025-08-13","open":10472,"high":10520,"low":10367,"close":10510,"volume":160486,"rsi_14":50.0,"sma_20":10815.0,"sma_60":10325.5,"sma_120":9175.33},{"date":"2025-08-14","open":10510,"high":10635,"low":10462,"close":10501,"volume":146165,"rsi_14":48.58,"sma_20":10797.0,"sma_60":10360.83,"sma_120":9198.33},{"date":"2025-08-18","open":10520,"high":10520,"low":10127,"close":10261,"volume":162109,"rsi_14":56.28,"sma_20":10783.5,"sma_60":10388.33,"sma_120":9218.67},{"date":"2025-08-19","open":10367,"high":10367,"low":10137,"close":10261,"volume":259463,"rsi_14":51.22,"sma_20":10768.0,"sma_60":10415.83,"sma_120":9239.5},{"date":"2025-08-20","open":9945,"high":10204,"low":9859,"close":10175,"volume":186493,"rsi_14":50.91,"sma_20":10742.5,"sma_60":10437.5,"sma_120":9259.58},{"date":"2025-08-21","open":10175,"high":10328,"low":10118,"close":10280,"volume":215155,"rsi_14":52.35,"sma_20":10729.0,"sma_60":10459.17,"sma_120":9281.08},{"date":"2025-08-22","open":10290,"high":10300,"low":10127,"close":10175,"volume":182623,"rsi_14":61.81,"sma_20":10711.5,"sma_60":10484.17,"sma_120":9302.0},{"date":"2025-08-25","open":10213,"high":10271,"low":10099,"close":10108,"volume":193771,"rsi_14":52.31,"sma_20":10688.0,"sma_60":10504.33,"sma_120":9321.75},{"date":"2025-08-26","open":10079,"high":10127,"low":9955,"close":10089,"volume":180952,"rsi_14":46.67,"sma_20":10690.5,"sma_60":10523.33,"sma_120":9342.58},{"date":"2025-08-27","open":10185,"high":10223,"low":10060,"close":10204,"volume":161773,"rsi_14":51.52,"sma_20":10689.5,"sma_60":10547.0,"sma_120":9364.67},{"date":"2025-08-28","open":10204,"high":10395,"low":10060,"close":10328,"volume":211016,"rsi_14":51.15,"sma_20":10699.0,"sma_60":10572.33,"sma_120":9386.42},{"date":"2025-08-29","open":10424,"high":10424,"low":10300,"close":10376,"volume":149193,"rsi_14":48.39,"sma_20":10708.0,"sma_60":10594.67,"sma_120":9409.17},{"date":"2025-09-01","open":10462,"high":10520,"low":10242,"close":10491,"volume":203498,"rsi_14":56.69,"sma_20":10741.5,"sma_60":10616.5,"sma_120":9433.33},{"date":"2025-09-02","open":10529,"high":10568,"low":10386,"close":10568,"volume":174893,"rsi_14":54.92,"sma_20":10768.5,"sma_60":10635.0,"sma_120":9457.75},{"date":"2025-09-03","open":10568,"high":10587,"low":10357,"close":10414,"volume":315657,"rsi_14":46.21,"sma_20":10781.5,"sma_60":10652.0,"sma_120":9481.0},{"date":"2025-09-04","open":10481,"high":10529,"low":10357,"close":10395,"volume":147697,"rsi_14":45.86,"sma_20":10793.5,"sma_60":10667.83,"sma_120":9504.0},{"date":"2025-09-05","open":10481,"high":10520,"low":10242,"close":10443,"volume":242503,"rsi_14":58.41,"sma_20":10801.0,"sma_60":10682.17,"sma_120":9527.25},{"date":"2025-09-08","open":10453,"high":10644,"low":10367,"close":10529,"volume":231620,"rsi_14":61.48,"sma_20":10807.0,"sma_60":10699.83,"sma_120":9551.75},{"date":"2025-09-09","open":10587,"high":10663,"low":10434,"close":10663,"volume":260980,"rsi_14":70.08,"sma_20":10824.5,"sma_60":10716.33,"sma_120":9577.25},{"date":"2025-09-10","open":10711,"high":10769,"low":10577,"close":10711,"volume":599650,"rsi_14":68.6,"sma_20":10838.0,"sma_60":10736.33,"sma_120":9602.92},{"date":"2025-09-11","open":10740,"high":10749,"low":10434,"close":10721,"volume":569571,"rsi_14":75.68,"sma_20":10849.0,"sma_60":10754.0,"sma_120":9628.75},{"date":"2025-09-12","open":10807,"high":10807,"low":10472,"close":10520,"volume":945542,"rsi_14":67.2,"sma_20":10850.0,"sma_60":10769.67,"sma_120":9652.83},{"date":"2025-09-15","open":10615,"high":10730,"low":10501,"close":10692,"volume":880676,"rsi_14":72.34,"sma_20":10872.5,"sma_60":10789.33,"sma_120":9678.33},{"date":"2025-09-16","open":10692,"high":10721,"low":10510,"close":10568,"volume":370506,"rsi_14":63.38,"sma_20":10888.5,"sma_60":10802.0,"sma_120":9702.5},{"date":"2025-09-17","open":10577,"high":10596,"low":10319,"close":10367,"volume":440972,"rsi_14":51.33,"sma_20":10898.5,"sma_60":10810.5,"sma_120":9724.17},{"date":"2025-09-18","open":10414,"high":10462,"low":10309,"close":10395,"volume":211918,"rsi_14":51.33,"sma_20":10905.5,"sma_60":10815.33,"sma_120":9747.0},{"date":"2025-09-19","open":11000,"high":11330,"low":10880,"close":11300,"volume":497099,"rsi_14":59.44,"sma_20":10939.0,"sma_60":10832.67,"sma_120":9773.0},{"date":"2025-09-22","open":10864,"high":10874,"low":10635,"close":10730,"volume":261924,"rsi_14":54.7,"sma_20":10971.5,"sma_60":10848.0,"sma_120":9797.75},{"date":"2025-09-23","open":10769,"high":10816,"low":10673,"close":10807,"volume":184279,"rsi_14":61.85,"sma_20":11009.0,"sma_60":10865.5,"sma_120":9823.75},{"date":"2025-09-24","open":10797,"high":10816,"low":10644,"close":10740,"volume":285656,"rsi_14":60.11,"sma_20":11037.0,"sma_60":10882.67,"sma_120":9852.25},{"date":"2025-09-25","open":10769,"high":10769,"low":10414,"close":10481,"volume":348179,"rsi_14":51.0,"sma_20":11045.0,"sma_60":10895.17,"sma_120":9879.42},{"date":"2025-09-26","open":10510,"high":10625,"low":10405,"close":10424,"volume":230264,"rsi_14":47.21,"sma_20":11047.5,"sma_60":10906.0,"sma_120":9905.17},{"date":"2025-09-29","open":10529,"high":10730,"low":10453,"close":10615,"volume":155811,"rsi_14":48.77,"sma_20":11054.0,"sma_60":10919.5,"sma_120":9933.33},{"date":"2025-09-30","open":10606,"high":10606,"low":10424,"close":10434,"volume":134098,"rsi_14":43.32,"sma_20":11047.0,"sma_60":10928.5,"sma_120":9962.33},{"date":"2025-10-01","open":10577,"high":10596,"low":10443,"close":10539,"volume":126279,"rsi_14":45.81,"sma_20":11053.5,"sma_60":10937.0,"sma_120":9992.42},{"date":"2025-10-02","open":10549,"high":10597,"low":10462,"close":10462,"volume":325259,"rsi_14":47.71,"sma_20":11055.0,"sma_60":10930.5,"sma_120":10021.83},{"date":"2025-10-10","open":10510,"high":10510,"low":10280,"close":10405,"volume":278076,"rsi_14":42.57,"sma_20":11053.0,"sma_60":10922.67,"sma_120":10048.75},{"date":"2025-10-13","open":10395,"high":10501,"low":10261,"close":10453,"volume":173316,"rsi_14":46.91,"sma_20":11049.0,"sma_60":10918.83,"sma_120":10075.92},{"date":"2025-10-14","open":10529,"high":10529,"low":10338,"close":10338,"volume":137369,"rsi_14":49.19,"sma_20":11032.0,"sma_60":10905.5,"sma_120":10102.0},{"date":"2025-10-15","open":10424,"high":10453,"low":10290,"close":10434,"volume":612443,"rsi_14":50.53,"sma_20":11017.5,"sma_60":10894.83,"sma_120":10127.5},{"date":"2025-10-16","open":10395,"high":10596,"low":10319,"close":10434,"volume":305615,"rsi_14":36.49,"sma_20":11002.5,"sma_60":10888.83,"sma_120":10153.42},{"date":"2025-10-17","open":10434,"high":10434,"low":10137,"close":10166,"volume":421632,"rsi_14":32.34,"sma_20":10984.0,"sma_60":10877.0,"sma_120":10176.83},{"date":"2025-10-20","open":10271,"high":10414,"low":10156,"close":10395,"volume":271872,"rsi_14":38.25,"sma_20":10968.5,"sma_60":10874.83,"sma_120":10201.42},{"date":"2025-10-21","open":10414,"high":10481,"low":10271,"close":10347,"volume":385900,"rsi_14":38.67,"sma_20":10957.0,"sma_60":10871.17,"sma_120":10225.25},{"date":"2025-10-22","open":10338,"high":10395,"low":10213,"close":10376,"volume":146494,"rsi_14":46.5,"sma_20":10957.5,"sma_60":10866.17,"sma_120":10249.17},{"date":"2025-10-23","open":10367,"high":10654,"low":10338,"close":10606,"volume":318695,"rsi_14":55.43,"sma_20":10967.5,"sma_60":10867.33,"sma_120":10275.0},{"date":"2025-10-24","open":10596,"high":10702,"low":10501,"close":10520,"volume":219327,"rsi_14":46.95,"sma_20":10952.0,"sma_60":10867.5,"sma_120":10300.0},{"date":"2025-10-27","open":10510,"high":10587,"low":10414,"close":10462,"volume":288908,"rsi_14":50.99,"sma_20":10938.0,"sma_60":10865.83,"sma_120":10324.83},{"date":"2025-10-28","open":10481,"high":10673,"low":10376,"close":10453,"volume":299252,"rsi_14":46.81,"sma_20":10919.5,"sma_60":10873.0,"sma_120":10349.67},{"date":"2025-10-29","open":10453,"high":10462,"low":10233,"close":10252,"volume":258658,"rsi_14":44.0,"sma_20":10894.0,"sma_60":10873.5,"sma_120":10372.33},{"date":"2025-10-30","open":10261,"high":10357,"low":10175,"close":10213,"volume":240830,"rsi_14":43.42,"sma_20":10880.0,"sma_60":10874.67,"sma_120":10393.75},{"date":"2025-10-31","open":10319,"high":10319,"low":10137,"close":10156,"volume":216602,"rsi_14":39.87,"sma_20":10866.0,"sma_60":10873.83,"sma_120":10414.25},{"date":"2025-11-03","open":10156,"high":10252,"low":9582,"close":10012,"volume":638232,"rsi_14":39.1,"sma_20":10834.5,"sma_60":10876.67,"sma_120":10433.58},{"date":"2025-11-04","open":10070,"high":10108,"low":9965,"close":10032,"volume":262230,"rsi_14":35.81,"sma_20":10813.5,"sma_60":10876.33,"sma_120":10454.0},{"date":"2025-11-05","open":10166,"high":10319,"low":9945,"close":10252,"volume":491582,"rsi_14":44.44,"sma_20":10798.5,"sma_60":10877.83,"sma_120":10475.75},{"date":"2025-11-06","open":10280,"high":10692,"low":10242,"close":10654,"volume":505597,"rsi_14":63.78,"sma_20":10810.5,"sma_60":10886.33,"sma_120":10500.25},{"date":"2025-11-07","open":10644,"high":10749,"low":10510,"close":10721,"volume":425682,"rsi_14":60.12,"sma_20":10827.0,"sma_60":10893.67,"sma_120":10526.0},{"date":"2025-11-10","open":10721,"high":11611,"low":10711,"close":11467,"volume":673012,"rsi_14":74.27,"sma_20":10880.0,"sma_60":10912.0,"sma_120":10558.33},{"date":"2025-11-11","open":11429,"high":11582,"low":11065,"close":11123,"volume":400829,"rsi_14":64.23,"sma_20":10921.0,"sma_60":10925.83,"sma_120":10587.58},{"date":"2025-11-12","open":11199,"high":11324,"low":11084,"close":11257,"volume":231438,"rsi_14":62.88,"sma_20":10964.0,"sma_60":10939.83,"sma_120":10614.67},{"date":"2025-11-13","open":11257,"high":11266,"low":11094,"close":11161,"volume":313715,"rsi_14":62.64,"sma_20":11002.0,"sma_60":10951.17,"sma_120":10638.33},{"date":"2025-11-14","open":11132,"high":11314,"low":10893,"close":11027,"volume":697979,"rsi_14":60.81,"sma_20":11047.0,"sma_60":10960.33,"sma_120":10660.58},{"date":"2025-11-17","open":11027,"high":11180,"low":10941,"close":11113,"volume":252329,"rsi_14":62.28,"sma_20":11084.5,"sma_60":10975.17,"sma_120":10681.75},{"date":"2025-11-18","open":11056,"high":11161,"low":10749,"close":10769,"volume":374088,"rsi_14":59.12,"sma_20":11106.5,"sma_60":10984.0,"sma_120":10699.92},{"date":"2025-11-19","open":10778,"high":10912,"low":10759,"close":10864,"volume":207244,"rsi_14":61.26,"sma_20":11132.0,"sma_60":10996.0,"sma_120":10716.75},{"date":"2025-11-20","open":10864,"high":10950,"low":10807,"close":10855,"volume":316029,"rsi_14":62.29,"sma_20":11145.0,"sma_60":11006.0,"sma_120":10732.58},{"date":"2025-11-21","open":10788,"high":10788,"low":10529,"close":10654,"volume":309700,"rsi_14":61.06,"sma_20":11152.0,"sma_60":11014.33,"sma_120":10749.25},{"date":"2025-11-24","open":10721,"high":10749,"low":10606,"close":10606,"volume":192402,"rsi_14":59.8,"sma_20":11159.5,"sma_60":11023.0,"sma_120":10763.67},{"date":"2025-11-25","open":10625,"high":10855,"low":10625,"close":10702,"volume":185799,"rsi_14":58.02,"sma_20":11172.5,"sma_60":11033.67,"sma_120":10778.5},{"date":"2025-11-26","open":10778,"high":10941,"low":10778,"close":10922,"volume":47745,"rsi_14":54.95,"sma_20":11207.0,"sma_60":11046.0,"sma_120":10796.5},{"date":"2025-11-27","open":11056,"high":11113,"low":10912,"close":10998,"volume":184615,"rsi_14":55.27,"sma_20":11248.0,"sma_60":11057.67,"sma_120":10815.0},{"date":"2025-11-28","open":11065,"high":11218,"low":11027,"close":11094,"volume":354452,"rsi_14":40.58,"sma_20":11297.0,"sma_60":11070.17,"sma_120":10832.42},{"date":"2025-12-01","open":11094,"high":11171,"low":10960,"close":11104,"volume":120378,"rsi_14":49.42,"sma_20":11354.0,"sma_60":11080.83,"sma_120":10848.67},{"date":"2025-12-02","open":11104,"high":11190,"low":11075,"close":11123,"volume":179532,"rsi_14":45.62,"sma_20":11411.0,"sma_60":11090.5,"sma_120":10862.75},{"date":"2025-12-03","open":11257,"high":11257,"low":11094,"close":11151,"volume":239807,"rsi_14":49.67,"sma_20":11458.0,"sma_60":11103.33,"sma_120":10877.67},{"date":"2025-12-04","open":11228,"high":11228,"low":11094,"close":11171,"volume":154917,"rsi_14":55.32,"sma_20":11485.0,"sma_60":11116.83,"sma_120":10892.33},{"date":"2025-12-05","open":11123,"high":11151,"low":10625,"close":10778,"volume":286144,"rsi_14":39.88,"sma_20":11488.0,"sma_60":11122.67,"sma_120":10902.42},{"date":"2025-12-08","open":10816,"high":10912,"low":10721,"close":10788,"volume":208680,"rsi_14":50.72,"sma_20":11452.5,"sma_60":11127.17,"sma_120":10913.5},{"date":"2025-12-09","open":10788,"high":10941,"low":10692,"close":10759,"volume":189289,"rsi_14":45.8,"sma_20":11433.5,"sma_60":11128.83,"sma_120":10922.58},{"date":"2025-12-10","open":10807,"high":10855,"low":10769,"close":10845,"volume":121818,"rsi_14":49.64,"sma_20":11412.0,"sma_60":11131.17,"sma_120":10933.75},{"date":"2025-12-11","open":10903,"high":11123,"low":10759,"close":10950,"volume":396435,"rsi_14":62.02,"sma_20":11401.0,"sma_60":11135.17,"sma_120":10944.58},{"date":"2025-12-12","open":10941,"high":11419,"low":10941,"close":11218,"volume":1246099,"rsi_14":71.05,"sma_20":11411.0,"sma_60":11147.33,"sma_120":10958.5},{"date":"2025-12-15","open":11161,"high":11276,"low":11008,"close":11008,"volume":223002,"rsi_14":59.76,"sma_20":11405.5,"sma_60":11152.83,"sma_120":10971.08},{"date":"2025-12-16","open":11123,"high":11362,"low":10912,"close":11094,"volume":589686,"rsi_14":56.29,"sma_20":11422.5,"sma_60":11162.0,"sma_120":10982.0},{"date":"2025-12-17","open":11151,"high":11295,"low":11084,"close":11228,"volume":288856,"rsi_14":57.69,"sma_20":11441.5,"sma_60":11177.0,"sma_120":10993.75},{"date":"2025-12-18","open":11218,"high":11276,"low":11065,"close":11075,"volume":164896,"rsi_14":49.38,"sma_20":11453.0,"sma_60":11188.5,"sma_120":11001.92},{"date":"2025-12-19","open":11123,"high":11276,"low":11027,"close":11113,"volume":174122,"rsi_14":50.3,"sma_20":11477.0,"sma_60":11193.67,"sma_120":11013.17},{"date":"2025-12-22","open":11123,"high":11171,"low":11027,"close":11056,"volume":164139,"rsi_14":47.93,"sma_20":11500.5,"sma_60":11199.33,"sma_120":11023.67},{"date":"2025-12-23","open":11027,"high":11142,"low":10998,"close":11056,"volume":135388,"rsi_14":46.99,"sma_20":11519.0,"sma_60":11203.67,"sma_120":11034.58},{"date":"2025-12-24","open":11027,"high":11171,"low":11027,"close":11142,"volume":104883,"rsi_14":49.13,"sma_20":11531.0,"sma_60":11210.67,"sma_120":11046.67},{"date":"2025-12-26","open":11276,"high":11276,"low":10864,"close":10941,"volume":255054,"rsi_14":55.56,"sma_20":11528.0,"sma_60":11218.67,"sma_120":11056.92},{"date":"2025-12-29","open":11008,"high":11008,"low":10893,"close":10950,"volume":123392,"rsi_14":55.56,"sma_20":11520.5,"sma_60":11227.83,"sma_120":11066.92},{"date":"2025-12-30","open":10960,"high":11046,"low":10922,"close":11046,"volume":101463,"rsi_14":59.38,"sma_20":11517.5,"sma_60":11235.33,"sma_120":11077.42},{"date":"2026-01-02","open":11037,"high":11056,"low":10883,"close":11037,"volume":222967,"rsi_14":56.58,"sma_20":11513.0,"sma_60":11245.83,"sma_120":11087.17},{"date":"2026-01-05","open":11027,"high":11668,"low":10989,"close":11506,"volume":1312486,"rsi_14":65.26,"sma_20":11531.5,"sma_60":11262.67,"sma_120":11099.83},{"date":"2026-01-06","open":11496,"high":11707,"low":11400,"close":11477,"volume":866828,"rsi_14":58.18,"sma_20":11547.5,"sma_60":11281.0,"sma_120":11105.75},{"date":"2026-01-07","open":11525,"high":11601,"low":11247,"close":11295,"volume":208467,"rsi_14":59.26,"sma_20":11574.5,"sma_60":11296.5,"sma_120":11109.58},{"date":"2026-01-08","open":11247,"high":11305,"low":10826,"close":10903,"volume":514413,"rsi_14":44.85,"sma_20":11580.5,"sma_60":11304.33,"sma_120":11111.58},{"date":"2026-01-09","open":10941,"high":10941,"low":10730,"close":10759,"volume":256726,"rsi_14":37.44,"sma_20":11580.5,"sma_60":11311.67,"sma_120":11108.58},{"date":"2026-01-12","open":10788,"high":10816,"low":10357,"close":10472,"volume":746628,"rsi_14":34.93,"sma_20":11561.0,"sma_60":11312.33,"sma_120":11103.58},{"date":"2026-01-13","open":10577,"high":10615,"low":10242,"close":10328,"volume":704380,"rsi_14":31.36,"sma_20":11528.5,"sma_60":11310.5,"sma_120":11099.67},{"date":"2026-01-14","open":10414,"high":10481,"low":10271,"close":10443,"volume":482446,"rsi_14":35.84,"sma_20":11488.0,"sma_60":11315.33,"sma_120":11096.17},{"date":"2026-01-15","open":10434,"high":10635,"low":10395,"close":10453,"volume":302225,"rsi_14":36.12,"sma_20":11459.0,"sma_60":11316.33,"sma_120":11095.58},{"date":"2026-01-16","open":10529,"high":10587,"low":10453,"close":10491,"volume":340822,"rsi_14":46.13,"sma_20":11221.5,"sma_60":11048.83,"sma_120":10810.58},{"date":"2026-01-19","open":10644,"high":10644,"low":10434,"close":10520,"volume":255073,"rsi_14":39.22,"sma_20":11390.5,"sma_60":11321.33,"sma_120":11093.75},{"date":"2026-01-20","open":10587,"high":10807,"low":10577,"close":10740,"volume":328856,"rsi_14":45.13,"sma_20":11373.0,"sma_60":11323.67,"sma_120":11095.5},{"date":"2026-01-21","open":10663,"high":10778,"low":10510,"close":10740,"volume":413488,"rsi_14":42.59,"sma_20":11353.5,"sma_60":11327.5,"sma_120":11097.5},{"date":"2026-01-22","open":10740,"high":10893,"low":10548,"close":10606,"volume":506297,"rsi_14":40.17,"sma_20":11330.0,"sma_60":11330.0,"sma_120":11097.92},{"date":"2026-01-23","open":10606,"high":10663,"low":10529,"close":10615,"volume":489688,"rsi_14":24.31,"sma_20":11307.0,"sma_60":11332.83,"sma_120":11102.92},{"date":"2026-01-26","open":10654,"high":10874,"low":10548,"close":10615,"volume":434497,"rsi_14":24.72,"sma_20":11279.5,"sma_60":11339.17,"sma_120":11106.33},{"date":"2026-01-27","open":10644,"high":10893,"low":10520,"close":10836,"volume":492071,"rsi_14":36.81,"sma_20":11274.0,"sma_60":11350.0,"sma_120":11112.33},{"date":"2026-01-28","open":10788,"high":10903,"low":10682,"close":10740,"volume":582416,"rsi_14":44.37,"sma_20":11263.0,"sma_60":11360.17,"sma_120":11117.0},{"date":"2026-01-29","open":10682,"high":11362,"low":10529,"close":11190,"volume":797222,"rsi_14":62.3,"sma_20":11270.5,"sma_60":11380.67,"sma_120":11128.67},{"date":"2026-01-30","open":11209,"high":11372,"low":11056,"close":11266,"volume":662888,"rsi_14":75.78,"sma_20":11282.5,"sma_60":11402.17,"sma_120":11139.25},{"date":"2026-02-02","open":11295,"high":11534,"low":10941,"close":10979,"volume":494086,"rsi_14":69.32,"sma_20":11255.0,"sma_60":11414.83,"sma_120":11146.33},{"date":"2026-02-03","open":11151,"high":11362,"low":10970,"close":11266,"volume":781285,"rsi_14":72.16,"sma_20":11244.0,"sma_60":11425.5,"sma_120":11155.92},{"date":"2026-02-04","open":11218,"high":11755,"low":11161,"close":11697,"volume":774600,"rsi_14":53.35,"sma_20":11302.0,"sma_60":11071.83,"sma_120":10833.25},{"date":"2026-02-05","open":11582,"high":11879,"low":11477,"close":11668,"volume":689104,"rsi_14":58.77,"sma_20":11388.5,"sma_60":11092.33,"sma_120":10854.42},{"date":"2026-02-06","open":11630,"high":11707,"low":11276,"close":11688,"volume":787933,"rsi_14":57.19,"sma_20":11475.0,"sma_60":11111.83,"sma_120":10873.42},{"date":"2026-02-09","open":11688,"high":12214,"low":11659,"close":12080,"volume":715802,"rsi_14":63.95,"sma_20":11570.5,"sma_60":11140.83,"sma_120":10896.42},{"date":"2026-02-10","open":12090,"high":12425,"low":12013,"close":12291,"volume":459353,"rsi_14":68.75,"sma_20":11656.0,"sma_60":11173.83,"sma_120":10920.83},{"date":"2026-02-11","open":12444,"high":12740,"low":12281,"close":12673,"volume":462379,"rsi_14":71.28,"sma_20":11758.0,"sma_60":11212.67,"sma_120":10947.42},{"date":"2026-02-12","open":12731,"high":12932,"low":12539,"close":12836,"volume":610669,"rsi_14":79.67,"sma_20":11829.5,"sma_60":11252.83,"sma_120":10976.33},{"date":"2026-02-13","open":12951,"high":13190,"low":12788,"close":12999,"volume":461392,"rsi_14":80.05,"sma_20":11927.5,"sma_60":11293.5,"sma_120":11004.92},{"date":"2026-02-19","open":13008,"high":13209,"low":12836,"close":13162,"volume":1754691,"rsi_14":81.14,"sma_20":12027.0,"sma_60":11336.17,"sma_120":11036.25},{"date":"2026-02-20","open":13219,"high":14138,"low":13200,"close":13458,"volume":989856,"rsi_14":86.9,"sma_20":12147.0,"sma_60":11383.83,"sma_120":11068.92},{"date":"2026-02-23","open":14674,"high":14741,"low":13343,"close":13439,"volume":2271640,"rsi_14":87.56,"sma_20":12273.0,"sma_60":11434.67,"sma_120":11102.17},{"date":"2026-02-24","open":13631,"high":13784,"low":12827,"close":13774,"volume":614600,"rsi_14":88.31,"sma_20":12412.0,"sma_60":11488.33,"sma_120":11138.83},{"date":"2026-02-25","open":13602,"high":13899,"low":13497,"close":13659,"volume":933685,"rsi_14":94.59,"sma_20":12657.5,"sma_60":11827.83,"sma_120":11430.75},{"date":"2026-02-26","open":13793,"high":14004,"low":13544,"close":13765,"volume":457880,"rsi_14":95.48,"sma_20":12714.5,"sma_60":11601.33,"sma_120":11205.92},{"date":"2026-02-27","open":13765,"high":13765,"low":13181,"close":13324,"volume":561210,"rsi_14":78.72,"sma_20":12952.0,"sma_60":11918.0,"sma_120":11487.83},{"date":"2026-03-03","open":12961,"high":13296,"low":12874,"close":12874,"volume":338271,"rsi_14":68.53,"sma_20":13063.5,"sma_60":11949.0,"sma_120":11509.58},{"date":"2026-03-04","open":12750,"high":12750,"low":11486,"close":11831,"volume":1270199,"rsi_14":51.68,"sma_20":13097.0,"sma_60":11961.67,"sma_120":11521.25},{"date":"2026-03-05","open":12721,"high":12779,"low":12291,"close":12549,"volume":567864,"rsi_14":55.09,"sma_20":13164.0,"sma_60":11986.5,"sma_120":11538.5},{"date":"2026-03-06","open":12377,"high":12377,"low":11553,"close":12243,"volume":567978,"rsi_14":49.49,"sma_20":13230.0,"sma_60":12005.5,"sma_120":11554.42},{"date":"2026-03-09","open":11582,"high":12118,"low":11582,"close":12003,"volume":239347,"rsi_14":42.65,"sma_20":13268.5,"sma_60":12020.0,"sma_120":11568.42},{"date":"2026-03-10","open":12405,"high":12434,"low":11975,"close":12291,"volume":231428,"rsi_14":44.17,"sma_20":13299.5,"sma_60":12046.33,"sma_120":11584.5},{"date":"2026-03-11","open":12673,"high":13104,"low":12549,"close":12980,"volume":275123,"rsi_14":49.82,"sma_20":13368.0,"sma_60":12084.5,"sma_120":11605.83},{"date":"2026-03-12","open":13104,"high":13123,"low":12702,"close":13123,"volume":377558,"rsi_14":49.63,"sma_20":13443.0,"sma_60":12125.67,"sma_120":11627.25},{"date":"2026-03-13","open":13008,"high":13008,"low":12463,"close":12597,"volume":612924,"rsi_14":42.05,"sma_20":13470.0,"sma_60":12156.17,"sma_120":11643.67},{"date":"2026-03-16","open":12559,"high":12626,"low":12377,"close":12396,"volume":321044,"rsi_14":40.68,"sma_20":13475.5,"sma_60":11980.67,"sma_120":11455.58},{"date":"2026-03-17","open":12511,"high":12673,"low":12396,"close":12587,"volume":215635,"rsi_14":39.12,"sma_20":13471.0,"sma_60":12018.67,"sma_120":11470.67},{"date":"2026-03-18","open":12606,"high":12817,"low":12606,"close":12807,"volume":222247,"rsi_14":42.34,"sma_20":13469.5,"sma_60":12059.67,"sma_120":11489.25},{"date":"2026-03-19","open":12626,"high":12760,"low":12511,"close":12539,"volume":190514,"rsi_14":39.3,"sma_20":13445.5,"sma_60":12098.0,"sma_120":11501.75},{"date":"2026-03-20","open":12539,"high":12817,"low":12530,"close":12606,"volume":365844,"rsi_14":43.29,"sma_20":13416.5,"sma_60":12135.83,"sma_120":11515.33},{"date":"2026-03-23","open":12587,"high":12587,"low":12310,"close":12348,"volume":298109,"rsi_14":44.9,"sma_20":13358.5,"sma_60":12169.17,"sma_120":11529.0},{"date":"2026-03-24","open":12578,"high":12750,"low":12386,"close":12683,"volume":227353,"rsi_14":59.57,"sma_20":13319.0,"sma_60":12213.0,"sma_120":11545.0},{"date":"2026-03-25","open":12731,"high":12894,"low":12712,"close":12807,"volume":208447,"rsi_14":53.35,"sma_20":13268.5,"sma_60":12255.0,"sma_120":11564.92},{"date":"2026-03-26","open":12894,"high":12922,"low":12731,"close":12779,"volume":352419,"rsi_14":57.49,"sma_20":13222.5,"sma_60":12297.33,"sma_120":11584.25},{"date":"2026-03-27","open":12693,"high":12855,"low":12329,"close":12760,"volume":409119,"rsi_14":61.25,"sma_20":13170.0,"sma_60":12338.83,"sma_120":11602.5},{"date":"2026-03-30","open":12702,"high":12855,"low":12453,"close":12750,"volume":820287,"rsi_14":57.45,"sma_20":13140.0,"sma_60":12376.17,"sma_120":11621.75},{"date":"2026-03-31","open":12830,"high":12880,"low":12210,"close":12240,"volume":628521,"rsi_14":31.56,"sma_20":13079.5,"sma_60":12397.0,"sma_120":11632.25},{"date":"2026-04-01","open":12500,"high":12550,"low":12180,"close":12450,"volume":447673,"rsi_14":32.69,"sma_20":13084.0,"sma_60":12422.33,"sma_120":11644.08},{"date":"2026-04-02","open":12470,"high":12610,"low":11900,"close":12200,"volume":259200,"rsi_14":35.63,"sma_20":13038.5,"sma_60":12443.67,"sma_120":11658.33},{"date":"2026-04-03","open":12290,"high":12450,"low":12100,"close":12180,"volume":112906,"rsi_14":37.78,"sma_20":13008.0,"sma_60":12468.17,"sma_120":11670.83},{"date":"2026-04-06","open":12200,"high":12610,"low":11980,"close":12180,"volume":166878,"rsi_14":33.56,"sma_20":12990.0,"sma_60":12493.33,"sma_120":11684.0},{"date":"2026-04-07","open":12230,"high":12240,"low":12000,"close":12150,"volume":159374,"rsi_14":27.64,"sma_20":12955.5,"sma_60":12519.0,"sma_120":11696.42},{"date":"2026-04-08","open":12300,"high":12350,"low":11780,"close":11910,"volume":819193,"rsi_14":28.04,"sma_20":12873.0,"sma_60":12543.17,"sma_120":11709.92},{"date":"2026-04-09","open":11950,"high":12080,"low":11800,"close":11850,"volume":187020,"rsi_14":25.56,"sma_20":12780.0,"sma_60":12566.0,"sma_120":11721.17},{"date":"2026-04-10","open":11920,"high":12070,"low":11820,"close":11940,"volume":232597,"rsi_14":30.95,"sma_20":12719.0,"sma_60":12586.5,"sma_120":11732.17},{"date":"2026-04-13","open":11850,"high":11850,"low":11715,"close":11800,"volume":164777,"rsi_14":18.61,"sma_20":12661.5,"sma_60":12597.67,"sma_120":11742.0},{"date":"2026-04-14","open":11900,"high":12030,"low":11820,"close":11970,"volume":262916,"rsi_14":20.0,"sma_20":12602.5,"sma_60":12610.5,"sma_120":11752.08},{"date":"2026-04-15","open":12050,"high":12160,"low":11940,"close":12120,"volume":230539,"rsi_14":25.1,"sma_20":12539.5,"sma_60":12612.83,"sma_120":11762.42},{"date":"2026-04-16","open":12150,"high":12400,"low":12060,"close":12180,"volume":437729,"rsi_14":27.09,"sma_20":12493.5,"sma_60":12622.17,"sma_120":11774.0},{"date":"2026-04-17","open":12240,"high":12500,"low":12070,"close":12310,"volume":446058,"rsi_14":30.8,"sma_20":12450.5,"sma_60":12631.33,"sma_120":11785.58},{"date":"2026-04-20","open":12450,"high":12480,"low":12230,"close":12430,"volume":156765,"rsi_14":55.69,"sma_20":12427.0,"sma_60":12644.17,"sma_120":11797.67},{"date":"2026-04-21","open":12520,"high":12610,"low":12270,"close":12300,"volume":210471,"rsi_14":45.28,"sma_20":12379.5,"sma_60":12657.17,"sma_120":11808.75},{"date":"2026-04-22","open":12300,"high":12360,"low":12110,"close":12330,"volume":350003,"rsi_14":54.74,"sma_20":12327.0,"sma_60":12669.17,"sma_120":11822.17},{"date":"2026-04-23","open":12360,"high":12390,"low":12150,"close":12220,"volume":362806,"rsi_14":51.37,"sma_20":12270.5,"sma_60":12685.33,"sma_120":11834.67},{"date":"2026-04-24","open":12260,"high":12460,"low":12220,"close":12360,"volume":184726,"rsi_14":55.62,"sma_20":12222.0,"sma_60":12702.17,"sma_120":11849.08},{"date":"2026-04-27","open":12360,"high":12480,"low":12200,"close":12290,"volume":336983,"rsi_14":54.27,"sma_20":12170.5,"sma_60":12718.0,"sma_120":11862.0},{"date":"2026-04-28","open":12400,"high":12690,"low":12360,"close":12620,"volume":389966,"rsi_14":70.52,"sma_20":12189.5,"sma_60":12742.83,"sma_120":11878.58},{"date":"2026-04-29","open":12600,"high":12620,"low":12370,"close":12540,"volume":317878,"rsi_14":69.71,"sma_20":12194.0,"sma_60":12767.17,"sma_120":11895.08},{"date":"2026-04-30","open":12520,"high":12580,"low":12200,"close":12350,"volume":305941,"rsi_14":62.34,"sma_20":12172.0,"sma_60":12608.33,"sma_120":12708.33},{"date":"2026-05-04","open":12350,"high":12420,"low":11450,"close":12170,"volume":423895,"rsi_14":59.79,"sma_20":12201.0,"sma_60":12813.0,"sma_120":11942.92},{"date":"2026-05-06","open":12150,"high":12220,"low":12040,"close":12040,"volume":459560,"rsi_14":51.89,"sma_20":12194.0,"sma_60":12817.5,"sma_120":11951.25},{"date":"2026-05-07","open":12070,"high":12160,"low":11910,"close":12120,"volume":371793,"rsi_14":50.0,"sma_20":12192.5,"sma_60":12815.83,"sma_120":11961.58},{"date":"2026-05-08","open":12040,"high":12220,"low":11850,"close":12110,"volume":300257,"rsi_14":47.98,"sma_20":12202.5,"sma_60":12814.5,"sma_120":11972.0},{"date":"2026-05-11","open":12070,"high":12230,"low":11920,"close":11920,"volume":333686,"rsi_14":39.11,"sma_20":12206.0,"sma_60":12809.67,"sma_120":11980.42},{"date":"2026-05-12","open":11960,"high":12050,"low":11670,"close":11840,"volume":327159,"rsi_14":33.14,"sma_20":12201.0,"sma_60":12796.67,"sma_120":11987.42},{"date":"2026-05-13","open":11830,"high":11900,"low":11530,"close":11530,"volume":288842,"rsi_14":30.05,"sma_20":12187.5,"sma_60":12774.83,"sma_120":11990.67},{"date":"2026-05-14","open":11530,"high":12200,"low":11520,"close":12200,"volume":373420,"rsi_14":47.47,"sma_20":12199.0,"sma_60":12757.5,"sma_120":11999.08},{"date":"2026-05-15","open":12080,"high":13600,"low":11810,"close":13130,"volume":1741779,"rsi_14":63.42,"sma_20":12249.5,"sma_60":12752.83,"sma_120":12015.17},{"date":"2026-05-18","open":13200,"high":14920,"low":12950,"close":14420,"volume":2379995,"rsi_14":72.69,"sma_20":12361.5,"sma_60":12766.83,"sma_120":12043.75},{"date":"2026-05-19","open":13880,"high":14750,"low":13880,"close":14210,"volume":1151552,"rsi_14":70.51,"sma_20":12456.5,"sma_60":12774.5,"sma_120":12069.08},{"date":"2026-05-20","open":13960,"high":14110,"low":13600,"close":13910,"volume":565530,"rsi_14":63.87,"sma_20":12530.5,"sma_60":12772.0,"sma_120":12093.0},{"date":"2026-05-21","open":13900,"high":14550,"low":13840,"close":14540,"volume":511416,"rsi_14":69.23,"sma_20":12642.5,"sma_60":12780.33,"sma_120":12123.92},{"date":"2026-05-22","open":14310,"high":14750,"low":14310,"close":14520,"volume":434975,"rsi_14":71.57,"sma_20":12752.0,"sma_60":12782.5,"sma_120":12154.25},{"date":"2026-05-26","open":14440,"high":14560,"low":13770,"close":13930,"volume":401623,"rsi_14":66.18,"sma_20":12837.5,"sma_60":12776.83,"sma_120":12176.17},{"date":"2026-05-27","open":13930,"high":14100,"low":13540,"close":13710,"volume":561352,"rsi_14":65.1,"sma_20":12905.0,"sma_60":12765.67,"sma_120":12197.0},{"date":"2026-05-28","open":13600,"high":13750,"low":13310,"close":13660,"volume":517490,"rsi_14":64.0,"sma_20":12973.5,"sma_60":12761.33,"sma_120":12216.75},{"date":"2026-05-29","open":13590,"high":13620,"low":12770,"close":12850,"volume":777636,"rsi_14":55.87,"sma_20":12985.0,"sma_60":12751.33,"sma_120":12230.33},{"date":"2026-06-01","open":13190,"high":13310,"low":12740,"close":12820,"volume":606868,"rsi_14":57.33,"sma_20":12999.0,"sma_60":12759.0,"sma_120":12245.92},{"date":"2026-06-02","open":12800,"high":13170,"low":12500,"close":13100,"volume":1094782,"rsi_14":59.94,"sma_20":13036.5,"sma_60":12758.83,"sma_120":12264.33},{"date":"2026-06-04","open":13200,"high":13600,"low":12850,"close":13510,"volume":803922,"rsi_14":65.37,"sma_20":13103.5,"sma_60":12770.83,"sma_120":12284.5},{"date":"2026-06-05","open":14000,"high":14330,"low":12870,"close":13050,"volume":1020788,"rsi_14":56.82,"sma_20":13154.0,"sma_60":12779.33,"sma_120":12302.42},{"date":"2026-06-08","open":12510,"high":13400,"low":12430,"close":12760,"volume":491449,"rsi_14":46.69,"sma_20":13186.0,"sma_60":12778.0,"sma_120":12317.0},{"date":"2026-06-09","open":12840,"high":14110,"low":12800,"close":13440,"volume":847785,"rsi_14":40.16,"sma_20":13252.5,"sma_60":12776.0,"sma_120":12338.25},{"date":"2026-06-10","open":13290,"high":13480,"low":12880,"close":13080,"volume":375649,"rsi_14":38.99,"sma_20":13310.5,"sma_60":12765.5,"sma_120":12356.67},{"date":"2026-06-11","open":12800,"high":13590,"low":12680,"close":13490,"volume":575645,"rsi_14":45.99,"sma_20":13393.0,"sma_60":12771.0,"sma_120":12378.08},{"date":"2026-06-12","open":13510,"high":14020,"low":13280,"close":13580,"volume":611425,"rsi_14":39.79,"sma_20":13495.5,"sma_60":12781.5,"sma_120":12401.25},{"date":"2026-06-15","open":13750,"high":14000,"low":13510,"close":13820,"volume":604351,"rsi_14":42.89,"sma_20":13576.5,"sma_60":12792.67,"sma_120":12425.58},{"date":"2026-06-16","open":13800,"high":14120,"low":13670,"close":14000,"volume":591219,"rsi_14":50.78,"sma_20":13620.0,"sma_60":12803.0,"sma_120":12451.42},{"date":"2026-06-17","open":14020,"high":14350,"low":13810,"close":13930,"volume":431182,"rsi_14":68.97,"sma_20":13554.5,"sma_60":12893.83,"sma_120":12633.08},{"date":"2026-06-18","open":13870,"high":14050,"low":13600,"close":13750,"volume":419636,"rsi_14":51.0,"sma_20":13572.5,"sma_60":12826.5,"sma_120":12503.08},{"date":"2026-06-19","open":13740,"high":13830,"low":13250,"close":13410,"volume":772742,"rsi_14":56.97,"sma_20":13547.5,"sma_60":12835.0,"sma_120":12524.75},{"date":"2026-06-22","open":13370,"high":13370,"low":12740,"close":12800,"volume":293260,"rsi_14":49.78,"sma_20":13460.5,"sma_60":12827.5,"sma_120":12541.08},{"date":"2026-06-23","open":12840,"high":13110,"low":12600,"close":12680,"volume":572887,"rsi_14":45.27,"sma_20":13368.5,"sma_60":12815.83,"sma_120":12554.42},{"date":"2026-06-24","open":12600,"high":12680,"low":12270,"close":12410,"volume":398483,"rsi_14":37.21,"sma_20":13292.5,"sma_60":12800.17,"sma_120":12566.25},{"date":"2026-06-25","open":12500,"high":12960,"low":12500,"close":12670,"volume":462641,"rsi_14":45.37,"sma_20":13240.5,"sma_60":12789.17,"sma_120":12580.75},{"date":"2026-06-26","open":12700,"high":12870,"low":12360,"close":12630,"volume":795998,"rsi_14":48.31,"sma_20":13189.0,"sma_60":12777.67,"sma_120":12595.0},{"date":"2026-06-29","open":12630,"high":12730,"low":12150,"close":12650,"volume":430365,"rsi_14":37.62,"sma_20":13179.0,"sma_60":12784.5,"sma_120":12611.17},{"date":"2026-06-30","open":12720,"high":13400,"low":12710,"close":13280,"volume":555308,"rsi_14":52.89,"sma_20":13202.0,"sma_60":12798.33,"sma_120":12632.92},{"date":"2026-07-01","open":13200,"high":13250,"low":12640,"close":12760,"volume":480865,"rsi_14":39.78,"sma_20":13185.0,"sma_60":12807.67,"sma_120":12650.83},{"date":"2026-07-02","open":12760,"high":13360,"low":12450,"close":12930,"volume":496351,"rsi_14":41.1,"sma_20":13156.0,"sma_60":12820.17,"sma_120":12671.42},{"date":"2026-07-03","open":13010,"high":13480,"low":12950,"close":13420,"volume":361464,"rsi_14":44.87,"sma_20":13174.5,"sma_60":12840.83,"sma_120":12695.92},{"date":"2026-07-06","open":13400,"high":13700,"low":13220,"close":13600,"volume":246889,"rsi_14":44.87,"sma_20":13216.5,"sma_60":12865.0,"sma_120":12720.0},{"date":"2026-07-07","open":13470,"high":13700,"low":13350,"close":13700,"volume":310961,"rsi_14":47.07,"sma_20":13229.5,"sma_60":12894.83,"sma_120":12741.42},{"date":"2026-07-08","open":13600,"high":13890,"low":13460,"close":13740,"volume":356493,"rsi_14":49.87,"sma_20":13262.5,"sma_60":12926.33,"sma_120":12762.58},{"date":"2026-07-09","open":13710,"high":14020,"low":13030,"close":13370,"volume":310040,"rsi_14":49.48,"sma_20":13256.5,"sma_60":12950.17,"sma_120":12774.17},{"date":"2026-07-10","open":13400,"high":14090,"low":13320,"close":13850,"volume":256714,"rsi_14":64.23,"sma_20":13270.0,"sma_60":12984.33,"sma_120":12792.75},{"date":"2026-07-13","open":13970,"high":14200,"low":13750,"close":13930,"volume":458424,"rsi_14":67.12,"sma_20":13275.5,"sma_60":13017.0,"sma_120":12810.83},{"date":"2026-07-14","open":13890,"high":14040,"low":12990,"close":13750,"volume":284848,"rsi_14":68.82,"sma_20":13263.0,"sma_60":13044.17,"sma_120":12828.25},{"date":"2026-07-15","open":13820,"high":14400,"low":13560,"close":13880,"volume":349207,"rsi_14":67.64,"sma_20":13260.5,"sma_60":13072.5,"sma_120":12847.92},{"date":"2026-07-16","open":13950,"high":14090,"low":13630,"close":13660,"volume":173681,"rsi_14":64.27,"sma_20":13256.0,"sma_60":13095.0,"sma_120":12865.0},{"date":"2026-07-20","open":13580,"high":13750,"low":13300,"close":13510,"volume":160477,"rsi_14":61.5,"sma_20":13261.0,"sma_60":13113.0,"sma_120":12883.83},{"date":"2026-07-21","open":13490,"high":13510,"low":13260,"close":13380,"volume":115724,"rsi_14":51.54,"sma_20":13290.0,"sma_60":13131.0,"sma_120":12900.75},{"date":"2026-07-22","open":13490,"high":13760,"low":13330,"close":13390,"volume":130814,"rsi_14":61.54,"sma_20":13325.5,"sma_60":13148.67,"sma_120":12917.83},{"date":"2026-07-23","open":13440,"high":13980,"low":13440,"close":13750,"volume":185013,"rsi_14":64.04,"sma_20":13392.5,"sma_60":13174.17,"sma_120":12939.67},{"date":"2026-07-24","open":13610,"high":14370,"low":13610,"close":13950,"volume":215606,"rsi_14":60.08,"sma_20":13456.5,"sma_60":13200.67,"sma_120":12963.58},{"date":"2026-07-27","open":13950,"high":14380,"low":13870,"close":13950,"volume":227543,"rsi_14":57.14,"sma_20":13522.5,"sma_60":13228.33,"sma_120":12986.67},{"date":"2026-07-28","open":13700,"high":14050,"low":13400,"close":13600,"volume":448890,"rsi_14":48.15,"sma_20":13570.0,"sma_60":13244.67,"sma_120":13005.0},{"date":"2026-07-29","open":13600,"high":13980,"low":12990,"close":13290,"volume":468440,"rsi_14":42.42,"sma_20":13570.5,"sma_60":13257.17,"sma_120":13024.42},{"date":"2026-07-30","open":13300,"high":13980,"low":13260,"close":13500,"volume":497317,"rsi_14":52.31,"sma_20":13607.5,"sma_60":13276.33,"sma_120":13038.83},{"date":"2026-07-31","open":13620,"high":13940,"low":13130,"close":13770,"volume":384308,"rsi_14":48.46,"sma_20":13649.5,"sma_60":13303.0,"sma_120":13058.0},{"date":"2026-08-03","open":13910,"high":14020,"low":13410,"close":13560,"volume":233070,"rsi_14":43.22,"sma_20":13656.5,"sma_60":13328.33,"sma_120":13072.92},{"date":"2026-08-04","open":13650,"high":13770,"low":13450,"close":13740,"volume":155440,"rsi_14":49.82,"sma_20":13663.5,"sma_60":13355.33,"sma_120":13085.58},{"date":"2026-08-05","open":13730,"high":13990,"low":13730,"close":13830,"volume":258859,"rsi_14":49.07,"sma_20":13670.0,"sma_60":13384.0,"sma_120":13099.25},{"date":"2026-08-06","open":13970,"high":14870,"low":13870,"close":14630,"volume":566091,"rsi_14":64.83,"sma_20":13714.5,"sma_60":13429.17,"sma_120":13119.42},{"date":"2026-08-07","open":14460,"high":14600,"low":14340,"close":14530,"volume":212400,"rsi_14":65.84,"sma_20":13772.5,"sma_60":13474.0,"sma_120":13135.33},{"date":"2026-08-10","open":14490,"high":14650,"low":14300,"close":14650,"volume":419254,"rsi_14":69.78,"sma_20":13812.5,"sma_60":13526.0,"sma_120":13150.42},{"date":"2026-08-11","open":14650,"high":14860,"low":14540,"close":14710,"volume":299981,"rsi_14":70.25,"sma_20":13851.5,"sma_60":13567.83,"sma_120":13162.67},{"date":"2026-08-12","open":14750,"high":14800,"low":14320,"close":14390,"volume":263492,"rsi_14":59.94,"sma_20":13883.5,"sma_60":13588.83,"sma_120":13170.83},{"date":"2026-08-13","open":14480,"high":14730,"low":14420,"close":14670,"volume":253238,"rsi_14":60.91,"sma_20":13923.0,"sma_60":13593.0,"sma_120":13179.92},{"date":"2026-08-14","open":14790,"high":15290,"low":14650,"close":15290,"volume":465747,"rsi_14":67.09,"sma_20":14004.5,"sma_60":13611.0,"sma_120":13192.75},{"date":"2026-08-18","open":15300,"high":15500,"low":14830,"close":15230,"volume":449873,"rsi_14":72.45,"sma_20":14090.5,"sma_60":13633.0,"sma_120":13202.5},{"date":"2026-08-19","open":14970,"high":15100,"low":14450,"close":14930,"volume":234284,"rsi_14":72.65,"sma_20":14168.0,"sma_60":13639.5,"sma_120":13209.92},{"date":"2026-08-20","open":15060,"high":15230,"low":14440,"close":14620,"volume":243151,"rsi_14":65.05,"sma_20":14229.5,"sma_60":13641.17,"sma_120":13211.83},{"date":"2026-08-21","open":14590,"high":14680,"low":14350,"close":14540,"volume":268517,"rsi_14":60.91,"sma_20":14269.0,"sma_60":13651.33,"sma_120":13214.08},{"date":"2026-08-24","open":14660,"high":14660,"low":14000,"close":14380,"volume":156373,"rsi_14":61.78,"sma_20":14290.5,"sma_60":13662.5,"sma_120":13214.08},{"date":"2026-08-25","open":14390,"high":14490,"low":14200,"close":14440,"volume":93023,"rsi_14":60.42,"sma_20":14315.0,"sma_60":13675.5,"sma_120":13218.42},{"date":"2026-08-26","open":14440,"high":14680,"low":14300,"close":14510,"volume":137856,"rsi_14":60.18,"sma_20":14360.5,"sma_60":13703.17,"sma_120":13227.25},{"date":"2026-08-27","open":14600,"high":14740,"low":14390,"close":14500,"volume":110899,"rsi_14":47.45,"sma_20":14421.0,"sma_60":13731.17,"sma_120":13245.08},{"date":"2026-08-28","open":14500,"high":14650,"low":14270,"close":14640,"volume":158947,"rsi_14":52.12,"sma_20":14478.0,"sma_60":13756.83,"sma_120":13257.83},{"date":"2026-08-31","open":14690,"high":14690,"low":14110,"close":14280,"volume":302433,"rsi_14":43.46,"sma_20":14503.5,"sma_60":13769.67,"sma_120":13270.25},{"date":"2026-09-01","open":14390,"high":14840,"low":14290,"close":14680,"volume":145775,"rsi_14":49.53,"sma_20":14559.5,"sma_60":13796.83,"sma_120":13288.08},{"date":"2026-09-02","open":14610,"high":14880,"low":14550,"close":14850,"volume":180158,"rsi_14":57.62,"sma_20":14615.0,"sma_60":13831.67,"sma_120":13304.83},{"date":"2026-09-03","open":14860,"high":15660,"low":14810,"close":15470,"volume":493160,"rsi_14":61.9,"sma_20":14697.0,"sma_60":13865.5,"sma_120":13320.75},{"date":"2026-09-04","open":15320,"high":15350,"low":14380,"close":14500,"volume":588471,"rsi_14":39.35,"sma_20":14690.5,"sma_60":13889.17,"sma_120":13327.33},{"date":"2026-09-07","open":14500,"high":14740,"low":14330,"close":14610,"volume":218477,"rsi_14":41.76,"sma_20":14694.5,"sma_60":13907.83,"sma_120":13339.42},{"date":"2026-09-08","open":14750,"high":14810,"low":14520,"close":14610,"volume":177460,"rsi_14":45.38,"sma_20":14692.5,"sma_60":13925.0,"sma_120":13353.25},{"date":"2026-09-09","open":14610,"high":14610,"low":14315,"close":14400,"volume":155077,"rsi_14":46.73,"sma_20":14677.0,"sma_60":13934.67,"sma_120":13363.67},{"date":"2026-09-10","open":14410,"high":14750,"low":14390,"close":14550,"volume":192980,"rsi_14":50.15,"sma_20":14685.0,"sma_60":13943.83,"sma_120":13373.42},{"date":"2026-09-11","open":14550,"high":15090,"low":14520,"close":14900,"volume":283121,"rsi_14":57.18,"sma_20":14696.5,"sma_60":13960.0,"sma_120":13388.42},{"date":"2026-09-14","open":14900,"high":15230,"low":14880,"close":15080,"volume":164065,"rsi_14":58.56,"sma_20":14686.0,"sma_60":13982.17,"sma_120":13404.33},{"date":"2026-09-15","open":15170,"high":15300,"low":14980,"close":15110,"volume":160478,"rsi_14":58.11,"sma_20":14680.0,"sma_60":14010.5,"sma_120":13422.75},{"date":"2026-09-16","open":15160,"high":15230,"low":15010,"close":15120,"volume":229646,"rsi_14":58.38,"sma_20":14689.5,"sma_60":14049.17,"sma_120":13438.33},{"date":"2026-09-17","open":15200,"high":15390,"low":14970,"close":15140,"volume":243489,"rsi_14":56.98,"sma_20":14715.5,"sma_60":14090.17,"sma_120":13453.0},{"date":"2026-09-18","open":15180,"high":15190,"low":14840,"close":14970,"volume":296598,"rsi_14":60.18,"sma_20":14737.0,"sma_60":14132.83,"sma_120":13466.5},{"date":"2026-09-21","open":14970,"high":15010,"low":14780,"close":14910,"volume":124424,"rsi_14":53.77,"sma_20":14763.5,"sma_60":14170.17,"sma_120":13479.67},{"date":"2026-09-22","open":14950,"high":15000,"low":14550,"close":14670,"volume":192376,"rsi_14":47.12,"sma_20":14775.0,"sma_60":14204.17,"sma_120":13490.92},{"date":"2026-09-23","open":14720,"high":14790,"low":14560,"close":14630,"volume":183674,"rsi_14":33.46,"sma_20":14781.0,"sma_60":14237.17,"sma_120":13510.83},{"date":"2026-09-28","open":14640,"high":14930,"low":14610,"close":14830,"volume":169194,"rsi_14":59.32,"sma_20":14797.5,"sma_60":14263.0,"sma_120":13530.67},{"date":"2026-09-29","open":14930,"high":15210,"low":14860,"close":15110,"volume":239907,"rsi_14":62.89,"sma_20":14821.0,"sma_60":14302.17,"sma_120":13554.92},{"date":"2026-09-30","open":15160,"high":15170,"low":14470,"close":14650,"volume":319209,"rsi_14":50.83,"sma_20":14839.5,"sma_60":14330.83,"sma_120":13575.5},{"date":"2026-10-01","open":14720,"high":14720,"low":14250,"close":14390,"volume":186674,"rsi_14":49.8,"sma_20":14825.0,"sma_60":14347.0,"sma_120":13593.92},{"date":"2026-10-02","open":14400,"high":14410,"low":14120,"close":14400,"volume":130073,"rsi_14":46.75,"sma_20":14802.5,"sma_60":14360.33,"sma_120":13612.67},{"date":"2026-10-06","open":14430,"high":14570,"low":14290,"close":14440,"volume":121223,"rsi_14":38.5,"sma_20":14751.0,"sma_60":14372.67,"sma_120":13633.75},{"date":"2026-10-07","open":14500,"high":14710,"low":14440,"close":14580,"volume":88345,"rsi_14":37.24,"sma_20":14755.0,"sma_60":14386.67,"sma_120":13656.5},{"date":"2026-10-08","open":14630,"high":14680,"low":14400,"close":14540,"volume":241198,"rsi_14":35.53,"sma_20":14751.5,"sma_60":14406.17,"sma_120":13678.17},{"date":"2026-10-12","open":14540,"high":14900,"low":14470,"close":14670,"volume":209244,"rsi_14":39.23,"sma_20":14754.5,"sma_60":14419.83,"sma_120":13702.08},{"date":"2026-10-13","open":14630,"high":14830,"low":14250,"close":14580,"volume":247103,"rsi_14":37.04,"sma_20":14763.5,"sma_60":14430.67,"sma_120":13723.83},{"date":"2026-10-14","open":14700,"high":14790,"low":14050,"close":14210,"volume":168813,"rsi_14":33.9,"sma_20":14746.5,"sma_60":14438.33,"sma_120":13741.25},{"date":"2026-10-15","open":13970,"high":14230,"low":13845,"close":14090,"volume":207575,"rsi_14":33.06,"sma_20":14706.0,"sma_60":14441.83,"sma_120":13757.17},{"date":"2026-10-16","open":14140,"high":14570,"low":14060,"close":14290,"volume":148023,"rsi_14":42.02,"sma_20":14666.5,"sma_60":14452.33,"sma_120":13773.67},{"date":"2026-10-19","open":14280,"high":14530,"low":14130,"close":14500,"volume":155340,"rsi_14":47.45,"sma_20":14636.0,"sma_60":14468.83,"sma_120":13790.92},{"date":"2026-10-20","open":14560,"high":14680,"low":14320,"close":14390,"volume":171842,"rsi_14":41.06,"sma_20":14599.5,"sma_60":14485.67,"sma_120":13808.33},{"date":"2026-10-21","open":14380,"high":14510,"low":14120,"close":14220,"volume":85535,"rsi_14":31.06,"sma_20":14553.5,"sma_60":14499.5,"sma_120":13824.08},{"date":"2026-10-22","open":14320,"high":14530,"low":14170,"close":14300,"volume":137231,"rsi_14":41.12,"sma_20":14520.0,"sma_60":14508.67,"sma_120":13841.42},{"date":"2026-10-23","open":14299,"high":14299,"low":13931,"close":14070,"volume":112594}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2645.6499999999996,"pbr":0.62,"per":5.32,"roa":0.9,"roe":3.3,"grade":"C","comment":"PER 5.33배, ROE 3.3%","revenue":5783590530218.0,"analysis":"PER 5.3배입니다. ROE 3.3%입니다. 시가총액 2.49조. 매출 5.78조, 영업이익 6758.23억.","eps_basis":"TTM","debt_ratio":2.663890673503137,"market_cap":2486441887650,"net_income":467572926828.0,"total_debt":10708307542777.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":14728107472740.0,"total_equity":4019799929963.0,"profit_margin":8.08,"revenue_basis":"TTM","dividend_yield":4.62,"net_income_basis":"TTM","operating_income":675822816392.0,"operating_margin":11.69,"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":["부채비율(부채총계/자본총계) 2.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":14070.0,"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":7544.0},{"date":"2016-10-25","close":7389.0},{"date":"2016-10-26","close":7328.0},{"date":"2016-10-27","close":7328.0},{"date":"2016-10-28","close":7297.0},{"date":"2016-10-31","close":7297.0},{"date":"2016-11-01","close":7111.0},{"date":"2016-11-02","close":7111.0},{"date":"2016-11-03","close":7081.0},{"date":"2016-11-04","close":7049.0},{"date":"2016-11-07","close":6987.0},{"date":"2016-11-08","close":7019.0},{"date":"2016-11-09","close":6926.0},{"date":"2016-11-10","close":7049.0},{"date":"2016-11-11","close":7173.0},{"date":"2016-11-14","close":7142.0},{"date":"2016-11-15","close":7266.0},{"date":"2016-11-16","close":7235.0},{"date":"2016-11-17","close":7266.0},{"date":"2016-11-18","close":7328.0},{"date":"2016-11-21","close":7266.0},{"date":"2016-11-22","close":7266.0},{"date":"2016-11-23","close":7358.0},{"date":"2016-11-24","close":7297.0},{"date":"2016-11-25","close":7297.0},{"date":"2016-11-28","close":7142.0},{"date":"2016-11-29","close":7173.0},{"date":"2016-11-30","close":7081.0},{"date":"2016-12-01","close":7081.0},{"date":"2016-12-02","close":7049.0},{"date":"2016-12-05","close":7081.0},{"date":"2016-12-06","close":7142.0},{"date":"2016-12-07","close":7235.0},{"date":"2016-12-08","close":7328.0},{"date":"2016-12-09","close":7266.0},{"date":"2016-12-12","close":7266.0},{"date":"2016-12-13","close":7328.0},{"date":"2016-12-14","close":7266.0},{"date":"2016-12-15","close":7297.0},{"date":"2016-12-16","close":7389.0},{"date":"2016-12-19","close":7358.0},{"date":"2016-12-20","close":7358.0},{"date":"2016-12-21","close":7235.0},{"date":"2016-12-22","close":7235.0},{"date":"2016-12-23","close":7204.0},{"date":"2016-12-26","close":7142.0},{"date":"2016-12-27","close":7204.0},{"date":"2016-12-28","close":7111.0},{"date":"2016-12-29","close":7049.0},{"date":"2017-01-02","close":7049.0},{"date":"2017-01-03","close":7081.0},{"date":"2017-01-04","close":7081.0},{"date":"2017-01-05","close":7049.0},{"date":"2017-01-06","close":7049.0},{"date":"2017-01-09","close":7019.0},{"date":"2017-01-10","close":6895.0},{"date":"2017-01-11","close":6863.0},{"date":"2017-01-12","close":6926.0},{"date":"2017-01-13","close":6895.0},{"date":"2017-01-16","close":6926.0},{"date":"2017-01-17","close":6926.0},{"date":"2017-01-18","close":6957.0},{"date":"2017-01-19","close":6802.0},{"date":"2017-01-20","close":6771.0},{"date":"2017-01-23","close":6740.0},{"date":"2017-01-24","close":6710.0},{"date":"2017-01-25","close":6710.0},{"date":"2017-01-26","close":6678.0},{"date":"2017-01-31","close":6710.0},{"date":"2017-02-01","close":6710.0},{"date":"2017-02-02","close":6740.0},{"date":"2017-02-03","close":6771.0},{"date":"2017-02-06","close":6863.0},{"date":"2017-02-07","close":6863.0},{"date":"2017-02-08","close":6802.0},{"date":"2017-02-09","close":6833.0},{"date":"2017-02-10","close":6926.0},{"date":"2017-02-13","close":6957.0},{"date":"2017-02-14","close":6926.0},{"date":"2017-02-15","close":6926.0},{"date":"2017-02-16","close":6926.0},{"date":"2017-02-17","close":6895.0},{"date":"2017-02-20","close":6926.0},{"date":"2017-02-21","close":6957.0},{"date":"2017-02-22","close":6895.0},{"date":"2017-02-23","close":6895.0},{"date":"2017-02-24","close":6802.0},{"date":"2017-02-27","close":6863.0},{"date":"2017-02-28","close":6926.0},{"date":"2017-03-02","close":7019.0},{"date":"2017-03-03","close":6957.0},{"date":"2017-03-06","close":6957.0},{"date":"2017-03-07","close":6895.0},{"date":"2017-03-08","close":6863.0},{"date":"2017-03-09","close":6833.0},{"date":"2017-03-10","close":6863.0},{"date":"2017-03-13","close":6833.0},{"date":"2017-03-14","close":6833.0},{"date":"2017-03-15","close":6802.0},{"date":"2017-03-16","close":6802.0},{"date":"2017-03-17","close":6771.0},{"date":"2017-03-20","close":6833.0},{"date":"2017-03-21","close":6833.0},{"date":"2017-03-22","close":6771.0},{"date":"2017-03-23","close":6771.0},{"date":"2017-03-24","close":6771.0},{"date":"2017-03-27","close":6771.0},{"date":"2017-03-28","close":6802.0},{"date":"2017-03-29","close":6926.0},{"date":"2017-03-30","close":7049.0},{"date":"2017-03-31","close":7173.0},{"date":"2017-04-03","close":7081.0},{"date":"2017-04-04","close":7081.0},{"date":"2017-04-05","close":7111.0},{"date":"2017-04-06","close":7049.0},{"date":"2017-04-07","close":7204.0},{"date":"2017-04-10","close":7049.0},{"date":"2017-04-11","close":7049.0},{"date":"2017-04-12","close":7081.0},{"date":"2017-04-13","close":7019.0},{"date":"2017-04-14","close":7019.0},{"date":"2017-04-17","close":7142.0},{"date":"2017-04-18","close":7173.0},{"date":"2017-04-19","close":7081.0},{"date":"2017-04-20","close":7081.0},{"date":"2017-04-21","close":7111.0},{"date":"2017-04-24","close":7173.0},{"date":"2017-04-25","close":7235.0},{"date":"2017-04-26","close":7266.0},{"date":"2017-04-27","close":7173.0},{"date":"2017-04-28","close":6987.0},{"date":"2017-05-02","close":7019.0},{"date":"2017-05-04","close":6987.0},{"date":"2017-05-08","close":6987.0},{"date":"2017-05-10","close":7019.0},{"date":"2017-05-11","close":6957.0},{"date":"2017-05-12","close":6926.0},{"date":"2017-05-15","close":7019.0},{"date":"2017-05-16","close":7019.0},{"date":"2017-05-17","close":6987.0},{"date":"2017-05-18","close":6926.0},{"date":"2017-05-19","close":6926.0},{"date":"2017-05-22","close":6926.0},{"date":"2017-05-23","close":6926.0},{"date":"2017-05-24","close":6957.0},{"date":"2017-05-25","close":7049.0},{"date":"2017-05-26","close":7328.0},{"date":"2017-05-29","close":7204.0},{"date":"2017-05-30","close":7421.0},{"date":"2017-05-31","close":7389.0},{"date":"2017-06-01","close":7328.0},{"date":"2017-06-02","close":7389.0},{"date":"2017-06-05","close":7358.0},{"date":"2017-06-07","close":7421.0},{"date":"2017-06-08","close":7421.0},{"date":"2017-06-09","close":7389.0},{"date":"2017-06-12","close":7358.0},{"date":"2017-06-13","close":7358.0},{"date":"2017-06-14","close":7482.0},{"date":"2017-06-15","close":7482.0},{"date":"2017-06-16","close":7544.0},{"date":"2017-06-19","close":7575.0},{"date":"2017-06-20","close":7482.0},{"date":"2017-06-21","close":7421.0},{"date":"2017-06-22","close":7389.0},{"date":"2017-06-23","close":7421.0},{"date":"2017-06-26","close":7544.0},{"date":"2017-06-27","close":7421.0},{"date":"2017-06-28","close":7358.0},{"date":"2017-06-29","close":7513.0},{"date":"2017-06-30","close":7482.0},{"date":"2017-07-03","close":7358.0},{"date":"2017-07-04","close":7421.0},{"date":"2017-07-05","close":7421.0},{"date":"2017-07-06","close":7389.0},{"date":"2017-07-07","close":7451.0},{"date":"2017-07-10","close":7668.0},{"date":"2017-07-11","close":7760.0},{"date":"2017-07-12","close":7668.0},{"date":"2017-07-13","close":7730.0},{"date":"2017-07-14","close":7637.0},{"date":"2017-07-17","close":7637.0},{"date":"2017-07-18","close":7606.0},{"date":"2017-07-19","close":7668.0},{"date":"2017-07-20","close":7606.0},{"date":"2017-07-21","close":7760.0},{"date":"2017-07-24","close":7698.0},{"date":"2017-07-25","close":7760.0},{"date":"2017-07-26","close":7760.0},{"date":"2017-07-27","close":7760.0},{"date":"2017-07-28","close":7884.0},{"date":"2017-07-31","close":7977.0},{"date":"2017-08-01","close":8225.0},{"date":"2017-08-02","close":8193.0},{"date":"2017-08-03","close":8101.0},{"date":"2017-08-04","close":7916.0},{"date":"2017-08-07","close":7946.0},{"date":"2017-08-08","close":8008.0},{"date":"2017-08-09","close":7946.0},{"date":"2017-08-10","close":7822.0},{"date":"2017-08-11","close":7792.0},{"date":"2017-08-14","close":7822.0},{"date":"2017-08-16","close":7853.0},{"date":"2017-08-17","close":7884.0},{"date":"2017-08-18","close":7884.0},{"date":"2017-08-21","close":7668.0},{"date":"2017-08-22","close":7730.0},{"date":"2017-08-23","close":7698.0},{"date":"2017-08-24","close":7792.0},{"date":"2017-08-25","close":7760.0},{"date":"2017-08-28","close":7792.0},{"date":"2017-08-29","close":7730.0},{"date":"2017-08-30","close":7637.0},{"date":"2017-08-31","close":7698.0},{"date":"2017-09-01","close":7358.0},{"date":"2017-09-04","close":7358.0},{"date":"2017-09-05","close":7173.0},{"date":"2017-09-06","close":7173.0},{"date":"2017-09-07","close":7328.0},{"date":"2017-09-08","close":7173.0},{"date":"2017-09-11","close":7142.0},{"date":"2017-09-12","close":7081.0},{"date":"2017-09-13","close":7111.0},{"date":"2017-09-14","close":6987.0},{"date":"2017-09-15","close":7235.0},{"date":"2017-09-18","close":7204.0},{"date":"2017-09-19","close":7081.0},{"date":"2017-09-20","close":7049.0},{"date":"2017-09-21","close":7049.0},{"date":"2017-09-22","close":7049.0},{"date":"2017-09-25","close":6987.0},{"date":"2017-09-26","close":7019.0},{"date":"2017-09-27","close":6926.0},{"date":"2017-09-28","close":6957.0},{"date":"2017-09-29","close":7019.0},{"date":"2017-10-10","close":7142.0},{"date":"2017-10-11","close":7204.0},{"date":"2017-10-12","close":7328.0},{"date":"2017-10-13","close":7142.0},{"date":"2017-10-16","close":7111.0},{"date":"2017-10-17","close":7019.0},{"date":"2017-10-18","close":6987.0},{"date":"2017-10-19","close":6987.0},{"date":"2017-10-20","close":7019.0},{"date":"2017-10-23","close":6957.0},{"date":"2017-10-24","close":6895.0},{"date":"2017-10-25","close":7019.0},{"date":"2017-10-26","close":6987.0},{"date":"2017-10-27","close":7019.0},{"date":"2017-10-30","close":6863.0},{"date":"2017-10-31","close":6926.0},{"date":"2017-11-01","close":6833.0},{"date":"2017-11-02","close":6802.0},{"date":"2017-11-03","close":6833.0},{"date":"2017-11-06","close":6802.0},{"date":"2017-11-07","close":6802.0},{"date":"2017-11-08","close":6802.0},{"date":"2017-11-09","close":6895.0},{"date":"2017-11-10","close":6802.0},{"date":"2017-11-13","close":6771.0},{"date":"2017-11-14","close":6771.0},{"date":"2017-11-15","close":6740.0},{"date":"2017-11-16","close":6710.0},{"date":"2017-11-17","close":6710.0},{"date":"2017-11-20","close":6710.0},{"date":"2017-11-21","close":6740.0},{"date":"2017-11-22","close":6678.0},{"date":"2017-11-23","close":6586.0},{"date":"2017-11-24","close":6710.0},{"date":"2017-11-27","close":6710.0},{"date":"2017-11-28","close":6710.0},{"date":"2017-11-29","close":6740.0},{"date":"2017-11-30","close":6710.0},{"date":"2017-12-01","close":6710.0},{"date":"2017-12-04","close":6647.0},{"date":"2017-12-05","close":6678.0},{"date":"2017-12-06","close":6678.0},{"date":"2017-12-07","close":6710.0},{"date":"2017-12-08","close":6616.0},{"date":"2017-12-11","close":6586.0},{"date":"2017-12-12","close":6616.0},{"date":"2017-12-13","close":6647.0},{"date":"2017-12-14","close":6616.0},{"date":"2017-12-15","close":6616.0},{"date":"2017-12-18","close":6678.0},{"date":"2017-12-19","close":6678.0},{"date":"2017-12-20","close":6895.0},{"date":"2017-12-21","close":6926.0},{"date":"2017-12-22","close":6957.0},{"date":"2017-12-26","close":6895.0},{"date":"2017-12-27","close":6771.0},{"date":"2017-12-28","close":6802.0},{"date":"2018-01-02","close":4112.3086},{"date":"2018-01-03","close":4112.3086},{"date":"2018-01-04","close":4093.5303},{"date":"2018-01-05","close":4074.7524},{"date":"2018-01-08","close":4093.5303},{"date":"2018-01-09","close":4131.0859},{"date":"2018-01-10","close":4224.9741},{"date":"2018-01-11","close":4337.6401},{"date":"2018-01-12","close":4224.9741},{"date":"2018-01-15","close":4224.9741},{"date":"2018-01-16","close":4243.7524},{"date":"2018-01-17","close":4224.9741},{"date":"2018-01-18","close":4206.1958},{"date":"2018-01-19","close":4243.7524},{"date":"2018-01-22","close":4262.5298},{"date":"2018-01-23","close":4281.3071},{"date":"2018-01-24","close":4300.084},{"date":"2018-01-25","close":4393.9731},{"date":"2018-01-26","close":4450.3057},{"date":"2018-01-29","close":4581.749},{"date":"2018-01-30","close":4619.3052},{"date":"2018-01-31","close":4581.749},{"date":"2018-02-01","close":4544.1943},{"date":"2018-02-02","close":4487.8613},{"date":"2018-02-05","close":4506.6387},{"date":"2018-02-06","close":4469.084},{"date":"2018-02-07","close":4469.084},{"date":"2018-02-08","close":4469.084},{"date":"2018-02-09","close":4393.9731},{"date":"2018-02-12","close":4393.9731},{"date":"2018-02-13","close":4450.3057},{"date":"2018-02-14","close":4450.3057},{"date":"2018-02-19","close":4450.3057},{"date":"2018-02-20","close":4431.5283},{"date":"2018-02-21","close":4525.4165},{"date":"2018-02-22","close":4544.1943},{"date":"2018-02-23","close":4600.5273},{"date":"2018-02-26","close":4562.9722},{"date":"2018-02-27","close":4487.8613},{"date":"2018-02-28","close":4469.084},{"date":"2018-03-02","close":4431.5283},{"date":"2018-03-05","close":4469.084},{"date":"2018-03-06","close":4450.3057},{"date":"2018-03-07","close":4469.084},{"date":"2018-03-08","close":4450.3057},{"date":"2018-03-09","close":4431.5283},{"date":"2018-03-12","close":4431.5283},{"date":"2018-03-13","close":4450.3057},{"date":"2018-03-14","close":4431.5283},{"date":"2018-03-15","close":4412.7505},{"date":"2018-03-16","close":4431.5283},{"date":"2018-03-19","close":4375.1948},{"date":"2018-03-20","close":4393.9731},{"date":"2018-03-21","close":4356.4175},{"date":"2018-03-22","close":4337.6401},{"date":"2018-03-23","close":4281.3071},{"date":"2018-03-26","close":4262.5298},{"date":"2018-03-27","close":4300.084},{"date":"2018-03-28","close":4206.1958},{"date":"2018-03-29","close":4281.3071},{"date":"2018-03-30","close":4262.5298},{"date":"2018-04-02","close":4224.9741},{"date":"2018-04-03","close":4149.8633},{"date":"2018-04-04","close":4131.0859},{"date":"2018-04-05","close":4131.0859},{"date":"2018-04-06","close":4112.3086},{"date":"2018-04-09","close":4168.6406},{"date":"2018-04-10","close":4224.9741},{"date":"2018-04-11","close":4187.4189},{"date":"2018-04-12","close":4281.3071},{"date":"2018-04-13","close":4243.7524},{"date":"2018-04-16","close":4131.0859},{"date":"2018-04-17","close":4131.0859},{"date":"2018-04-18","close":4224.9741},{"date":"2018-04-19","close":4187.4189},{"date":"2018-04-20","close":4243.7524},{"date":"2018-04-23","close":4224.9741},{"date":"2018-04-24","close":4300.084},{"date":"2018-04-25","close":4300.084},{"date":"2018-04-26","close":4318.8623},{"date":"2018-04-27","close":4337.6401},{"date":"2018-04-30","close":4431.5283},{"date":"2018-05-02","close":4262.5298},{"date":"2018-05-03","close":4318.8623},{"date":"2018-05-04","close":4281.3071},{"date":"2018-05-08","close":4281.3071},{"date":"2018-05-09","close":4318.8623},{"date":"2018-05-10","close":4318.8623},{"date":"2018-05-11","close":4337.6401},{"date":"2018-05-14","close":4375.1948},{"date":"2018-05-15","close":4375.1948},{"date":"2018-05-16","close":4619.3052},{"date":"2018-05-17","close":4619.3052},{"date":"2018-05-18","close":4638.0825},{"date":"2018-05-21","close":4694.416},{"date":"2018-05-23","close":4694.416},{"date":"2018-05-24","close":4825.8604},{"date":"2018-05-25","close":4825.8604},{"date":"2018-05-28","close":4957.3027},{"date":"2018-05-29","close":4957.3027},{"date":"2018-05-30","close":4656.8604},{"date":"2018-05-31","close":4769.5259},{"date":"2018-06-01","close":4694.416},{"date":"2018-06-04","close":4469.084},{"date":"2018-06-05","close":4544.1943},{"date":"2018-06-07","close":4506.6387},{"date":"2018-06-08","close":4506.6387},{"date":"2018-06-11","close":4656.8604},{"date":"2018-06-12","close":4675.6377},{"date":"2018-06-14","close":4469.084},{"date":"2018-06-15","close":4469.084},{"date":"2018-06-18","close":4412.7505},{"date":"2018-06-19","close":4393.9731},{"date":"2018-06-20","close":4525.4165},{"date":"2018-06-21","close":4506.6387},{"date":"2018-06-22","close":4487.8613},{"date":"2018-06-25","close":4393.9731},{"date":"2018-06-26","close":4356.4175},{"date":"2018-06-27","close":4469.084},{"date":"2018-06-28","close":4393.9731},{"date":"2018-06-29","close":4450.3057},{"date":"2018-07-02","close":4224.9741},{"date":"2018-07-03","close":4131.0859},{"date":"2018-07-04","close":4224.9741},{"date":"2018-07-05","close":4131.0859},{"date":"2018-07-06","close":4149.8633},{"date":"2018-07-09","close":4131.0859},{"date":"2018-07-10","close":4093.5303},{"date":"2018-07-11","close":4055.9753},{"date":"2018-07-12","close":4112.3086},{"date":"2018-07-13","close":4131.0859},{"date":"2018-07-16","close":4112.3086},{"date":"2018-07-17","close":4093.5303},{"date":"2018-07-18","close":4074.7524},{"date":"2018-07-19","close":4018.4192},{"date":"2018-07-20","close":4018.4192},{"date":"2018-07-23","close":4074.7524},{"date":"2018-07-24","close":4131.0859},{"date":"2018-07-25","close":4018.4192},{"date":"2018-07-26","close":4018.4192},{"date":"2018-07-27","close":4018.4192},{"date":"2018-07-30","close":4074.7524},{"date":"2018-07-31","close":4149.8633},{"date":"2018-08-01","close":4149.8633},{"date":"2018-08-02","close":4131.0859},{"date":"2018-08-03","close":4093.5303},{"date":"2018-08-06","close":4187.4189},{"date":"2018-08-07","close":4149.8633},{"date":"2018-08-08","close":4112.3086},{"date":"2018-08-09","close":4112.3086},{"date":"2018-08-10","close":4074.7524},{"date":"2018-08-13","close":3999.6416},{"date":"2018-08-14","close":4055.9753},{"date":"2018-08-16","close":4037.1975},{"date":"2018-08-17","close":4055.9753},{"date":"2018-08-20","close":4055.9753},{"date":"2018-08-21","close":4037.1975},{"date":"2018-08-22","close":3943.3088},{"date":"2018-08-23","close":3924.5315},{"date":"2018-08-24","close":4018.4192},{"date":"2018-08-27","close":3924.5315},{"date":"2018-08-28","close":3943.3088},{"date":"2018-08-29","close":3905.7539},{"date":"2018-08-30","close":3886.9766},{"date":"2018-08-31","close":3905.7539},{"date":"2018-09-03","close":3868.1982},{"date":"2018-09-04","close":3886.9766},{"date":"2018-09-05","close":3811.8652},{"date":"2018-09-06","close":3811.8652},{"date":"2018-09-07","close":3811.8652},{"date":"2018-09-10","close":3849.4207},{"date":"2018-09-11","close":3868.1982},{"date":"2018-09-12","close":3830.6433},{"date":"2018-09-13","close":3849.4207},{"date":"2018-09-14","close":3811.8652},{"date":"2018-09-17","close":3811.8652},{"date":"2018-09-18","close":3793.0874},{"date":"2018-09-19","close":3811.8652},{"date":"2018-09-20","close":3811.8652},{"date":"2018-09-21","close":3830.6433},{"date":"2018-09-27","close":3868.1982},{"date":"2018-09-28","close":3924.5315},{"date":"2018-10-01","close":3811.8652},{"date":"2018-10-02","close":3774.3103},{"date":"2018-10-04","close":3811.8652},{"date":"2018-10-05","close":3868.1982},{"date":"2018-10-08","close":3868.1982},{"date":"2018-10-10","close":3793.0874},{"date":"2018-10-11","close":3672.9106},{"date":"2018-10-12","close":3650.3772},{"date":"2018-10-15","close":3650.3772},{"date":"2018-10-16","close":3635.3557},{"date":"2018-10-17","close":3687.9333},{"date":"2018-10-18","close":3699.199},{"date":"2018-10-19","close":3642.8665},{"date":"2018-10-22","close":3699.199},{"date":"2018-10-23","close":3669.1553},{"date":"2018-10-24","close":3714.2217},{"date":"2018-10-25","close":3567.7559},{"date":"2018-10-26","close":3590.2891},{"date":"2018-10-29","close":3526.4453},{"date":"2018-10-30","close":3511.4226},{"date":"2018-10-31","close":3639.1111},{"date":"2018-11-01","close":3507.6675},{"date":"2018-11-02","close":3579.0227},{"date":"2018-11-05","close":3485.1343},{"date":"2018-11-06","close":3500.1567},{"date":"2018-11-07","close":3496.4006},{"date":"2018-11-08","close":3545.2229},{"date":"2018-11-09","close":3530.2004},{"date":"2018-11-12","close":3564.0},{"date":"2018-11-13","close":3481.3787},{"date":"2018-11-14","close":3473.8674},{"date":"2018-11-15","close":3440.0679},{"date":"2018-11-16","close":3447.5786},{"date":"2018-11-19","close":3473.8674},{"date":"2018-11-20","close":3473.8674},{"date":"2018-11-21","close":3455.0898},{"date":"2018-11-22","close":3428.8013},{"date":"2018-11-23","close":3398.7571},{"date":"2018-11-26","close":3443.8235},{"date":"2018-11-27","close":3413.7791},{"date":"2018-11-28","close":3410.0234},{"date":"2018-11-29","close":3395.0015},{"date":"2018-11-30","close":3346.1797},{"date":"2018-12-03","close":3372.4685},{"date":"2018-12-04","close":3357.4465},{"date":"2018-12-05","close":3323.6462},{"date":"2018-12-06","close":3252.2913},{"date":"2018-12-07","close":3195.958},{"date":"2018-12-10","close":3162.1584},{"date":"2018-12-11","close":3226.0024},{"date":"2018-12-12","close":3259.802},{"date":"2018-12-13","close":3226.0024},{"date":"2018-12-14","close":3248.5354},{"date":"2018-12-17","close":3237.2686},{"date":"2018-12-18","close":3222.2471},{"date":"2018-12-19","close":3304.8689},{"date":"2018-12-20","close":3312.3796},{"date":"2018-12-21","close":3319.8906},{"date":"2018-12-24","close":3297.3577},{"date":"2018-12-26","close":3244.78},{"date":"2018-12-27","close":3339.8149},{"date":"2018-12-28","close":3359.2104},{"date":"2019-01-02","close":3320.4202},{"date":"2019-01-03","close":3289.3884},{"date":"2019-01-04","close":3335.9365},{"date":"2019-01-07","close":3332.0576},{"date":"2019-01-08","close":3332.0576},{"date":"2019-01-09","close":3374.7266},{"date":"2019-01-10","close":3359.2104},{"date":"2019-01-11","close":3374.7266},{"date":"2019-01-14","close":3316.5413},{"date":"2019-01-15","close":3374.7266},{"date":"2019-01-16","close":3339.8149},{"date":"2019-01-17","close":3421.2742},{"date":"2019-01-18","close":3475.5798},{"date":"2019-01-21","close":3483.3386},{"date":"2019-01-22","close":3502.7332},{"date":"2019-01-23","close":3510.4912},{"date":"2019-01-24","close":3471.7009},{"date":"2019-01-25","close":3502.7332},{"date":"2019-01-28","close":3526.0071},{"date":"2019-01-29","close":3491.0959},{"date":"2019-01-30","close":3510.4912},{"date":"2019-01-31","close":3479.4592},{"date":"2019-02-01","close":3553.1602},{"date":"2019-02-07","close":3557.0391},{"date":"2019-02-08","close":3452.3062},{"date":"2019-02-11","close":3390.2424},{"date":"2019-02-12","close":3378.6052},{"date":"2019-02-13","close":3401.8794},{"date":"2019-02-14","close":3409.6375},{"date":"2019-02-15","close":3401.8794},{"date":"2019-02-18","close":3390.2424},{"date":"2019-02-19","close":3432.9114},{"date":"2019-02-20","close":3529.8865},{"date":"2019-02-21","close":3650.135},{"date":"2019-02-22","close":3622.9827},{"date":"2019-02-25","close":3622.9827},{"date":"2019-02-26","close":3750.9893},{"date":"2019-02-27","close":3654.0137},{"date":"2019-02-28","close":3514.3704},{"date":"2019-03-04","close":3591.9504},{"date":"2019-03-05","close":3607.4661},{"date":"2019-03-06","close":3657.8933},{"date":"2019-03-07","close":3638.4978},{"date":"2019-03-08","close":3603.5869},{"date":"2019-03-11","close":3619.1035},{"date":"2019-03-12","close":3646.2566},{"date":"2019-03-13","close":3622.9827},{"date":"2019-03-14","close":3634.6189},{"date":"2019-03-15","close":3782.0208},{"date":"2019-03-18","close":3727.7148},{"date":"2019-03-19","close":3646.2566},{"date":"2019-03-20","close":3642.3774},{"date":"2019-03-21","close":3611.3452},{"date":"2019-03-22","close":3591.9504},{"date":"2019-03-25","close":3545.4023},{"date":"2019-03-26","close":3526.0071},{"date":"2019-03-27","close":3572.5554},{"date":"2019-03-28","close":3518.2495},{"date":"2019-03-29","close":3549.2808},{"date":"2019-04-01","close":3591.9504},{"date":"2019-04-02","close":3611.3452},{"date":"2019-04-03","close":3654.0137},{"date":"2019-04-04","close":3595.8289},{"date":"2019-04-05","close":3560.918},{"date":"2019-04-08","close":3537.6445},{"date":"2019-04-09","close":3568.6765},{"date":"2019-04-10","close":3595.8289},{"date":"2019-04-11","close":3560.918},{"date":"2019-04-12","close":3560.918},{"date":"2019-04-15","close":3560.918},{"date":"2019-04-16","close":3557.0391},{"date":"2019-04-17","close":3545.4023},{"date":"2019-04-18","close":3526.0071},{"date":"2019-04-19","close":3553.1602},{"date":"2019-04-22","close":3564.7969},{"date":"2019-04-23","close":3584.1921},{"date":"2019-04-24","close":3626.8611},{"date":"2019-04-25","close":3591.9504},{"date":"2019-04-26","close":3541.5229},{"date":"2019-04-29","close":3533.7656},{"date":"2019-04-30","close":3537.6445},{"date":"2019-05-02","close":3510.4912},{"date":"2019-05-03","close":3514.3704},{"date":"2019-05-07","close":3506.6121},{"date":"2019-05-08","close":3487.2175},{"date":"2019-05-09","close":3494.9756},{"date":"2019-05-10","close":3456.1855},{"date":"2019-05-13","close":3394.1211},{"date":"2019-05-14","close":3436.7905},{"date":"2019-05-15","close":3413.5161},{"date":"2019-05-16","close":3370.8472},{"date":"2019-05-17","close":3343.6946},{"date":"2019-05-20","close":3316.5413},{"date":"2019-05-21","close":3417.3953},{"date":"2019-05-22","close":3366.9685},{"date":"2019-05-23","close":3343.6946},{"date":"2019-05-24","close":3328.1785},{"date":"2019-05-27","close":3332.0576},{"date":"2019-05-28","close":3258.3567},{"date":"2019-05-29","close":3250.5986},{"date":"2019-05-30","close":3250.5986},{"date":"2019-05-31","close":3258.3567},{"date":"2019-06-03","close":3355.3315},{"date":"2019-06-04","close":3351.4529},{"date":"2019-06-05","close":3301.0256},{"date":"2019-06-07","close":3301.0256},{"date":"2019-06-10","close":3390.2424},{"date":"2019-06-11","close":3413.5161},{"date":"2019-06-12","close":3374.7266},{"date":"2019-06-13","close":3413.5161},{"date":"2019-06-14","close":3335.9365},{"date":"2019-06-17","close":3332.0576},{"date":"2019-06-18","close":3328.1785},{"date":"2019-06-19","close":3339.8149},{"date":"2019-06-20","close":3339.8149},{"date":"2019-06-21","close":3390.2424},{"date":"2019-06-24","close":3390.2424},{"date":"2019-06-25","close":3359.2104},{"date":"2019-06-26","close":3370.8472},{"date":"2019-06-27","close":3405.7585},{"date":"2019-06-28","close":3382.4841},{"date":"2019-07-01","close":3374.7266},{"date":"2019-07-02","close":3320.4202},{"date":"2019-07-03","close":3304.9043},{"date":"2019-07-04","close":3285.5095},{"date":"2019-07-05","close":3266.1145},{"date":"2019-07-08","close":3227.3247},{"date":"2019-07-09","close":3173.0186},{"date":"2019-07-10","close":3192.4138},{"date":"2019-07-11","close":3204.0505},{"date":"2019-07-12","close":3204.0505},{"date":"2019-07-15","close":3204.0505},{"date":"2019-07-16","close":3180.7766},{"date":"2019-07-17","close":3149.7444},{"date":"2019-07-18","close":3161.3811},{"date":"2019-07-19","close":3184.6555},{"date":"2019-07-22","close":3192.4138},{"date":"2019-07-23","close":3180.7766},{"date":"2019-07-24","close":3149.7444},{"date":"2019-07-25","close":3130.3496},{"date":"2019-07-26","close":3103.1968},{"date":"2019-07-29","close":3099.3179},{"date":"2019-07-30","close":3099.3179},{"date":"2019-07-31","close":3103.1968},{"date":"2019-08-01","close":3083.8015},{"date":"2019-08-02","close":3048.8909},{"date":"2019-08-05","close":2979.0684},{"date":"2019-08-06","close":2897.6099},{"date":"2019-08-07","close":2893.7305},{"date":"2019-08-08","close":2959.6738},{"date":"2019-08-09","close":3103.1968},{"date":"2019-08-12","close":3087.6807},{"date":"2019-08-13","close":3056.6487},{"date":"2019-08-14","close":2986.8267},{"date":"2019-08-16","close":2936.3999},{"date":"2019-08-19","close":2967.4316},{"date":"2019-08-20","close":2963.553},{"date":"2019-08-21","close":3006.2219},{"date":"2019-08-22","close":3006.2219},{"date":"2019-08-23","close":3017.8589},{"date":"2019-08-26","close":3013.98},{"date":"2019-08-27","close":3021.7383},{"date":"2019-08-28","close":3122.5918},{"date":"2019-08-29","close":3169.1396},{"date":"2019-08-30","close":3149.7444},{"date":"2019-09-02","close":3180.7766},{"date":"2019-09-03","close":3153.6238},{"date":"2019-09-04","close":3180.7766},{"date":"2019-09-05","close":3173.0186},{"date":"2019-09-06","close":3122.5918},{"date":"2019-09-09","close":3184.6555},{"date":"2019-09-10","close":3145.8657},{"date":"2019-09-11","close":3157.5022},{"date":"2019-09-16","close":3173.0186},{"date":"2019-09-17","close":3169.1396},{"date":"2019-09-18","close":3180.7766},{"date":"2019-09-19","close":3149.7444},{"date":"2019-09-20","close":3165.2605},{"date":"2019-09-23","close":3141.9868},{"date":"2019-09-24","close":3114.8335},{"date":"2019-09-25","close":3095.439},{"date":"2019-09-26","close":3091.5598},{"date":"2019-09-27","close":3083.8015},{"date":"2019-09-30","close":3107.0757},{"date":"2019-10-01","close":3141.9868},{"date":"2019-10-02","close":3064.4065},{"date":"2019-10-04","close":3052.7695},{"date":"2019-10-07","close":3029.4956},{"date":"2019-10-08","close":2994.585},{"date":"2019-10-10","close":2986.8267},{"date":"2019-10-11","close":3052.7695},{"date":"2019-10-14","close":3091.5598},{"date":"2019-10-15","close":3037.2537},{"date":"2019-10-16","close":3076.0437},{"date":"2019-10-17","close":3002.3425},{"date":"2019-10-18","close":3048.8909},{"date":"2019-10-21","close":3056.6487},{"date":"2019-10-22","close":3056.6487},{"date":"2019-10-23","close":3064.4065},{"date":"2019-10-24","close":3037.2537},{"date":"2019-10-25","close":3045.012},{"date":"2019-10-28","close":3033.3748},{"date":"2019-10-29","close":3076.0437},{"date":"2019-10-30","close":3048.8909},{"date":"2019-10-31","close":3079.9226},{"date":"2019-11-01","close":3060.5281},{"date":"2019-11-04","close":3134.229},{"date":"2019-11-05","close":3130.3496},{"date":"2019-11-06","close":3099.3179},{"date":"2019-11-07","close":3122.5918},{"date":"2019-11-08","close":3126.4707},{"date":"2019-11-11","close":3180.7766},{"date":"2019-11-12","close":3227.3247},{"date":"2019-11-13","close":3246.7192},{"date":"2019-11-14","close":3242.8403},{"date":"2019-11-15","close":3258.3567},{"date":"2019-11-18","close":3254.4775},{"date":"2019-11-19","close":3266.1145},{"date":"2019-11-20","close":3219.5669},{"date":"2019-11-21","close":3200.1716},{"date":"2019-11-22","close":3223.4453},{"date":"2019-11-25","close":3254.4775},{"date":"2019-11-26","close":3266.1145},{"date":"2019-11-27","close":3277.752},{"date":"2019-11-28","close":3262.2356},{"date":"2019-11-29","close":3277.752},{"date":"2019-12-02","close":3254.4775},{"date":"2019-12-03","close":3246.7192},{"date":"2019-12-04","close":3266.1145},{"date":"2019-12-05","close":3258.3567},{"date":"2019-12-06","close":3254.4775},{"date":"2019-12-09","close":3223.4453},{"date":"2019-12-10","close":3254.4775},{"date":"2019-12-11","close":3273.8723},{"date":"2019-12-12","close":3289.3884},{"date":"2019-12-13","close":3273.8723},{"date":"2019-12-16","close":3254.4775},{"date":"2019-12-17","close":3320.4202},{"date":"2019-12-18","close":3351.4529},{"date":"2019-12-19","close":3646.2566},{"date":"2019-12-20","close":3654.0137},{"date":"2019-12-23","close":3665.6511},{"date":"2019-12-24","close":3619.1035},{"date":"2019-12-26","close":3642.3774},{"date":"2019-12-27","close":3765.2917},{"date":"2019-12-30","close":3732.5146},{"date":"2020-01-02","close":3671.0566},{"date":"2020-01-03","close":3712.0288},{"date":"2020-01-06","close":3597.3081},{"date":"2020-01-07","close":3646.4739},{"date":"2020-01-08","close":3585.0166},{"date":"2020-01-09","close":3621.8911},{"date":"2020-01-10","close":3654.6685},{"date":"2020-01-13","close":3716.126},{"date":"2020-01-14","close":3810.3604},{"date":"2020-01-15","close":3814.4578},{"date":"2020-01-16","close":3818.5549},{"date":"2020-01-17","close":3806.2632},{"date":"2020-01-20","close":3744.8062},{"date":"2020-01-21","close":3732.5146},{"date":"2020-01-22","close":3666.9597},{"date":"2020-01-23","close":3707.9319},{"date":"2020-01-28","close":3617.7937},{"date":"2020-01-29","close":3621.8911},{"date":"2020-01-30","close":3593.2112},{"date":"2020-01-31","close":3535.8506},{"date":"2020-02-03","close":3511.2681},{"date":"2020-02-04","close":3466.199},{"date":"2020-02-05","close":3482.5872},{"date":"2020-02-06","close":3503.0735},{"date":"2020-02-07","close":3519.4622},{"date":"2020-02-10","close":3494.8794},{"date":"2020-02-11","close":3515.3652},{"date":"2020-02-12","close":3589.114},{"date":"2020-02-13","close":3576.8223},{"date":"2020-02-14","close":3552.2395},{"date":"2020-02-17","close":3441.616},{"date":"2020-02-18","close":3400.6448},{"date":"2020-02-19","close":3330.9929},{"date":"2020-02-20","close":3359.6729},{"date":"2020-02-21","close":3343.2839},{"date":"2020-02-24","close":3265.438},{"date":"2020-02-25","close":3277.7297},{"date":"2020-02-26","close":3249.0496},{"date":"2020-02-27","close":3359.6729},{"date":"2020-02-28","close":3339.1868},{"date":"2020-03-02","close":3371.9646},{"date":"2020-03-03","close":3458.0046},{"date":"2020-03-04","close":3527.6562},{"date":"2020-03-05","close":3511.2681},{"date":"2020-03-06","close":3482.5872},{"date":"2020-03-09","close":3482.5872},{"date":"2020-03-10","close":3285.9238},{"date":"2020-03-11","close":3216.2722},{"date":"2020-03-12","close":3216.2722},{"date":"2020-03-13","close":2884.4019},{"date":"2020-03-16","close":2802.4587},{"date":"2020-03-17","close":2667.2524},{"date":"2020-03-18","close":2556.6292},{"date":"2020-03-19","close":2323.0908},{"date":"2020-03-20","close":2409.1311},{"date":"2020-03-23","close":2294.4106},{"date":"2020-03-24","close":2417.3254},{"date":"2020-03-25","close":2683.6414},{"date":"2020-03-26","close":2654.9609},{"date":"2020-03-27","close":2765.5842},{"date":"2020-03-30","close":2958.1506},{"date":"2020-03-31","close":2990.9285},{"date":"2020-04-01","close":2880.3047},{"date":"2020-04-02","close":2995.0254},{"date":"2020-04-03","close":3072.8716},{"date":"2020-04-06","close":3056.4827},{"date":"2020-04-07","close":3072.8716},{"date":"2020-04-08","close":3052.3855},{"date":"2020-04-09","close":2962.2483},{"date":"2020-04-10","close":3031.8999},{"date":"2020-04-13","close":2995.0254},{"date":"2020-04-14","close":3072.8716},{"date":"2020-04-16","close":3154.8145},{"date":"2020-04-17","close":3261.3411},{"date":"2020-04-20","close":3318.7014},{"date":"2020-04-21","close":3335.0894},{"date":"2020-04-22","close":3388.3528},{"date":"2020-04-23","close":3437.519},{"date":"2020-04-24","close":3417.033},{"date":"2020-04-27","close":3417.033},{"date":"2020-04-28","close":3425.2273},{"date":"2020-04-29","close":3441.616},{"date":"2020-05-04","close":3326.8953},{"date":"2020-05-06","close":3376.0618},{"date":"2020-05-07","close":3429.3245},{"date":"2020-05-08","close":3359.6729},{"date":"2020-05-11","close":3359.6729},{"date":"2020-05-12","close":3351.4785},{"date":"2020-05-13","close":3404.7415},{"date":"2020-05-14","close":3367.8672},{"date":"2020-05-15","close":3421.1301},{"date":"2020-05-18","close":3417.033},{"date":"2020-05-19","close":3355.5759},{"date":"2020-05-20","close":3425.2273},{"date":"2020-05-21","close":3466.199},{"date":"2020-05-22","close":3367.8672},{"date":"2020-05-25","close":3318.7014},{"date":"2020-05-26","close":3281.8267},{"date":"2020-05-27","close":3220.3696},{"date":"2020-05-28","close":3187.592},{"date":"2020-05-29","close":3027.803},{"date":"2020-06-01","close":3167.1062},{"date":"2020-06-02","close":3220.3696},{"date":"2020-06-03","close":3236.7578},{"date":"2020-06-04","close":3171.2031},{"date":"2020-06-05","close":3167.1062},{"date":"2020-06-08","close":3175.3005},{"date":"2020-06-09","close":3203.9807},{"date":"2020-06-10","close":3163.0093},{"date":"2020-06-11","close":3072.8716},{"date":"2020-06-12","close":3232.6611},{"date":"2020-06-15","close":3011.4141},{"date":"2020-06-16","close":3093.3574},{"date":"2020-06-17","close":3015.511},{"date":"2020-06-18","close":3019.6084},{"date":"2020-06-19","close":3015.511},{"date":"2020-06-22","close":3048.2888},{"date":"2020-06-23","close":3015.511},{"date":"2020-06-24","close":3048.2888},{"date":"2020-06-25","close":3027.803},{"date":"2020-06-26","close":3011.4141},{"date":"2020-06-29","close":3003.2197},{"date":"2020-06-30","close":3015.511},{"date":"2020-07-01","close":3023.7056},{"date":"2020-07-02","close":3048.2888},{"date":"2020-07-03","close":3126.1345},{"date":"2020-07-06","close":3113.8428},{"date":"2020-07-07","close":3097.4546},{"date":"2020-07-08","close":3101.5515},{"date":"2020-07-09","close":3142.5232},{"date":"2020-07-10","close":3089.2603},{"date":"2020-07-13","close":3085.1626},{"date":"2020-07-14","close":3072.8716},{"date":"2020-07-15","close":3048.2888},{"date":"2020-07-16","close":3035.9968},{"date":"2020-07-17","close":3031.8999},{"date":"2020-07-20","close":3027.803},{"date":"2020-07-21","close":2941.7625},{"date":"2020-07-22","close":2974.5396},{"date":"2020-07-23","close":2954.0537},{"date":"2020-07-24","close":2917.1794},{"date":"2020-07-27","close":2913.0825},{"date":"2020-07-28","close":2872.1106},{"date":"2020-07-29","close":2876.208},{"date":"2020-07-30","close":2872.1106},{"date":"2020-07-31","close":2921.2761},{"date":"2020-08-03","close":2925.3735},{"date":"2020-08-04","close":2933.5681},{"date":"2020-08-05","close":2949.9565},{"date":"2020-08-06","close":2937.6653},{"date":"2020-08-07","close":2896.6936},{"date":"2020-08-10","close":2921.2761},{"date":"2020-08-11","close":2974.5396},{"date":"2020-08-12","close":2995.0254},{"date":"2020-08-13","close":3048.2888},{"date":"2020-08-14","close":3060.5798},{"date":"2020-08-18","close":2970.4426},{"date":"2020-08-19","close":2974.5396},{"date":"2020-08-20","close":2900.7905},{"date":"2020-08-21","close":2880.3047},{"date":"2020-08-24","close":2888.4993},{"date":"2020-08-25","close":2995.0254},{"date":"2020-08-26","close":2970.4426},{"date":"2020-08-27","close":2999.1226},{"date":"2020-08-28","close":3040.094},{"date":"2020-08-31","close":3007.3169},{"date":"2020-09-01","close":3031.8999},{"date":"2020-09-02","close":3052.3855},{"date":"2020-09-03","close":3044.1914},{"date":"2020-09-04","close":2970.4426},{"date":"2020-09-07","close":2933.5681},{"date":"2020-09-08","close":2933.5681},{"date":"2020-09-09","close":2945.8591},{"date":"2020-09-10","close":2966.3455},{"date":"2020-09-11","close":2982.7339},{"date":"2020-09-14","close":3040.094},{"date":"2020-09-15","close":3097.4546},{"date":"2020-09-16","close":3060.5798},{"date":"2020-09-17","close":3060.5798},{"date":"2020-09-18","close":3060.5798},{"date":"2020-09-21","close":3081.0662},{"date":"2020-09-22","close":3060.5798},{"date":"2020-09-23","close":3056.4827},{"date":"2020-09-24","close":3044.1914},{"date":"2020-09-25","close":3056.4827},{"date":"2020-09-28","close":3027.803},{"date":"2020-09-29","close":3052.3855},{"date":"2020-10-05","close":3134.3289},{"date":"2020-10-06","close":3134.3289},{"date":"2020-10-07","close":3163.0093},{"date":"2020-10-08","close":3134.3289},{"date":"2020-10-12","close":3113.8428},{"date":"2020-10-13","close":3105.6489},{"date":"2020-10-14","close":3081.0662},{"date":"2020-10-15","close":3052.3855},{"date":"2020-10-16","close":3089.2603},{"date":"2020-10-19","close":3138.4263},{"date":"2020-10-20","close":3138.4263},{"date":"2020-10-21","close":3167.1062},{"date":"2020-10-22","close":3232.6611},{"date":"2020-10-23","close":3236.7578},{"date":"2020-10-26","close":3171.2031},{"date":"2020-10-27","close":3109.7458},{"date":"2020-10-28","close":3146.6204},{"date":"2020-10-29","close":3122.0374},{"date":"2020-10-30","close":3040.094},{"date":"2020-11-02","close":3076.9688},{"date":"2020-11-03","close":3072.8716},{"date":"2020-11-04","close":3085.1626},{"date":"2020-11-05","close":3089.2603},{"date":"2020-11-06","close":3076.9688},{"date":"2020-11-09","close":3105.6489},{"date":"2020-11-10","close":3117.9404},{"date":"2020-11-11","close":3195.7861},{"date":"2020-11-12","close":3158.9121},{"date":"2020-11-13","close":3138.4263},{"date":"2020-11-16","close":3113.8428},{"date":"2020-11-17","close":3122.0374},{"date":"2020-11-18","close":3117.9404},{"date":"2020-11-19","close":3122.0374},{"date":"2020-11-20","close":3117.9404},{"date":"2020-11-23","close":3142.5232},{"date":"2020-11-24","close":3150.7173},{"date":"2020-11-25","close":3171.2031},{"date":"2020-11-26","close":3163.0093},{"date":"2020-11-27","close":3167.1062},{"date":"2020-11-30","close":3175.3005},{"date":"2020-12-01","close":3228.5635},{"date":"2020-12-02","close":3285.9238},{"date":"2020-12-03","close":3326.8953},{"date":"2020-12-04","close":3306.4097},{"date":"2020-12-07","close":3269.5354},{"date":"2020-12-08","close":3236.7578},{"date":"2020-12-09","close":3253.1462},{"date":"2020-12-10","close":3220.3696},{"date":"2020-12-11","close":3318.7014},{"date":"2020-12-14","close":3441.616},{"date":"2020-12-15","close":3507.1704},{"date":"2020-12-16","close":3486.6851},{"date":"2020-12-17","close":3449.8105},{"date":"2020-12-18","close":3482.5872},{"date":"2020-12-21","close":3490.7822},{"date":"2020-12-22","close":3601.4055},{"date":"2020-12-23","close":3593.2112},{"date":"2020-12-24","close":3494.8794},{"date":"2020-12-28","close":3503.0735},{"date":"2020-12-29","close":3472.7998},{"date":"2020-12-30","close":3412.2532},{"date":"2021-01-04","close":3356.031},{"date":"2021-01-05","close":3347.3809},{"date":"2021-01-06","close":3347.3809},{"date":"2021-01-07","close":3420.9023},{"date":"2021-01-08","close":3399.2788},{"date":"2021-01-11","close":3299.8083},{"date":"2021-01-12","close":3291.1589},{"date":"2021-01-13","close":3347.3809},{"date":"2021-01-14","close":3356.031},{"date":"2021-01-15","close":3321.4324},{"date":"2021-01-18","close":3256.5605},{"date":"2021-01-19","close":3252.2363},{"date":"2021-01-20","close":3239.2617},{"date":"2021-01-21","close":3286.8342},{"date":"2021-01-22","close":3265.2104},{"date":"2021-01-25","close":3338.7322},{"date":"2021-01-26","close":3343.0564},{"date":"2021-01-27","close":3282.5098},{"date":"2021-01-28","close":3256.5605},{"date":"2021-01-29","close":3217.6379},{"date":"2021-02-01","close":3230.6121},{"date":"2021-02-02","close":3247.9114},{"date":"2021-02-03","close":3260.8857},{"date":"2021-02-04","close":3295.4836},{"date":"2021-02-05","close":3330.082},{"date":"2021-02-08","close":3455.5007},{"date":"2021-02-09","close":3459.8254},{"date":"2021-02-10","close":3433.877},{"date":"2021-02-15","close":3386.3044},{"date":"2021-02-16","close":3412.2532},{"date":"2021-02-17","close":3446.8513},{"date":"2021-02-18","close":3429.5525},{"date":"2021-02-19","close":3369.0056},{"date":"2021-02-22","close":3369.0056},{"date":"2021-02-23","close":3416.5779},{"date":"2021-02-24","close":3386.3044},{"date":"2021-02-25","close":3412.2532},{"date":"2021-02-26","close":3399.2788},{"date":"2021-03-02","close":3433.877},{"date":"2021-03-03","close":3494.4241},{"date":"2021-03-04","close":3567.9453},{"date":"2021-03-05","close":3598.2185},{"date":"2021-03-08","close":3593.894},{"date":"2021-03-09","close":3611.1929},{"date":"2021-03-10","close":3611.1929},{"date":"2021-03-11","close":3624.1672},{"date":"2021-03-12","close":3611.1929},{"date":"2021-03-15","close":3719.3125},{"date":"2021-03-16","close":3797.1587},{"date":"2021-03-17","close":3753.9104},{"date":"2021-03-18","close":3719.3125},{"date":"2021-03-19","close":3736.6121},{"date":"2021-03-22","close":3740.9363},{"date":"2021-03-23","close":3658.7659},{"date":"2021-03-24","close":3611.1929},{"date":"2021-03-25","close":3611.1929},{"date":"2021-03-26","close":3641.4663},{"date":"2021-03-29","close":3589.5693},{"date":"2021-03-30","close":3602.5435},{"date":"2021-03-31","close":3658.7659},{"date":"2021-04-01","close":3676.0647},{"date":"2021-04-02","close":3658.7659},{"date":"2021-04-05","close":3650.1157},{"date":"2021-04-06","close":3641.4663},{"date":"2021-04-07","close":3654.4407},{"date":"2021-04-08","close":3667.4153},{"date":"2021-04-09","close":3658.7659},{"date":"2021-04-12","close":3719.3125},{"date":"2021-04-13","close":3727.9619},{"date":"2021-04-14","close":3693.3643},{"date":"2021-04-15","close":3680.3894},{"date":"2021-04-16","close":3658.7659},{"date":"2021-04-19","close":3892.3035},{"date":"2021-04-20","close":3875.0046},{"date":"2021-04-21","close":3805.8083},{"date":"2021-04-22","close":3853.3806},{"date":"2021-04-23","close":3952.8511},{"date":"2021-04-26","close":4013.3979},{"date":"2021-04-27","close":3978.7993},{"date":"2021-04-28","close":4009.073},{"date":"2021-04-29","close":3926.9021},{"date":"2021-04-30","close":3965.8252},{"date":"2021-05-03","close":3935.5518},{"date":"2021-05-04","close":3922.5774},{"date":"2021-05-06","close":4047.9958},{"date":"2021-05-07","close":4104.2183},{"date":"2021-05-10","close":4125.8418},{"date":"2021-05-11","close":4160.4399},{"date":"2021-05-12","close":4186.3887},{"date":"2021-05-13","close":4303.1582},{"date":"2021-05-14","close":4290.1841},{"date":"2021-05-17","close":4156.1152},{"date":"2021-05-18","close":4190.7134},{"date":"2021-05-20","close":4134.4917},{"date":"2021-05-21","close":4060.9705},{"date":"2021-05-24","close":4060.9705},{"date":"2021-05-25","close":4086.9192},{"date":"2021-05-26","close":4130.167},{"date":"2021-05-27","close":4134.4917},{"date":"2021-05-28","close":4225.312},{"date":"2021-05-31","close":4238.2871},{"date":"2021-06-01","close":4212.3379},{"date":"2021-06-02","close":4238.2871},{"date":"2021-06-03","close":4233.9619},{"date":"2021-06-04","close":4216.6621},{"date":"2021-06-07","close":4220.9873},{"date":"2021-06-08","close":4238.2871},{"date":"2021-06-09","close":4208.0132},{"date":"2021-06-10","close":4160.4399},{"date":"2021-06-11","close":4073.9446},{"date":"2021-06-14","close":4022.0471},{"date":"2021-06-15","close":3987.4492},{"date":"2021-06-16","close":4082.594},{"date":"2021-06-17","close":4108.543},{"date":"2021-06-18","close":4086.9192},{"date":"2021-06-21","close":4039.3464},{"date":"2021-06-22","close":4091.2437},{"date":"2021-06-23","close":4164.7651},{"date":"2021-06-24","close":4143.1411},{"date":"2021-06-25","close":4277.209},{"date":"2021-06-28","close":4368.0298},{"date":"2021-06-29","close":4251.2607},{"date":"2021-06-30","close":4259.9102},{"date":"2021-07-01","close":4190.7134},{"date":"2021-07-02","close":4220.9873},{"date":"2021-07-05","close":4190.7134},{"date":"2021-07-06","close":4212.3379},{"date":"2021-07-07","close":4177.7397},{"date":"2021-07-08","close":4199.3628},{"date":"2021-07-09","close":4104.2183},{"date":"2021-07-12","close":4121.5171},{"date":"2021-07-13","close":4147.4663},{"date":"2021-07-14","close":4112.8677},{"date":"2021-07-15","close":4095.5684},{"date":"2021-07-16","close":4160.4399},{"date":"2021-07-19","close":4121.5171},{"date":"2021-07-20","close":4073.9446},{"date":"2021-07-21","close":4082.594},{"date":"2021-07-22","close":4104.2183},{"date":"2021-07-23","close":4125.8418},{"date":"2021-07-26","close":4117.1924},{"date":"2021-07-27","close":4099.8936},{"date":"2021-07-28","close":4099.8936},{"date":"2021-07-29","close":4099.8936},{"date":"2021-07-30","close":4121.5171},{"date":"2021-08-02","close":4069.6199},{"date":"2021-08-03","close":4043.6707},{"date":"2021-08-04","close":4047.9958},{"date":"2021-08-05","close":4065.2952},{"date":"2021-08-06","close":4052.3206},{"date":"2021-08-09","close":4047.9958},{"date":"2021-08-10","close":4039.3464},{"date":"2021-08-11","close":4035.0217},{"date":"2021-08-12","close":4017.7224},{"date":"2021-08-13","close":4035.0217},{"date":"2021-08-17","close":4022.0471},{"date":"2021-08-18","close":4043.6707},{"date":"2021-08-19","close":3887.9792},{"date":"2021-08-20","close":3836.082},{"date":"2021-08-23","close":3853.3806},{"date":"2021-08-24","close":3931.2271},{"date":"2021-08-25","close":3952.8511},{"date":"2021-08-26","close":4026.3723},{"date":"2021-08-27","close":4091.2437},{"date":"2021-08-30","close":4073.9446},{"date":"2021-08-31","close":4078.2693},{"date":"2021-09-01","close":4073.9446},{"date":"2021-09-02","close":4108.543},{"date":"2021-09-03","close":4104.2183},{"date":"2021-09-06","close":4060.9705},{"date":"2021-09-07","close":4056.6458},{"date":"2021-09-08","close":4039.3464},{"date":"2021-09-09","close":4043.6707},{"date":"2021-09-10","close":4026.3723},{"date":"2021-09-13","close":4039.3464},{"date":"2021-09-14","close":4039.3464},{"date":"2021-09-15","close":4047.9958},{"date":"2021-09-16","close":4095.5684},{"date":"2021-09-17","close":4056.6458},{"date":"2021-09-23","close":4017.7224},{"date":"2021-09-24","close":4035.0217},{"date":"2021-09-27","close":4022.0471},{"date":"2021-09-28","close":4104.2183},{"date":"2021-09-29","close":4143.1411},{"date":"2021-09-30","close":4134.4917},{"date":"2021-10-01","close":4112.8677},{"date":"2021-10-05","close":4082.594},{"date":"2021-10-06","close":4203.688},{"date":"2021-10-07","close":4177.7397},{"date":"2021-10-08","close":4160.4399},{"date":"2021-10-12","close":4195.0381},{"date":"2021-10-13","close":4195.0381},{"date":"2021-10-14","close":4208.0132},{"date":"2021-10-15","close":4251.2607},{"date":"2021-10-18","close":4311.8076},{"date":"2021-10-19","close":4346.4053},{"date":"2021-10-20","close":4411.2778},{"date":"2021-10-21","close":4368.0298},{"date":"2021-10-22","close":4324.7822},{"date":"2021-10-25","close":4368.0298},{"date":"2021-10-26","close":4311.8076},{"date":"2021-10-27","close":4320.457},{"date":"2021-10-28","close":4238.2871},{"date":"2021-10-29","close":4177.7397},{"date":"2021-11-01","close":4229.6367},{"date":"2021-11-02","close":4233.9619},{"date":"2021-11-03","close":4177.7397},{"date":"2021-11-04","close":4182.0645},{"date":"2021-11-05","close":4164.7651},{"date":"2021-11-08","close":4195.0381},{"date":"2021-11-09","close":4108.543},{"date":"2021-11-10","close":4073.9446},{"date":"2021-11-11","close":4078.2693},{"date":"2021-11-12","close":4186.3887},{"date":"2021-11-15","close":4216.6621},{"date":"2021-11-16","close":4216.6621},{"date":"2021-11-17","close":4164.7651},{"date":"2021-11-18","close":4173.4146},{"date":"2021-11-19","close":4190.7134},{"date":"2021-11-22","close":4164.7651},{"date":"2021-11-23","close":4259.9102},{"date":"2021-11-24","close":4268.5601},{"date":"2021-11-25","close":4272.8848},{"date":"2021-11-26","close":4190.7134},{"date":"2021-11-29","close":4125.8418},{"date":"2021-11-30","close":4026.3723},{"date":"2021-12-01","close":4004.748},{"date":"2021-12-02","close":4013.3979},{"date":"2021-12-03","close":4052.3206},{"date":"2021-12-06","close":4056.6458},{"date":"2021-12-07","close":4121.5171},{"date":"2021-12-08","close":4117.1924},{"date":"2021-12-09","close":4151.7905},{"date":"2021-12-10","close":4151.7905},{"date":"2021-12-13","close":4160.4399},{"date":"2021-12-14","close":4138.8164},{"date":"2021-12-15","close":4121.5171},{"date":"2021-12-16","close":4143.1411},{"date":"2021-12-17","close":4169.0894},{"date":"2021-12-20","close":4121.5171},{"date":"2021-12-21","close":4112.8677},{"date":"2021-12-22","close":4108.543},{"date":"2021-12-23","close":4104.2183},{"date":"2021-12-24","close":4130.167},{"date":"2021-12-27","close":4125.8418},{"date":"2021-12-28","close":4173.4146},{"date":"2021-12-29","close":4212.2905},{"date":"2021-12-30","close":4230.5845},{"date":"2022-01-03","close":5676.0},{"date":"2022-01-04","close":4303.7627},{"date":"2022-01-05","close":4294.6157},{"date":"2022-01-06","close":4258.0264},{"date":"2022-01-07","close":4294.6157},{"date":"2022-01-10","close":4312.9097},{"date":"2022-01-11","close":4349.498},{"date":"2022-01-12","close":4376.9399},{"date":"2022-01-13","close":4450.1182},{"date":"2022-01-14","close":4486.7065},{"date":"2022-01-17","close":4363.2192},{"date":"2022-01-18","close":4431.8232},{"date":"2022-01-19","close":4564.4575},{"date":"2022-01-20","close":4573.605},{"date":"2022-01-21","close":4518.7217},{"date":"2022-01-24","close":4376.9399},{"date":"2022-01-25","close":4258.0264},{"date":"2022-01-26","close":4258.0264},{"date":"2022-01-27","close":4505.001},{"date":"2022-01-28","close":4642.209},{"date":"2022-02-03","close":4893.7578},{"date":"2022-02-04","close":4893.7578},{"date":"2022-02-07","close":4848.0215},{"date":"2022-02-08","close":4848.0215},{"date":"2022-02-09","close":4848.0215},{"date":"2022-02-10","close":5008.0981},{"date":"2022-02-11","close":4687.9453},{"date":"2022-02-14","close":4779.417},{"date":"2022-02-15","close":4514.1479},{"date":"2022-02-16","close":4687.9453},{"date":"2022-02-17","close":4710.813},{"date":"2022-02-18","close":4596.4727},{"date":"2022-02-21","close":4596.4727},{"date":"2022-02-22","close":4596.4727},{"date":"2022-02-23","close":4596.4727},{"date":"2022-02-24","close":4468.4116},{"date":"2022-02-25","close":4459.2651},{"date":"2022-02-28","close":4459.2651},{"date":"2022-03-02","close":4280.894},{"date":"2022-03-03","close":4436.397},{"date":"2022-03-04","close":4436.397},{"date":"2022-03-07","close":4230.5845},{"date":"2022-03-08","close":4262.6001},{"date":"2022-03-10","close":4262.6001},{"date":"2022-03-11","close":4262.6001},{"date":"2022-03-14","close":4372.3667},{"date":"2022-03-15","close":4372.3667},{"date":"2022-03-16","close":4372.3667},{"date":"2022-03-17","close":4372.3667},{"date":"2022-03-18","close":4340.3511},{"date":"2022-03-21","close":4340.3511},{"date":"2022-03-22","close":4500.4272},{"date":"2022-03-23","close":4523.2954},{"date":"2022-03-24","close":4550.7373},{"date":"2022-03-25","close":4505.001},{"date":"2022-03-28","close":4500.4272},{"date":"2022-03-29","close":4472.9854},{"date":"2022-03-30","close":4454.6914},{"date":"2022-03-31","close":4500.4272},{"date":"2022-04-01","close":4564.4575},{"date":"2022-04-04","close":4665.0771},{"date":"2022-04-05","close":4619.3413},{"date":"2022-04-06","close":4665.0771},{"date":"2022-04-07","close":4733.6816},{"date":"2022-04-08","close":4642.209},{"date":"2022-04-11","close":4756.5493},{"date":"2022-04-12","close":4733.6816},{"date":"2022-04-13","close":4642.209},{"date":"2022-04-14","close":4642.209},{"date":"2022-04-15","close":4505.001},{"date":"2022-04-18","close":4573.605},{"date":"2022-04-19","close":4596.4727},{"date":"2022-04-20","close":4642.209},{"date":"2022-04-21","close":4564.4575},{"date":"2022-04-22","close":4596.4727},{"date":"2022-04-25","close":4573.605},{"date":"2022-04-26","close":4596.4727},{"date":"2022-04-27","close":4495.854},{"date":"2022-04-28","close":4532.4429},{"date":"2022-04-29","close":4445.5439},{"date":"2022-05-02","close":4514.1479},{"date":"2022-05-03","close":4468.4116},{"date":"2022-05-04","close":4450.1182},{"date":"2022-05-06","close":4431.8232},{"date":"2022-05-09","close":5887.0},{"date":"2022-05-10","close":4326.6304},{"date":"2022-05-11","close":4303.7627},{"date":"2022-05-12","close":4331.2036},{"date":"2022-05-13","close":4331.2036},{"date":"2022-05-16","close":4322.0566},{"date":"2022-05-17","close":4344.9248},{"date":"2022-05-18","close":4312.9097},{"date":"2022-05-19","close":4290.0415},{"date":"2022-05-20","close":4280.894},{"date":"2022-05-23","close":4303.7627},{"date":"2022-05-24","close":4280.894},{"date":"2022-05-25","close":4363.2192},{"date":"2022-05-26","close":4326.6304},{"date":"2022-05-27","close":4331.2036},{"date":"2022-05-30","close":4344.9248},{"date":"2022-05-31","close":4408.9551},{"date":"2022-06-02","close":4349.498},{"date":"2022-06-03","close":4358.6455},{"date":"2022-06-07","close":4344.9248},{"date":"2022-06-08","close":4367.793},{"date":"2022-06-09","close":4358.6455},{"date":"2022-06-10","close":4258.0264},{"date":"2022-06-13","close":4184.8486},{"date":"2022-06-14","close":4399.8081},{"date":"2022-06-15","close":4276.3203},{"date":"2022-06-16","close":4290.0415},{"date":"2022-06-17","close":4294.6157},{"date":"2022-06-20","close":4189.4224},{"date":"2022-06-21","close":4212.2905},{"date":"2022-06-22","close":4065.9346},{"date":"2022-06-23","close":3960.7415},{"date":"2022-06-24","close":4020.199},{"date":"2022-06-27","close":4006.4778},{"date":"2022-06-28","close":3983.6104},{"date":"2022-06-29","close":3850.9756},{"date":"2022-06-30","close":3841.8284},{"date":"2022-07-01","close":3869.2703},{"date":"2022-07-04","close":3832.6812},{"date":"2022-07-05","close":3942.4473},{"date":"2022-07-06","close":3873.844},{"date":"2022-07-07","close":3846.4014},{"date":"2022-07-08","close":3892.1377},{"date":"2022-07-11","close":3873.844},{"date":"2022-07-12","close":3869.2703},{"date":"2022-07-13","close":3882.9902},{"date":"2022-07-14","close":3887.5642},{"date":"2022-07-15","close":3832.6812},{"date":"2022-07-18","close":3924.1533},{"date":"2022-07-19","close":3915.0061},{"date":"2022-07-20","close":4024.7727},{"date":"2022-07-21","close":4088.8032},{"date":"2022-07-22","close":4120.8179},{"date":"2022-07-25","close":4134.5391},{"date":"2022-07-26","close":4070.5085},{"date":"2022-07-27","close":4125.3916},{"date":"2022-07-28","close":4125.3916},{"date":"2022-07-29","close":4029.3462},{"date":"2022-08-01","close":3997.3308},{"date":"2022-08-02","close":3951.5947},{"date":"2022-08-03","close":4006.4778},{"date":"2022-08-04","close":4029.3462},{"date":"2022-08-05","close":4015.625},{"date":"2022-08-08","close":4024.7727},{"date":"2022-08-09","close":3974.4626},{"date":"2022-08-10","close":3937.8735},{"date":"2022-08-11","close":3983.6104},{"date":"2022-08-12","close":3974.4626},{"date":"2022-08-16","close":3951.5947},{"date":"2022-08-17","close":3924.1533},{"date":"2022-08-18","close":3937.8735},{"date":"2022-08-19","close":3947.0212},{"date":"2022-08-22","close":3887.5642},{"date":"2022-08-23","close":3869.2703},{"date":"2022-08-24","close":3850.9756},{"date":"2022-08-25","close":3850.9756},{"date":"2022-08-26","close":3832.6812},{"date":"2022-08-29","close":3832.6812},{"date":"2022-08-30","close":3832.6812},{"date":"2022-08-31","close":3818.9602},{"date":"2022-09-01","close":3773.2244},{"date":"2022-09-02","close":3773.2244},{"date":"2022-09-05","close":3718.3416},{"date":"2022-09-06","close":3732.0615},{"date":"2022-09-07","close":3663.4575},{"date":"2022-09-08","close":3636.0161},{"date":"2022-09-13","close":3727.4878},{"date":"2022-09-14","close":3695.4729},{"date":"2022-09-15","close":3672.6047},{"date":"2022-09-16","close":3604.0007},{"date":"2022-09-19","close":3594.8538},{"date":"2022-09-20","close":3622.2952},{"date":"2022-09-21","close":3649.7366},{"date":"2022-09-22","close":3741.209},{"date":"2022-09-23","close":3736.6355},{"date":"2022-09-26","close":3604.0007},{"date":"2022-09-27","close":3617.7214},{"date":"2022-09-28","close":3590.28},{"date":"2022-09-29","close":3535.3967},{"date":"2022-09-30","close":3590.28},{"date":"2022-10-04","close":3581.1328},{"date":"2022-10-05","close":3507.9551},{"date":"2022-10-06","close":3462.219},{"date":"2022-10-07","close":3485.0869},{"date":"2022-10-11","close":3402.7622},{"date":"2022-10-12","close":3366.1731},{"date":"2022-10-13","close":3315.864},{"date":"2022-10-14","close":3338.7319},{"date":"2022-10-17","close":3352.4524},{"date":"2022-10-18","close":3393.615},{"date":"2022-10-19","close":3361.5999},{"date":"2022-10-20","close":3338.7319},{"date":"2022-10-21","close":3370.7471},{"date":"2022-10-24","close":3430.2041},{"date":"2022-10-25","close":3338.7319},{"date":"2022-10-26","close":3279.2749},{"date":"2022-10-27","close":3288.4216},{"date":"2022-10-28","close":3352.4524},{"date":"2022-10-31","close":3361.5999},{"date":"2022-11-01","close":3347.8789},{"date":"2022-11-02","close":3325.0107},{"date":"2022-11-03","close":3320.4373},{"date":"2022-11-04","close":3320.4373},{"date":"2022-11-07","close":3357.0261},{"date":"2022-11-08","close":3379.8943},{"date":"2022-11-09","close":3398.1887},{"date":"2022-11-10","close":3357.0261},{"date":"2022-11-11","close":3384.4673},{"date":"2022-11-14","close":3535.3967},{"date":"2022-11-15","close":3576.5593},{"date":"2022-11-16","close":3581.1328},{"date":"2022-11-17","close":3549.1174},{"date":"2022-11-18","close":3567.4116},{"date":"2022-11-21","close":3576.5593},{"date":"2022-11-22","close":3604.0007},{"date":"2022-11-23","close":3741.209},{"date":"2022-11-24","close":3754.9294},{"date":"2022-11-25","close":3704.6201},{"date":"2022-11-28","close":3704.6201},{"date":"2022-11-29","close":3809.813},{"date":"2022-11-30","close":3841.8284},{"date":"2022-12-01","close":3832.6812},{"date":"2022-12-02","close":3846.4014},{"date":"2022-12-05","close":3855.5486},{"date":"2022-12-06","close":3887.5642},{"date":"2022-12-07","close":3905.8589},{"date":"2022-12-08","close":3915.0061},{"date":"2022-12-09","close":4001.9043},{"date":"2022-12-12","close":4039.408},{"date":"2022-12-13","close":3924.1533},{"date":"2022-12-14","close":3885.7344},{"date":"2022-12-15","close":3874.7585},{"date":"2022-12-16","close":3896.7119},{"date":"2022-12-19","close":3885.7344},{"date":"2022-12-20","close":3913.1765},{"date":"2022-12-21","close":4050.3845},{"date":"2022-12-22","close":4022.9434},{"date":"2022-12-23","close":4050.3845},{"date":"2022-12-26","close":4061.3613},{"date":"2022-12-27","close":4088.8032},{"date":"2022-12-28","close":4071.3296},{"date":"2022-12-29","close":3966.4883},{"date":"2023-01-02","close":3861.647},{"date":"2023-01-03","close":3873.2959},{"date":"2023-01-04","close":4106.2769},{"date":"2023-01-05","close":4216.9419},{"date":"2023-01-06","close":4187.8193},{"date":"2023-01-09","close":4193.644},{"date":"2023-01-10","close":4216.9419},{"date":"2023-01-11","close":4205.293},{"date":"2023-01-12","close":4170.3457},{"date":"2023-01-13","close":4170.3457},{"date":"2023-01-16","close":4205.293},{"date":"2023-01-17","close":4345.0811},{"date":"2023-01-18","close":4438.2729},{"date":"2023-01-19","close":4560.5879},{"date":"2023-01-20","close":4513.9917},{"date":"2023-01-25","close":4414.9751},{"date":"2023-01-26","close":4385.8525},{"date":"2023-01-27","close":4484.8691},{"date":"2023-01-30","close":4368.3789},{"date":"2023-01-31","close":4397.5015},{"date":"2023-02-01","close":4508.167},{"date":"2023-02-02","close":4385.8525},{"date":"2023-02-03","close":4362.5547},{"date":"2023-02-06","close":4449.9219},{"date":"2023-02-07","close":4467.3955},{"date":"2023-02-08","close":4414.9751},{"date":"2023-02-09","close":4391.6772},{"date":"2023-02-10","close":4525.6411},{"date":"2023-02-13","close":4525.6411},{"date":"2023-02-14","close":4513.9917},{"date":"2023-02-15","close":4467.3955},{"date":"2023-02-16","close":4484.8691},{"date":"2023-02-17","close":4537.2896},{"date":"2023-02-20","close":4502.3423},{"date":"2023-02-21","close":4519.8164},{"date":"2023-02-22","close":4548.939},{"date":"2023-02-23","close":4601.3594},{"date":"2023-02-24","close":4659.604},{"date":"2023-02-27","close":4811.0415},{"date":"2023-02-28","close":4752.7959},{"date":"2023-03-02","close":4816.8662},{"date":"2023-03-03","close":4735.3232},{"date":"2023-03-06","close":4601.3594},{"date":"2023-03-07","close":4613.0088},{"date":"2023-03-08","close":4578.0615},{"date":"2023-03-09","close":4677.0776},{"date":"2023-03-10","close":4560.5879},{"date":"2023-03-13","close":4543.1138},{"date":"2023-03-14","close":4380.0278},{"date":"2023-03-15","close":4479.0449},{"date":"2023-03-16","close":4339.2568},{"date":"2023-03-17","close":4234.4155},{"date":"2023-03-20","close":4147.0479},{"date":"2023-03-21","close":4216.9419},{"date":"2023-03-22","close":4263.5381},{"date":"2023-03-23","close":4181.9951},{"date":"2023-03-24","close":4234.4155},{"date":"2023-03-27","close":4147.0479},{"date":"2023-03-28","close":4176.1704},{"date":"2023-03-29","close":4350.9053},{"date":"2023-03-30","close":4281.0117},{"date":"2023-03-31","close":4234.4155},{"date":"2023-04-03","close":4263.5381},{"date":"2023-04-04","close":4275.187},{"date":"2023-04-05","close":4222.7666},{"date":"2023-04-06","close":4257.7134},{"date":"2023-04-07","close":4234.4155},{"date":"2023-04-10","close":4176.1704},{"date":"2023-04-11","close":4234.4155},{"date":"2023-04-12","close":4228.5908},{"date":"2023-04-13","close":4281.0117},{"date":"2023-04-14","close":4281.0117},{"date":"2023-04-17","close":4286.8359},{"date":"2023-04-18","close":4403.3262},{"date":"2023-04-19","close":4356.73},{"date":"2023-04-20","close":4444.0981},{"date":"2023-04-21","close":4391.6772},{"date":"2023-04-24","close":4374.2036},{"date":"2023-04-25","close":4455.7466},{"date":"2023-04-26","close":4391.6772},{"date":"2023-04-27","close":4339.2568},{"date":"2023-04-28","close":4409.1504},{"date":"2023-05-02","close":4403.3262},{"date":"2023-05-03","close":4391.6772},{"date":"2023-05-04","close":4484.8691},{"date":"2023-05-08","close":4438.2729},{"date":"2023-05-09","close":4385.8525},{"date":"2023-05-10","close":4537.2896},{"date":"2023-05-11","close":4519.8164},{"date":"2023-05-12","close":4473.2207},{"date":"2023-05-15","close":4543.1138},{"date":"2023-05-16","close":4595.5347},{"date":"2023-05-17","close":4548.939},{"date":"2023-05-18","close":4513.9917},{"date":"2023-05-19","close":4432.4487},{"date":"2023-05-22","close":4409.1504},{"date":"2023-05-23","close":4380.0278},{"date":"2023-05-24","close":4356.73},{"date":"2023-05-25","close":4304.3096},{"date":"2023-05-26","close":4304.3096},{"date":"2023-05-30","close":4304.3096},{"date":"2023-05-31","close":4112.1011},{"date":"2023-06-01","close":4205.293},{"date":"2023-06-02","close":4216.9419},{"date":"2023-06-05","close":4240.2397},{"date":"2023-06-07","close":4292.6602},{"date":"2023-06-08","close":4315.959},{"date":"2023-06-09","close":4339.2568},{"date":"2023-06-12","close":4286.8359},{"date":"2023-06-13","close":4310.1343},{"date":"2023-06-14","close":4240.2397},{"date":"2023-06-15","close":4187.8193},{"date":"2023-06-16","close":4170.3457},{"date":"2023-06-19","close":4181.9951},{"date":"2023-06-20","close":4147.0479},{"date":"2023-06-21","close":4152.8726},{"date":"2023-06-22","close":4141.2231},{"date":"2023-06-23","close":4088.803},{"date":"2023-06-26","close":4112.1011},{"date":"2023-06-27","close":4088.803},{"date":"2023-06-28","close":4199.4683},{"date":"2023-06-29","close":4082.978},{"date":"2023-06-30","close":4082.978},{"date":"2023-07-03","close":4106.2769},{"date":"2023-07-04","close":4018.9087},{"date":"2023-07-05","close":3937.366},{"date":"2023-07-06","close":3908.2434},{"date":"2023-07-07","close":3884.9451},{"date":"2023-07-10","close":3966.4883},{"date":"2023-07-11","close":3966.4883},{"date":"2023-07-12","close":3937.366},{"date":"2023-07-13","close":3902.4187},{"date":"2023-07-14","close":3949.0149},{"date":"2023-07-17","close":3943.1902},{"date":"2023-07-18","close":3931.541},{"date":"2023-07-19","close":3960.6636},{"date":"2023-07-20","close":3966.4883},{"date":"2023-07-21","close":4013.0845},{"date":"2023-07-24","close":3931.541},{"date":"2023-07-25","close":3954.8391},{"date":"2023-07-26","close":3919.8921},{"date":"2023-07-27","close":4018.9087},{"date":"2023-07-28","close":3978.1372},{"date":"2023-07-31","close":4024.7334},{"date":"2023-08-01","close":4065.5049},{"date":"2023-08-02","close":4059.6804},{"date":"2023-08-03","close":4042.2068},{"date":"2023-08-04","close":4112.1011},{"date":"2023-08-07","close":4187.8193},{"date":"2023-08-08","close":4170.3457},{"date":"2023-08-09","close":4094.6272},{"date":"2023-08-10","close":4071.3296},{"date":"2023-08-11","close":4176.1704},{"date":"2023-08-14","close":4409.1504},{"date":"2023-08-16","close":4403.3262},{"date":"2023-08-17","close":4292.6602},{"date":"2023-08-18","close":4380.0278},{"date":"2023-08-21","close":4414.9751},{"date":"2023-08-22","close":4333.4316},{"date":"2023-08-23","close":4409.1504},{"date":"2023-08-24","close":4444.0981},{"date":"2023-08-25","close":4490.6934},{"date":"2023-08-28","close":4508.167},{"date":"2023-08-29","close":4537.2896},{"date":"2023-08-30","close":4543.1138},{"date":"2023-08-31","close":4613.0088},{"date":"2023-09-01","close":4537.2896},{"date":"2023-09-04","close":4537.2896},{"date":"2023-09-05","close":4560.5879},{"date":"2023-09-06","close":4618.8325},{"date":"2023-09-07","close":4630.4819},{"date":"2023-09-08","close":4671.2534},{"date":"2023-09-11","close":4723.6738},{"date":"2023-09-12","close":4741.1475},{"date":"2023-09-13","close":4717.8496},{"date":"2023-09-14","close":4764.4458},{"date":"2023-09-15","close":4805.2168},{"date":"2023-09-18","close":4857.6372},{"date":"2023-09-19","close":4869.2866},{"date":"2023-09-20","close":4991.6006},{"date":"2023-09-21","close":5096.4419},{"date":"2023-09-22","close":4968.3032},{"date":"2023-09-25","close":4863.4619},{"date":"2023-09-26","close":4845.9888},{"date":"2023-09-27","close":4799.3921},{"date":"2023-10-04","close":4758.6211},{"date":"2023-10-05","close":4968.3032},{"date":"2023-10-06","close":5137.2139},{"date":"2023-10-10","close":5044.0215},{"date":"2023-10-11","close":5026.5483},{"date":"2023-10-12","close":4939.1807},{"date":"2023-10-13","close":5049.8462},{"date":"2023-10-16","close":5143.0386},{"date":"2023-10-17","close":5073.1445},{"date":"2023-10-18","close":5096.4419},{"date":"2023-10-19","close":5067.3193},{"date":"2023-10-20","close":5242.0547},{"date":"2023-10-23","close":5177.9858},{"date":"2023-10-24","close":5242.0547},{"date":"2023-10-25","close":5207.1079},{"date":"2023-10-26","close":5177.9858},{"date":"2023-10-27","close":5090.6177},{"date":"2023-10-30","close":5102.2671},{"date":"2023-10-31","close":5166.3359},{"date":"2023-11-01","close":5172.1611},{"date":"2023-11-02","close":5003.25},{"date":"2023-11-03","close":5026.5483},{"date":"2023-11-06","close":4974.1279},{"date":"2023-11-07","close":5212.9321},{"date":"2023-11-08","close":5090.6177},{"date":"2023-11-09","close":5090.6177},{"date":"2023-11-10","close":5166.3359},{"date":"2023-11-13","close":5300.2998},{"date":"2023-11-14","close":5265.353},{"date":"2023-11-15","close":5003.25},{"date":"2023-11-16","close":5020.7241},{"date":"2023-11-17","close":5288.6509},{"date":"2023-11-20","close":5409.8008},{"date":"2023-11-21","close":5395.8218},{"date":"2023-11-22","close":5430.769},{"date":"2023-11-23","close":5395.8218},{"date":"2023-11-24","close":5514.6416},{"date":"2023-11-27","close":5549.5884},{"date":"2023-11-28","close":5661.4189},{"date":"2023-11-29","close":5619.4829},{"date":"2023-11-30","close":5402.8115},{"date":"2023-12-01","close":5388.832},{"date":"2023-12-04","close":5444.7476},{"date":"2023-12-05","close":5458.7266},{"date":"2023-12-06","close":5402.8115},{"date":"2023-12-07","close":5381.8433},{"date":"2023-12-08","close":5263.0229},{"date":"2023-12-11","close":5304.9595},{"date":"2023-12-12","close":5249.0449},{"date":"2023-12-13","close":5088.2876},{"date":"2023-12-14","close":5018.394},{"date":"2023-12-15","close":4962.478},{"date":"2023-12-18","close":4920.542},{"date":"2023-12-19","close":4997.4258},{"date":"2023-12-20","close":5025.3828},{"date":"2023-12-21","close":4997.4258},{"date":"2023-12-22","close":4990.436},{"date":"2023-12-26","close":4983.4468},{"date":"2023-12-27","close":4983.4468},{"date":"2023-12-28","close":4997.4258},{"date":"2024-01-02","close":4878.6055},{"date":"2024-01-03","close":4906.5635},{"date":"2024-01-04","close":4843.6587},{"date":"2024-01-05","close":4801.7222},{"date":"2024-01-08","close":4962.478},{"date":"2024-01-09","close":4955.4897},{"date":"2024-01-10","close":4955.4897},{"date":"2024-01-11","close":4913.5527},{"date":"2024-01-12","close":4906.5635},{"date":"2024-01-15","close":4962.478},{"date":"2024-01-16","close":4955.4897},{"date":"2024-01-17","close":4892.585},{"date":"2024-01-18","close":4843.6587},{"date":"2024-01-19","close":4864.627},{"date":"2024-01-22","close":4941.5098},{"date":"2024-01-23","close":4948.5},{"date":"2024-01-24","close":5004.4146},{"date":"2024-01-25","close":5067.3193},{"date":"2024-01-26","close":5067.3193},{"date":"2024-01-29","close":5172.1611},{"date":"2024-01-30","close":5158.1821},{"date":"2024-01-31","close":5297.9702},{"date":"2024-02-01","close":5458.7266},{"date":"2024-02-02","close":5465.7158},{"date":"2024-02-05","close":5563.5679},{"date":"2024-02-06","close":5486.6841},{"date":"2024-02-07","close":5577.5459},{"date":"2024-02-08","close":5584.5361},{"date":"2024-02-13","close":5528.6206},{"date":"2024-02-14","close":5563.5679},{"date":"2024-02-15","close":5507.6523},{"date":"2024-02-16","close":5612.4937},{"date":"2024-02-19","close":5724.3237},{"date":"2024-02-20","close":5528.6206},{"date":"2024-02-21","close":5542.5996},{"date":"2024-02-22","close":5493.6733},{"date":"2024-02-23","close":5605.5039},{"date":"2024-02-26","close":5542.5996},{"date":"2024-02-27","close":5528.6206},{"date":"2024-02-28","close":5598.5146},{"date":"2024-02-29","close":5619.4829},{"date":"2024-03-04","close":5598.5146},{"date":"2024-03-05","close":5647.4409},{"date":"2024-03-06","close":5647.4409},{"date":"2024-03-07","close":5836.1548},{"date":"2024-03-08","close":5752.2817},{"date":"2024-03-11","close":5626.4722},{"date":"2024-03-12","close":5619.4829},{"date":"2024-03-13","close":5696.3662},{"date":"2024-03-14","close":5850.1328},{"date":"2024-03-15","close":5815.186},{"date":"2024-03-18","close":5836.1548},{"date":"2024-03-19","close":5787.228},{"date":"2024-03-20","close":5773.25},{"date":"2024-03-21","close":5836.1548},{"date":"2024-03-22","close":5947.9849},{"date":"2024-03-25","close":5836.1548},{"date":"2024-03-26","close":5710.3452},{"date":"2024-03-27","close":5710.3452},{"date":"2024-03-28","close":5815.186},{"date":"2024-03-29","close":5801.2075},{"date":"2024-04-01","close":5822.1753},{"date":"2024-04-02","close":6083.7627},{"date":"2024-04-03","close":6001.5498},{"date":"2024-04-04","close":5926.8105},{"date":"2024-04-05","close":5896.9146},{"date":"2024-04-08","close":6009.0234},{"date":"2024-04-09","close":5949.2324},{"date":"2024-04-11","close":5881.9673},{"date":"2024-04-12","close":5717.541},{"date":"2024-04-15","close":5702.5933},{"date":"2024-04-16","close":5717.541},{"date":"2024-04-17","close":5754.9106},{"date":"2024-04-18","close":5837.1235},{"date":"2024-04-19","close":5904.3892},{"date":"2024-04-22","close":5964.1797},{"date":"2024-04-23","close":6009.0234},{"date":"2024-04-24","close":6053.8667},{"date":"2024-04-25","close":6165.9756},{"date":"2024-04-26","close":6068.8149},{"date":"2024-04-29","close":6083.7627},{"date":"2024-04-30","close":6121.1318},{"date":"2024-05-02","close":6046.3931},{"date":"2024-05-03","close":5964.1797},{"date":"2024-05-07","close":6053.8667},{"date":"2024-05-08","close":6031.4448},{"date":"2024-05-09","close":6053.8667},{"date":"2024-05-10","close":6031.4448},{"date":"2024-05-13","close":6091.2363},{"date":"2024-05-14","close":6113.6582},{"date":"2024-05-16","close":5926.8105},{"date":"2024-05-17","close":5964.1797},{"date":"2024-05-20","close":6046.3931},{"date":"2024-05-21","close":6046.3931},{"date":"2024-05-22","close":6016.4976},{"date":"2024-05-23","close":6016.4976},{"date":"2024-05-24","close":5994.0757},{"date":"2024-05-27","close":6046.3931},{"date":"2024-05-28","close":6061.3408},{"date":"2024-05-29","close":6031.4448},{"date":"2024-05-30","close":5971.6543},{"date":"2024-05-31","close":6038.9194},{"date":"2024-06-03","close":6031.4448},{"date":"2024-06-04","close":6023.9712},{"date":"2024-06-05","close":6038.9194},{"date":"2024-06-07","close":6038.9194},{"date":"2024-06-10","close":6023.9712},{"date":"2024-06-11","close":5956.7061},{"date":"2024-06-12","close":5919.3364},{"date":"2024-06-13","close":5867.019},{"date":"2024-06-14","close":5747.437},{"date":"2024-06-17","close":5777.3325},{"date":"2024-06-18","close":5949.2324},{"date":"2024-06-19","close":5829.6494},{"date":"2024-06-20","close":5971.6543},{"date":"2024-06-21","close":5904.3892},{"date":"2024-06-24","close":5859.5454},{"date":"2024-06-25","close":5852.0713},{"date":"2024-06-26","close":5919.3364},{"date":"2024-06-27","close":5941.7583},{"date":"2024-06-28","close":5964.1797},{"date":"2024-07-01","close":5919.3364},{"date":"2024-07-02","close":6009.0234},{"date":"2024-07-03","close":5986.6016},{"date":"2024-07-04","close":5994.0757},{"date":"2024-07-05","close":5994.0757},{"date":"2024-07-08","close":5971.6543},{"date":"2024-07-09","close":5934.2842},{"date":"2024-07-10","close":5934.2842},{"date":"2024-07-11","close":5941.7583},{"date":"2024-07-12","close":5979.1279},{"date":"2024-07-15","close":5941.7583},{"date":"2024-07-16","close":6009.0234},{"date":"2024-07-17","close":5971.6543},{"date":"2024-07-18","close":6233.2407},{"date":"2024-07-19","close":6083.7627},{"date":"2024-07-22","close":6128.606},{"date":"2024-07-23","close":6143.5537},{"date":"2024-07-24","close":6053.8667},{"date":"2024-07-25","close":6023.9712},{"date":"2024-07-26","close":6023.9712},{"date":"2024-07-29","close":6143.5537},{"date":"2024-07-30","close":6307.98},{"date":"2024-07-31","close":6210.8188},{"date":"2024-08-01","close":6255.6621},{"date":"2024-08-02","close":6098.7104},{"date":"2024-08-05","close":5889.4409},{"date":"2024-08-06","close":5949.2324},{"date":"2024-08-07","close":5994.0757},{"date":"2024-08-08","close":6076.2886},{"date":"2024-08-09","close":6083.7627},{"date":"2024-08-12","close":6143.5537},{"date":"2024-08-13","close":6307.98},{"date":"2024-08-14","close":6420.0884},{"date":"2024-08-16","close":6337.8755},{"date":"2024-08-19","close":6577.0405},{"date":"2024-08-20","close":6644.3057},{"date":"2024-08-21","close":6599.4624},{"date":"2024-08-22","close":6636.832},{"date":"2024-08-23","close":6651.7798},{"date":"2024-08-26","close":6674.2012},{"date":"2024-08-27","close":6517.2495},{"date":"2024-08-28","close":6464.9321},{"date":"2024-08-29","close":6390.1934},{"date":"2024-08-30","close":6330.4019},{"date":"2024-09-02","close":6599.4624},{"date":"2024-09-03","close":6509.7754},{"date":"2024-09-04","close":6479.8799},{"date":"2024-09-05","close":6420.0884},{"date":"2024-09-06","close":6330.4019},{"date":"2024-09-09","close":6270.6104},{"date":"2024-09-10","close":6233.2407},{"date":"2024-09-11","close":6136.0801},{"date":"2024-09-12","close":6233.2407},{"date":"2024-09-13","close":6472.4058},{"date":"2024-09-19","close":6337.8755},{"date":"2024-09-20","close":6240.7148},{"date":"2024-09-23","close":6293.0322},{"date":"2024-09-24","close":6315.4536},{"date":"2024-09-25","close":6173.4497},{"date":"2024-09-26","close":6352.8232},{"date":"2024-09-27","close":6210.8188},{"date":"2024-09-30","close":6158.5015},{"date":"2024-10-02","close":6210.8188},{"date":"2024-10-04","close":6315.4536},{"date":"2024-10-07","close":6479.8799},{"date":"2024-10-08","close":6285.5581},{"date":"2024-10-10","close":6270.6104},{"date":"2024-10-11","close":6300.5059},{"date":"2024-10-14","close":6352.8232},{"date":"2024-10-15","close":6330.4019},{"date":"2024-10-16","close":6285.5581},{"date":"2024-10-17","close":6307.98},{"date":"2024-10-18","close":6367.771},{"date":"2024-10-21","close":6532.1973},{"date":"2024-10-22","close":6577.0405},{"date":"2024-10-23","close":6711.5708},{"date":"2024-10-24","close":6801.2578},{"date":"2024-10-25","close":6875.9971},{"date":"2024-10-28","close":6846.1016},{"date":"2024-10-29","close":6853.5752},{"date":"2024-10-30","close":6995.5796},{"date":"2024-10-31","close":7055.3706},{"date":"2024-11-01","close":7040.4233},{"date":"2024-11-04","close":7018.0015},{"date":"2024-11-05","close":7115.1621},{"date":"2024-11-06","close":7282.5776},{"date":"2024-11-07","close":7210.8281},{"date":"2024-11-08","close":7183.9219},{"date":"2024-11-11","close":7121.1411},{"date":"2024-11-12","close":7076.2979},{"date":"2024-11-13","close":7076.2979},{"date":"2024-11-14","close":7103.2041},{"date":"2024-11-15","close":7291.5464},{"date":"2024-11-18","close":7237.7344},{"date":"2024-11-19","close":7165.9849},{"date":"2024-11-20","close":7174.9536},{"date":"2024-11-21","close":7121.1411},{"date":"2024-11-22","close":7085.2666},{"date":"2024-11-25","close":7103.2041},{"date":"2024-11-26","close":7085.2666},{"date":"2024-11-27","close":7201.8599},{"date":"2024-11-28","close":7372.2646},{"date":"2024-11-29","close":7273.6089},{"date":"2024-12-02","close":7291.5464},{"date":"2024-12-03","close":7623.3882},{"date":"2024-12-04","close":7381.2334},{"date":"2024-12-05","close":7076.2979},{"date":"2024-12-06","close":7130.1099},{"date":"2024-12-09","close":7058.3604},{"date":"2024-12-10","close":7165.9849},{"date":"2024-12-11","close":7228.7656},{"date":"2024-12-12","close":7327.4214},{"date":"2024-12-13","close":7273.6089},{"date":"2024-12-16","close":7148.0474},{"date":"2024-12-17","close":6995.5796},{"date":"2024-12-18","close":7121.1411},{"date":"2024-12-19","close":7174.9536},{"date":"2024-12-20","close":7130.1099},{"date":"2024-12-23","close":7228.7656},{"date":"2024-12-24","close":7381.2334},{"date":"2024-12-26","close":7282.5776},{"date":"2024-12-27","close":7282.5776},{"date":"2024-12-30","close":7130.1099},{"date":"2025-01-02","close":7201.8599},{"date":"2025-01-03","close":7157.0161},{"date":"2025-01-06","close":7058.3604},{"date":"2025-01-07","close":7210.8281},{"date":"2025-01-08","close":7282.5776},{"date":"2025-01-09","close":7264.6406},{"date":"2025-01-10","close":7390.2021},{"date":"2025-01-13","close":7219.7969},{"date":"2025-01-14","close":7246.7031},{"date":"2025-01-15","close":7479.8887},{"date":"2025-01-16","close":7273.6089},{"date":"2025-01-17","close":7399.1709},{"date":"2025-01-20","close":7309.4839},{"date":"2025-01-21","close":7264.6406},{"date":"2025-01-22","close":7174.9536},{"date":"2025-01-23","close":7192.8906},{"date":"2025-01-24","close":7300.5151},{"date":"2025-01-31","close":7390.2021},{"date":"2025-02-03","close":7363.2959},{"date":"2025-02-04","close":7291.5464},{"date":"2025-02-05","close":7264.6406},{"date":"2025-02-06","close":7327.4214},{"date":"2025-02-07","close":7336.3901},{"date":"2025-02-10","close":7318.4521},{"date":"2025-02-11","close":7354.3271},{"date":"2025-02-12","close":7354.3271},{"date":"2025-02-13","close":7282.5776},{"date":"2025-02-14","close":7318.4521},{"date":"2025-02-17","close":7479.8887},{"date":"2025-02-18","close":7390.2021},{"date":"2025-02-19","close":7363.2959},{"date":"2025-02-20","close":7426.0771},{"date":"2025-02-21","close":7372.2646},{"date":"2025-02-24","close":7372.2646},{"date":"2025-02-25","close":7318.4521},{"date":"2025-02-26","close":7282.5776},{"date":"2025-02-27","close":7345.3584},{"date":"2025-02-28","close":7210.8281},{"date":"2025-03-04","close":7183.9219},{"date":"2025-03-05","close":7336.3901},{"date":"2025-03-06","close":7273.6089},{"date":"2025-03-07","close":7228.7656},{"date":"2025-03-10","close":7273.6089},{"date":"2025-03-11","close":7255.6714},{"date":"2025-03-12","close":7264.6406},{"date":"2025-03-13","close":7282.5776},{"date":"2025-03-14","close":7228.7656},{"date":"2025-03-17","close":7246.7031},{"date":"2025-03-18","close":7273.6089},{"date":"2025-03-19","close":7264.6406},{"date":"2025-03-20","close":7264.6406},{"date":"2025-03-21","close":7273.6089},{"date":"2025-03-24","close":7300.5151},{"date":"2025-03-25","close":7381.2334},{"date":"2025-03-26","close":7300.5151},{"date":"2025-03-27","close":7336.3901},{"date":"2025-03-28","close":7390.2021},{"date":"2025-03-31","close":7327.4214},{"date":"2025-04-01","close":7466.2163},{"date":"2025-04-02","close":7360.9233},{"date":"2025-04-03","close":7466.2163},{"date":"2025-04-04","close":7380.0674},{"date":"2025-04-07","close":7102.4775},{"date":"2025-04-08","close":7083.3335},{"date":"2025-04-09","close":7045.0449},{"date":"2025-04-10","close":7313.063},{"date":"2025-04-11","close":7332.207},{"date":"2025-04-14","close":7341.7793},{"date":"2025-04-15","close":7504.5044},{"date":"2025-04-16","close":7456.644},{"date":"2025-04-17","close":7475.7881},{"date":"2025-04-18","close":7571.5088},{"date":"2025-04-21","close":7609.7974},{"date":"2025-04-22","close":7628.9414},{"date":"2025-04-23","close":7638.5137},{"date":"2025-04-24","close":7648.0854},{"date":"2025-04-25","close":7609.7974},{"date":"2025-04-28","close":7600.2251},{"date":"2025-04-29","close":7648.0854},{"date":"2025-04-30","close":7753.3784},{"date":"2025-05-02","close":7801.2388},{"date":"2025-05-07","close":7791.6665},{"date":"2025-05-08","close":7686.374},{"date":"2025-05-09","close":7753.3784},{"date":"2025-05-12","close":7839.5269},{"date":"2025-05-13","close":7762.9502},{"date":"2025-05-14","close":7753.3784},{"date":"2025-05-15","close":7762.9502},{"date":"2025-05-16","close":8145.8335},{"date":"2025-05-19","close":8442.5674},{"date":"2025-05-20","close":8471.2842},{"date":"2025-05-21","close":8681.8691},{"date":"2025-05-22","close":8681.8691},{"date":"2025-05-23","close":8930.7432},{"date":"2025-05-26","close":9036.0361},{"date":"2025-05-27","close":8739.3018},{"date":"2025-05-28","close":8949.8877},{"date":"2025-05-29","close":8997.748},{"date":"2025-05-30","close":8844.5947},{"date":"2025-06-02","close":8873.3105},{"date":"2025-06-04","close":9093.4688},{"date":"2025-06-05","close":9237.0498},{"date":"2025-06-09","close":9505.0674},{"date":"2025-06-10","close":9438.0635},{"date":"2025-06-11","close":9485.9238},{"date":"2025-06-12","close":9619.9326},{"date":"2025-06-13","close":9514.6396},{"date":"2025-06-16","close":9715.6533},{"date":"2025-06-17","close":9562.5},{"date":"2025-06-18","close":9706.0811},{"date":"2025-06-19","close":9619.9326},{"date":"2025-06-20","close":9562.5},{"date":"2025-06-23","close":9840.0898},{"date":"2025-06-24","close":9878.3779},{"date":"2025-06-25","close":10136.8242},{"date":"2025-06-26","close":9820.9463},{"date":"2025-06-27","close":9849.6621},{"date":"2025-06-30","close":9801.8018},{"date":"2025-07-01","close":9753.9414},{"date":"2025-07-02","close":9763.5137},{"date":"2025-07-03","close":9801.8018},{"date":"2025-07-04","close":9840.0898},{"date":"2025-07-07","close":9916.667},{"date":"2025-07-08","close":10050.6758},{"date":"2025-07-09","close":10797.2969},{"date":"2025-07-10","close":10854.7295},{"date":"2025-07-11","close":10672.8604},{"date":"2025-07-14","close":11103.6035},{"date":"2025-07-15","close":11046.1709},{"date":"2025-07-16","close":10778.1533},{"date":"2025-07-17","close":10845.1572},{"date":"2025-07-18","close":10519.707},{"date":"2025-07-21","close":10557.9951},{"date":"2025-07-22","close":10663.2881},{"date":"2025-07-23","close":10538.8516},{"date":"2025-07-24","close":10510.1348},{"date":"2025-07-25","close":10557.9951},{"date":"2025-07-28","close":10041.1035},{"date":"2025-07-29","close":10222.9727},{"date":"2025-07-30","close":10146.3965},{"date":"2025-07-31","close":10203.8291},{"date":"2025-08-01","close":9849.6621},{"date":"2025-08-04","close":10050.6758},{"date":"2025-08-05","close":10165.54},{"date":"2025-08-06","close":10165.54},{"date":"2025-08-07","close":10299.5498},{"date":"2025-08-08","close":10414.4141},{"date":"2025-08-11","close":10328.2656},{"date":"2025-08-12","close":10452.7031},{"date":"2025-08-13","close":10510.1348},{"date":"2025-08-14","close":10500.5635},{"date":"2025-08-18","close":10261.2607},{"date":"2025-08-19","close":10261.2607},{"date":"2025-08-20","close":10175.1123},{"date":"2025-08-21","close":10280.4053},{"date":"2025-08-22","close":10175.1123},{"date":"2025-08-25","close":10108.1084},{"date":"2025-08-26","close":10088.9639},{"date":"2025-08-27","close":10203.8291},{"date":"2025-08-28","close":10328.2656},{"date":"2025-08-29","close":10376.126},{"date":"2025-09-01","close":10490.9912},{"date":"2025-09-02","close":10567.5674},{"date":"2025-09-03","close":10414.4141},{"date":"2025-09-04","close":10395.2705},{"date":"2025-09-05","close":10443.1309},{"date":"2025-09-08","close":10529.2793},{"date":"2025-09-09","close":10663.2881},{"date":"2025-09-10","close":10711.1484},{"date":"2025-09-11","close":10720.7207},{"date":"2025-09-12","close":10519.707},{"date":"2025-09-15","close":10692.0049},{"date":"2025-09-16","close":10567.5674},{"date":"2025-09-17","close":10366.5537},{"date":"2025-09-18","close":10395.2705},{"date":"2025-09-19","close":11300.0},{"date":"2025-09-22","close":10730.293},{"date":"2025-09-23","close":10806.8691},{"date":"2025-09-24","close":10739.8652},{"date":"2025-09-25","close":10481.4189},{"date":"2025-09-26","close":10423.9863},{"date":"2025-09-29","close":10615.4277},{"date":"2025-09-30","close":10433.5586},{"date":"2025-10-01","close":10538.8516},{"date":"2025-10-02","close":10462.2744},{"date":"2025-10-10","close":10404.8428},{"date":"2025-10-13","close":10452.7031},{"date":"2025-10-14","close":10337.8379},{"date":"2025-10-15","close":10433.5586},{"date":"2025-10-16","close":10433.5586},{"date":"2025-10-17","close":10165.54},{"date":"2025-10-20","close":10395.2705},{"date":"2025-10-21","close":10347.4102},{"date":"2025-10-22","close":10376.126},{"date":"2025-10-23","close":10605.8555},{"date":"2025-10-24","close":10519.707},{"date":"2025-10-27","close":10462.2744},{"date":"2025-10-28","close":10452.7031},{"date":"2025-10-29","close":10251.6895},{"date":"2025-10-30","close":10213.4004},{"date":"2025-10-31","close":10155.9688},{"date":"2025-11-03","close":10012.3877},{"date":"2025-11-04","close":10031.5312},{"date":"2025-11-05","close":10251.6895},{"date":"2025-11-06","close":10653.7158},{"date":"2025-11-07","close":10720.7207},{"date":"2025-11-10","close":11467.3428},{"date":"2025-11-11","close":11122.748},{"date":"2025-11-12","close":11256.7568},{"date":"2025-11-13","close":11161.0361},{"date":"2025-11-14","close":11027.0273},{"date":"2025-11-17","close":11113.1758},{"date":"2025-11-18","close":10768.5811},{"date":"2025-11-19","close":10864.3018},{"date":"2025-11-20","close":10854.7295},{"date":"2025-11-21","close":10653.7158},{"date":"2025-11-24","close":10605.8555},{"date":"2025-11-25","close":10701.5762},{"date":"2025-11-26","close":10921.7344},{"date":"2025-11-27","close":10998.3105},{"date":"2025-11-28","close":11094.0312},{"date":"2025-12-01","close":11103.6035},{"date":"2025-12-02","close":11122.748},{"date":"2025-12-03","close":11151.4639},{"date":"2025-12-04","close":11170.6084},{"date":"2025-12-05","close":10778.1533},{"date":"2025-12-08","close":10787.7256},{"date":"2025-12-09","close":10759.0088},{"date":"2025-12-10","close":10845.1572},{"date":"2025-12-11","close":10950.4502},{"date":"2025-12-12","close":11218.4688},{"date":"2025-12-15","close":11007.8828},{"date":"2025-12-16","close":11094.0312},{"date":"2025-12-17","close":11228.04},{"date":"2025-12-18","close":11074.8877},{"date":"2025-12-19","close":11113.1758},{"date":"2025-12-22","close":11055.7432},{"date":"2025-12-23","close":11055.7432},{"date":"2025-12-24","close":11141.8916},{"date":"2025-12-26","close":10940.8779},{"date":"2025-12-29","close":10950.4502},{"date":"2025-12-30","close":11046.1709},{"date":"2026-01-02","close":11036.5986},{"date":"2026-01-05","close":11505.6309},{"date":"2026-01-06","close":11476.9141},{"date":"2026-01-07","close":11295.0449},{"date":"2026-01-08","close":10902.5898},{"date":"2026-01-09","close":10759.0088},{"date":"2026-01-12","close":10471.8467},{"date":"2026-01-13","close":10328.2656},{"date":"2026-01-14","close":10443.1309},{"date":"2026-01-15","close":10452.7031},{"date":"2026-01-16","close":10490.9912},{"date":"2026-01-19","close":10519.707},{"date":"2026-01-20","close":10739.8652},{"date":"2026-01-21","close":10739.8652},{"date":"2026-01-22","close":10605.8555},{"date":"2026-01-23","close":10615.4277},{"date":"2026-01-26","close":10615.4277},{"date":"2026-01-27","close":10835.5859},{"date":"2026-01-28","close":10739.8652},{"date":"2026-01-29","close":11189.752},{"date":"2026-01-30","close":11266.3291},{"date":"2026-02-02","close":10979.167},{"date":"2026-02-03","close":11266.3291},{"date":"2026-02-04","close":11697.0723},{"date":"2026-02-05","close":11668.3555},{"date":"2026-02-06","close":11687.5},{"date":"2026-02-09","close":12079.9551},{"date":"2026-02-10","close":12290.54},{"date":"2026-02-11","close":12673.4238},{"date":"2026-02-12","close":12836.1484},{"date":"2026-02-13","close":12998.874},{"date":"2026-02-19","close":13161.5986},{"date":"2026-02-20","close":13458.333},{"date":"2026-02-23","close":13439.1895},{"date":"2026-02-24","close":13774.2119},{"date":"2026-02-25","close":13659.3467},{"date":"2026-02-26","close":13764.6396},{"date":"2026-02-27","close":13324.3242},{"date":"2026-03-03","close":12874.4365},{"date":"2026-03-04","close":11831.0811},{"date":"2026-03-05","close":12548.9863},{"date":"2026-03-06","close":12242.6797},{"date":"2026-03-09","close":12003.3779},{"date":"2026-03-10","close":12290.54},{"date":"2026-03-11","close":12979.7295},{"date":"2026-03-12","close":13123.3105},{"date":"2026-03-13","close":12596.8467},{"date":"2026-03-16","close":12395.833},{"date":"2026-03-17","close":12587.2744},{"date":"2026-03-18","close":12807.4326},{"date":"2026-03-19","close":12539.4141},{"date":"2026-03-20","close":12606.4189},{"date":"2026-03-23","close":12347.9727},{"date":"2026-03-24","close":12682.9951},{"date":"2026-03-25","close":12807.4326},{"date":"2026-03-26","close":12778.7158},{"date":"2026-03-27","close":12759.5723},{"date":"2026-03-30","close":12750.0},{"date":"2026-03-31","close":12240.0},{"date":"2026-04-01","close":12450.0},{"date":"2026-04-02","close":12200.0},{"date":"2026-04-03","close":12180.0},{"date":"2026-04-06","close":12180.0},{"date":"2026-04-07","close":12150.0},{"date":"2026-04-08","close":11910.0},{"date":"2026-04-09","close":11850.0},{"date":"2026-04-10","close":11940.0},{"date":"2026-04-13","close":11800.0},{"date":"2026-04-14","close":11970.0},{"date":"2026-04-15","close":12120.0},{"date":"2026-04-16","close":12180.0},{"date":"2026-04-17","close":12310.0},{"date":"2026-04-20","close":12430.0},{"date":"2026-04-21","close":12300.0},{"date":"2026-04-22","close":12330.0},{"date":"2026-04-23","close":12220.0},{"date":"2026-04-24","close":12360.0},{"date":"2026-04-27","close":12290.0},{"date":"2026-04-28","close":12620.0},{"date":"2026-04-29","close":12540.0},{"date":"2026-04-30","close":12350.0},{"date":"2026-05-04","close":12170.0},{"date":"2026-05-06","close":12040.0},{"date":"2026-05-07","close":12120.0},{"date":"2026-05-08","close":12110.0},{"date":"2026-05-11","close":11920.0},{"date":"2026-05-12","close":11840.0},{"date":"2026-05-13","close":11530.0},{"date":"2026-05-14","close":12200.0},{"date":"2026-05-15","close":13130.0},{"date":"2026-05-18","close":14420.0},{"date":"2026-05-19","close":14210.0},{"date":"2026-05-20","close":13910.0},{"date":"2026-05-21","close":14540.0},{"date":"2026-05-22","close":14520.0},{"date":"2026-05-26","close":13930.0},{"date":"2026-05-27","close":13710.0},{"date":"2026-05-28","close":13660.0},{"date":"2026-05-29","close":12850.0},{"date":"2026-06-01","close":12820.0},{"date":"2026-06-02","close":13100.0},{"date":"2026-06-04","close":13510.0},{"date":"2026-06-05","close":13050.0},{"date":"2026-06-08","close":12760.0},{"date":"2026-06-09","close":13440.0},{"date":"2026-06-10","close":13080.0},{"date":"2026-06-11","close":13490.0},{"date":"2026-06-12","close":13580.0},{"date":"2026-06-15","close":13820.0},{"date":"2026-06-16","close":14000.0},{"date":"2026-06-17","close":13930.0},{"date":"2026-06-18","close":13750.0},{"date":"2026-06-19","close":13410.0},{"date":"2026-06-22","close":12800.0},{"date":"2026-06-23","close":12680.0},{"date":"2026-06-24","close":12410.0},{"date":"2026-06-25","close":12670.0},{"date":"2026-06-26","close":12630.0},{"date":"2026-06-29","close":12650.0},{"date":"2026-06-30","close":13280.0},{"date":"2026-07-01","close":12760.0},{"date":"2026-07-02","close":12930.0},{"date":"2026-07-03","close":13420.0},{"date":"2026-07-06","close":13600.0},{"date":"2026-07-07","close":13700.0},{"date":"2026-07-08","close":13740.0},{"date":"2026-07-09","close":13370.0},{"date":"2026-07-10","close":13850.0},{"date":"2026-07-13","close":13930.0},{"date":"2026-07-14","close":13750.0},{"date":"2026-07-15","close":13880.0},{"date":"2026-07-16","close":13660.0},{"date":"2026-07-20","close":13510.0},{"date":"2026-07-21","close":13380.0},{"date":"2026-07-22","close":13390.0},{"date":"2026-07-23","close":13750.0},{"date":"2026-07-24","close":13950.0},{"date":"2026-07-27","close":13950.0},{"date":"2026-07-28","close":13600.0},{"date":"2026-07-29","close":13290.0},{"date":"2026-07-30","close":13500.0},{"date":"2026-07-31","close":13770.0},{"date":"2026-08-03","close":13560.0},{"date":"2026-08-04","close":13740.0},{"date":"2026-08-05","close":13830.0},{"date":"2026-08-06","close":14630.0},{"date":"2026-08-07","close":14530.0},{"date":"2026-08-10","close":14650.0},{"date":"2026-08-11","close":14710.0},{"date":"2026-08-12","close":14390.0},{"date":"2026-08-13","close":14670.0},{"date":"2026-08-14","close":15290.0},{"date":"2026-08-18","close":15230.0},{"date":"2026-08-19","close":14930.0},{"date":"2026-08-20","close":14620.0},{"date":"2026-08-21","close":14540.0},{"date":"2026-08-24","close":14380.0},{"date":"2026-08-25","close":14440.0},{"date":"2026-08-26","close":14510.0},{"date":"2026-08-27","close":14500.0},{"date":"2026-08-28","close":14640.0},{"date":"2026-08-31","close":14280.0},{"date":"2026-09-01","close":14680.0},{"date":"2026-09-02","close":14850.0},{"date":"2026-09-03","close":15470.0},{"date":"2026-09-04","close":14500.0},{"date":"2026-09-07","close":14610.0},{"date":"2026-09-08","close":14610.0},{"date":"2026-09-09","close":14400.0},{"date":"2026-09-10","close":14550.0},{"date":"2026-09-11","close":14900.0},{"date":"2026-09-14","close":15080.0},{"date":"2026-09-15","close":15110.0},{"date":"2026-09-16","close":15120.0},{"date":"2026-09-17","close":15140.0},{"date":"2026-09-18","close":14970.0},{"date":"2026-09-21","close":14910.0},{"date":"2026-09-22","close":14670.0},{"date":"2026-09-23","close":14630.0},{"date":"2026-09-28","close":14830.0},{"date":"2026-09-29","close":15110.0},{"date":"2026-09-30","close":14650.0},{"date":"2026-10-01","close":14390.0},{"date":"2026-10-02","close":14400.0},{"date":"2026-10-06","close":14440.0},{"date":"2026-10-07","close":14580.0},{"date":"2026-10-08","close":14540.0},{"date":"2026-10-12","close":14670.0},{"date":"2026-10-13","close":14580.0},{"date":"2026-10-14","close":14210.0},{"date":"2026-10-15","close":14090.0},{"date":"2026-10-16","close":14290.0},{"date":"2026-10-19","close":14500.0},{"date":"2026-10-20","close":14390.0},{"date":"2026-10-21","close":14220.0},{"date":"2026-10-22","close":14300.0},{"date":"2026-10-23","close":14040.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-43966.0,"foreign_net":-24785.0,"institution_net":68751.0},{"date":"2026-10-21","retail_net":15132.0,"foreign_net":-23212.0,"institution_net":8080.0},{"date":"2026-10-20","retail_net":9011.0,"foreign_net":-67572.0,"institution_net":58561.0},{"date":"2026-10-19","retail_net":-42775.0,"foreign_net":42403.0,"institution_net":372.0},{"date":"2026-10-16","retail_net":-7550.0,"foreign_net":20353.0,"institution_net":-12803.0},{"date":"2026-10-15","retail_net":-40013.0,"foreign_net":-11020.0,"institution_net":51033.0},{"date":"2026-10-14","retail_net":49012.0,"foreign_net":-76813.0,"institution_net":27801.0},{"date":"2026-10-13","retail_net":-30367.0,"foreign_net":-61767.0,"institution_net":92134.0},{"date":"2026-10-12","retail_net":-9795.0,"foreign_net":-70141.0,"institution_net":79936.0},{"date":"2026-10-08","retail_net":35636.0,"foreign_net":-107191.0,"institution_net":71555.0},{"date":"2026-10-07","retail_net":-23947.0,"foreign_net":30356.0,"institution_net":-6409.0},{"date":"2026-10-06","retail_net":15486.0,"foreign_net":-13354.0,"institution_net":-2132.0},{"date":"2026-10-02","retail_net":21062.0,"foreign_net":-33424.0,"institution_net":12362.0},{"date":"2026-10-01","retail_net":81013.0,"foreign_net":-58596.0,"institution_net":-22417.0},{"date":"2026-09-30","retail_net":161588.0,"foreign_net":-159991.0,"institution_net":-1597.0},{"date":"2026-09-29","retail_net":-39110.0,"foreign_net":39541.0,"institution_net":-431.0},{"date":"2026-09-28","retail_net":-24837.0,"foreign_net":95502.0,"institution_net":-70665.0},{"date":"2026-09-23","retail_net":42128.0,"foreign_net":22011.0,"institution_net":-64139.0},{"date":"2026-09-22","retail_net":80049.0,"foreign_net":-35205.0,"institution_net":-44844.0},{"date":"2026-09-21","retail_net":8491.0,"foreign_net":1158.0,"institution_net":-9649.0},{"date":"2026-09-18","retail_net":27356.0,"foreign_net":-78306.0,"institution_net":50950.0},{"date":"2026-09-17","retail_net":-13464.0,"foreign_net":-20852.0,"institution_net":34316.0},{"date":"2026-09-16","retail_net":-41444.0,"foreign_net":14346.0,"institution_net":27098.0},{"date":"2026-09-15","retail_net":42258.0,"foreign_net":-38711.0,"institution_net":-3547.0},{"date":"2026-09-14","retail_net":-49498.0,"foreign_net":5012.0,"institution_net":44486.0},{"date":"2026-09-11","retail_net":-69309.0,"foreign_net":15856.0,"institution_net":53453.0},{"date":"2026-09-10","retail_net":-19701.0,"foreign_net":37248.0,"institution_net":-17547.0},{"date":"2026-09-09","retail_net":48558.0,"foreign_net":-12075.0,"institution_net":-36483.0},{"date":"2026-09-08","retail_net":1053.0,"foreign_net":-48374.0,"institution_net":47321.0},{"date":"2026-09-07","retail_net":-10903.0,"foreign_net":6151.0,"institution_net":4752.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-43966.0,"foreign_net":-24785.0,"institution_net":68751.0},"d3":{"retail_net":-19823.0,"foreign_net":-115569.0,"institution_net":135392.0},"d7":{"retail_net":-61149.0,"foreign_net":-140646.0,"institution_net":201795.0},"d14":{"retail_net":27939.0,"foreign_net":-454763.0,"institution_net":426824.0},"d30":{"retail_net":171154.0,"foreign_net":-611452.0,"institution_net":440298.0}},"analysis":"최근 5일 외국인 순매수 -5.28만, 기관 순매수 12.30만. 30일 누적: 외국인 -61.15만, 기관 44.03만.","foreign_flow":-52813.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":122961.0},"insider_trades":[],"price_analysis":{"current":14070.0,"low_30d":13845.0,"support":13999.5,"high_30d":15390.0,"change_1d":-1.6,"change_7d":-2.7,"change_30d":-3.4,"resistance":15235.5,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.28,"per":5.05,"quarter":"2024-Q2"},{"pbr":0.28,"per":4.11,"quarter":"2024-Q3"},{"pbr":0.32,"per":3.98,"quarter":"2024-Q4"},{"pbr":0.33,"per":3.66,"quarter":"2025-Q1"},{"pbr":0.44,"per":4.77,"quarter":"2025-Q2"},{"pbr":0.45,"per":5.4,"quarter":"2025-Q3"},{"pbr":0.47,"per":6.06,"quarter":"2025-Q4"},{"pbr":0.5,"per":4.9,"quarter":"2026-Q1"},{"pbr":0.51,"per":5.02,"quarter":"2026-Q2"},{"pbr":0.62,"per":5.32,"quarter":"현재"}],"timeline":[{"close":5964.1797,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6158.5015,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7130.1099,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7327.4214,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9801.8018,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":10433.5586,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11046.1709,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12240.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":13280.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.4,"pbr_5y_low":0.28,"per_5y_avg":4.77,"per_5y_low":3.66,"current_pbr":0.62,"current_per":5.32,"pbr_5y_high":0.51,"per_5y_high":6.06,"pbr_5y_median":0.44,"per_5y_median":4.9,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"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":["부채비율(부채총계/자본총계) 2.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE - REINSURANCE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +5.1%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 5.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.9,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.3,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.59,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.66,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":11.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.08,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.28,"per":5.05,"close":5964.1797,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.28,"per":4.11,"close":6158.5015,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.32,"per":3.98,"close":7130.1099,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.33,"per":3.66,"close":7327.4214,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":4.77,"close":9801.8018,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.45,"per":5.4,"close":10433.5586,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.47,"per":6.06,"close":11046.1709,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.5,"per":4.9,"close":12240.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.51,"per":5.02,"close":13280.0,"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":"5.3배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":750.0,"pbr":null,"per":null,"roa":0.00900132287236334,"roe":0.03297986292124251,"revenue":1516950229233.0,"market_cap":null,"net_income":132572450661.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":14728107472740.0,"total_equity":4019799929963.0,"profit_margin":0.0873940674560109,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":175045476922.0,"operating_margin":0.1153930257886618},{"eps":1214.47,"pbr":0.59,"per":7.46,"roa":0.01494469906042475,"roe":0.056519555869405255,"revenue":1442993688644.0,"market_cap":2179000000000.0,"net_income":214621970101.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":14361076742545.0,"total_equity":3797304610760.0,"profit_margin":0.14873382454131387,"dividend_yield":4.62,"fiscal_quarter":"Q1","operating_income":291247018712.0,"operating_margin":0.20183526858366832},{"eps":223.67,"pbr":null,"per":null,"roa":0.0027719379146837995,"roe":0.010731108586978533,"revenue":1453730209189.0,"market_cap":null,"net_income":39527199063.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":14259770701794.0,"total_equity":3683421777221.0,"profit_margin":0.02719018894506653,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":55643314802.0,"operating_margin":0.03827623203416955},{"eps":457.51,"pbr":null,"per":null,"roa":0.00593285001917144,"roe":0.022394735064152318,"revenue":1369916403152.0,"market_cap":null,"net_income":80851307003.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":13627734856222.0,"total_equity":3610281915432.0,"profit_margin":0.0590191538819242,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":153887005956.0,"operating_margin":0.1123331362424203},{"eps":602.48,"pbr":null,"per":null,"roa":0.008077148272714073,"roe":0.03045153132560697,"revenue":1348032618870.0,"market_cap":null,"net_income":106471305782.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":13181794141588.0,"total_equity":3496418772624.0,"profit_margin":0.07898273698395407,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":137949202208.0,"operating_margin":0.10233372714944917},{"eps":538.66,"pbr":null,"per":null,"roa":0.007253257699540027,"roe":0.027936524348035136,"revenue":1358697546084.0,"market_cap":null,"net_income":95191676645.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":13123989328414.0,"total_equity":3407427332731.0,"profit_margin":0.0700609763514763,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":123459081802.0,"operating_margin":0.09086575754687297},{"eps":332.15,"pbr":null,"per":null,"roa":0.004460175383454998,"roe":0.01699967436414084,"revenue":1653638972958.0,"market_cap":null,"net_income":58697656537.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":13160392022865.0,"total_equity":3452869465595.0,"profit_margin":0.03549605294558502,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":84865845803.0,"operating_margin":0.051320661396358776},{"eps":581.97,"pbr":null,"per":null,"roa":0.008026357033174369,"roe":0.03045236387118772,"revenue":1308959084335.0,"market_cap":null,"net_income":102845894584.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":12813521023164.0,"total_equity":3377271302124.0,"profit_margin":0.07857074817296489,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":117168136776.0,"operating_margin":0.08951245167111223},{"eps":549.62,"pbr":null,"per":null,"roa":0.007887982199204346,"roe":0.029700022365043082,"revenue":1476781288794.0,"market_cap":null,"net_income":97128627876.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":12313494810599.0,"total_equity":3270321708253.0,"profit_margin":0.0657704892478149,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":127410034468.0,"operating_margin":0.0862754934903382},{"eps":328.2,"pbr":null,"per":null,"roa":0.004869971794382794,"roe":0.018312791027853825,"revenue":1371602513898.0,"market_cap":null,"net_income":57999569116.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":11909631423923.0,"total_equity":3167161631877.0,"profit_margin":0.042285989219405275,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":75988490194.0,"operating_margin":0.05540124739057669},{"eps":38.83,"pbr":null,"per":null,"roa":0.0005687169160869379,"roe":0.0021096042548432825,"revenue":1344180192418.0,"market_cap":null,"net_income":6862322671.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":12066324170936.0,"total_equity":3252895729256.0,"profit_margin":0.005105210380057454,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-849466948.0,"operating_margin":-0.0006319591322588401},{"eps":265.0,"pbr":null,"per":null,"roa":0.0029072206511617993,"roe":0.010255073274762515,"revenue":1368006471223.0,"market_cap":null,"net_income":32582853193.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":11207561139186.0,"total_equity":3177242358003.0,"profit_margin":0.023817762472914967,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":44816919538.0,"operating_margin":0.032760751122714794}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1181.65,"per":5.05,"date":"2024-06","close":5964.18,"source":"reported"},{"eps":1181.65,"per":5.26,"date":"2024-07","close":6210.82,"source":"reported"},{"eps":1181.65,"per":5.36,"date":"2024-08","close":6330.4,"source":"reported"},{"eps":1498.62,"per":4.11,"date":"2024-09","close":6158.5,"source":"reported"},{"eps":1498.62,"per":4.71,"date":"2024-10","close":7055.37,"source":"reported"},{"eps":1498.62,"per":4.85,"date":"2024-11","close":7273.61,"source":"reported"},{"eps":1791.94,"per":3.98,"date":"2024-12","close":7130.11,"source":"reported"},{"eps":1791.94,"per":4.12,"date":"2025-01","close":7390.2,"source":"reported"},{"eps":1791.94,"per":4.02,"date":"2025-02","close":7210.83,"source":"reported"},{"eps":2002.4,"per":3.66,"date":"2025-03","close":7327.42,"source":"reported"},{"eps":2002.4,"per":3.87,"date":"2025-04","close":7753.38,"source":"reported"},{"eps":2002.4,"per":4.42,"date":"2025-05","close":8844.59,"source":"reported"},{"eps":2055.26,"per":4.77,"date":"2025-06","close":9801.8,"source":"reported"},{"eps":2055.26,"per":4.96,"date":"2025-07","close":10203.83,"source":"reported"},{"eps":2055.26,"per":5.05,"date":"2025-08","close":10376.13,"source":"reported"},{"eps":1930.8,"per":5.4,"date":"2025-09","close":10433.56,"source":"reported"},{"eps":1930.8,"per":5.26,"date":"2025-10","close":10155.97,"source":"reported"},{"eps":1930.8,"per":5.75,"date":"2025-11","close":11094.03,"source":"reported"},{"eps":1822.32,"per":6.06,"date":"2025-12","close":11046.17,"source":"reported"},{"eps":1822.32,"per":6.18,"date":"2026-01","close":11266.33,"source":"reported"},{"eps":1822.32,"per":7.31,"date":"2026-02","close":13324.32,"source":"reported"},{"eps":2498.13,"per":4.9,"date":"2026-03","close":12240.0,"source":"reported"},{"eps":2498.13,"per":4.94,"date":"2026-04","close":12350.0,"source":"reported"},{"eps":2498.13,"per":5.14,"date":"2026-05","close":12850.0,"source":"reported"},{"eps":2645.65,"per":5.02,"date":"2026-06","close":13280.0,"source":"reported"},{"eps":2645.65,"per":5.2,"date":"2026-07","close":13770.0,"source":"reported"},{"eps":2645.65,"per":5.4,"date":"2026-08","close":14280.0,"source":"reported"},{"eps":2645.65,"per":5.54,"date":"2026-09","close":14650.0,"source":"reported"},{"eps":2645.65,"per":5.31,"date":"2026-10","close":14040.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.02,"std":0.76,"count":29,"current":5.31,"lower_1sd":4.26,"upper_1sd":5.78},"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":"코리안리","phase":"above-fold","symbol_resolved":true}