{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:46:55.006115+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.5,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":33.7,"direction":"higher_better","percentile":76}],"summary":"매출 +9.5%","percentile":69},"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":43.9,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.0,"direction":"higher_better","percentile":39}],"summary":"RSI 44","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.88,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.22,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":10.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.2x","percentile":40}},"signals":[],"summary":"KCTC(009070)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1141.96억. 현재가 3,805원, 전일 대비 -1.6%, 30일 -6.0%. PER 3.9배 / ROE 2.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.05만, 기관 순매도 845.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.23,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.23%","value_pct":1.23},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":20.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.22,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.23},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-22.972507340904485,"grade":"D","trend":"하락","atr_14":152.85714285714286,"rsi_14":43.90243902439024,"sma_20":4062.5,"sma_60":4006.5,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.9로 중립 구간입니다. MACD(-22.97)가 시그널선(0.31)을 하회합니다(데드크로스). SMA20 4062, SMA60 4006 — 혼조세입니다. 볼린저밴드 3877~4248 (현재 위치 -19%).","bb_lower":3876.664050840533,"bb_upper":4248.335949159467,"macd_signal":0.3055334938006071},"change_pct":-1.29,"chart_data":[{"date":"2024-10-23","open":4389,"high":4423,"low":4317,"close":4365,"volume":109663,"rsi_14":28.6,"sma_20":4894.75,"sma_60":5097.25,"sma_120":4728.46},{"date":"2024-10-24","open":4341,"high":4438,"low":4307,"close":4346,"volume":95128,"rsi_14":34.58,"sma_20":4861.0,"sma_60":5105.17,"sma_120":4731.0},{"date":"2024-10-25","open":4331,"high":4375,"low":4254,"close":4273,"volume":112645,"rsi_14":42.86,"sma_20":4829.5,"sma_60":5106.83,"sma_120":4733.33},{"date":"2024-10-28","open":4273,"high":4413,"low":4273,"close":4399,"volume":75552,"rsi_14":32.28,"sma_20":4803.5,"sma_60":5114.17,"sma_120":4737.04},{"date":"2024-10-29","open":4370,"high":4438,"low":4321,"close":4399,"volume":77420,"rsi_14":38.86,"sma_20":4771.5,"sma_60":5101.0,"sma_120":4740.58},{"date":"2024-10-30","open":4433,"high":4433,"low":4278,"close":4278,"volume":87881,"rsi_14":17.65,"sma_20":4724.25,"sma_60":5082.08,"sma_120":4743.42},{"date":"2024-10-31","open":4263,"high":4394,"low":4224,"close":4380,"volume":82539,"rsi_14":31.21,"sma_20":4676.75,"sma_60":5055.25,"sma_120":4747.42},{"date":"2024-11-01","open":4341,"high":4370,"low":4254,"close":4278,"volume":72584,"rsi_14":29.19,"sma_20":4644.5,"sma_60":5032.83,"sma_120":4750.46},{"date":"2024-11-04","open":4268,"high":4380,"low":4263,"close":4370,"volume":69169,"rsi_14":37.82,"sma_20":4638.75,"sma_60":5003.0,"sma_120":4753.58},{"date":"2024-11-05","open":4317,"high":4433,"low":4317,"close":4375,"volume":51559,"rsi_14":35.83,"sma_20":4615.0,"sma_60":4979.08,"sma_120":4757.08},{"date":"2024-11-06","open":4651,"high":4786,"low":4181,"close":4195,"volume":790412,"rsi_14":31.9,"sma_20":4592.75,"sma_60":4966.92,"sma_120":4759.38},{"date":"2024-11-07","open":4191,"high":4263,"low":4123,"close":4157,"volume":152493,"rsi_14":33.33,"sma_20":4556.25,"sma_60":4950.08,"sma_120":4760.79},{"date":"2024-11-08","open":4166,"high":4341,"low":4166,"close":4224,"volume":180687,"rsi_14":38.57,"sma_20":4532.0,"sma_60":4915.08,"sma_120":4763.38},{"date":"2024-11-11","open":4195,"high":4312,"low":4060,"close":4065,"volume":205073,"rsi_14":34.91,"sma_20":4501.75,"sma_60":4883.5,"sma_120":4764.12},{"date":"2024-11-12","open":4060,"high":4113,"low":3885,"close":3973,"volume":195072,"rsi_14":33.33,"sma_20":4469.5,"sma_60":4850.0,"sma_120":4764.0},{"date":"2024-11-13","open":3924,"high":4002,"low":3866,"close":3866,"volume":162617,"rsi_14":31.03,"sma_20":4430.0,"sma_60":4821.33,"sma_120":4762.0},{"date":"2024-11-14","open":3866,"high":4006,"low":3866,"close":3934,"volume":149568,"rsi_14":36.54,"sma_20":4397.5,"sma_60":4798.0,"sma_120":4760.79},{"date":"2024-11-15","open":3934,"high":4108,"low":3905,"close":4040,"volume":155398,"rsi_14":35.55,"sma_20":4374.75,"sma_60":4776.33,"sma_120":4761.0},{"date":"2024-11-18","open":4026,"high":4142,"low":4021,"close":4074,"volume":99985,"rsi_14":37.26,"sma_20":4355.0,"sma_60":4756.25,"sma_120":4761.88},{"date":"2024-11-19","open":4103,"high":4195,"low":4045,"close":4074,"volume":104707,"rsi_14":41.18,"sma_20":4338.0,"sma_60":4741.67,"sma_120":4762.67},{"date":"2024-11-20","open":4108,"high":4113,"low":4031,"close":4050,"volume":114081,"rsi_14":34.68,"sma_20":4321.75,"sma_60":4726.5,"sma_120":4761.58},{"date":"2024-11-21","open":4050,"high":4089,"low":3977,"close":4050,"volume":100858,"rsi_14":38.31,"sma_20":4306.5,"sma_60":4712.83,"sma_120":4760.46},{"date":"2024-11-22","open":4050,"high":4147,"low":4006,"close":4036,"volume":78221,"rsi_14":31.35,"sma_20":4294.25,"sma_60":4699.33,"sma_120":4758.67},{"date":"2024-11-25","open":4021,"high":4152,"low":4021,"close":4089,"volume":69902,"rsi_14":34.87,"sma_20":4278.25,"sma_60":4689.83,"sma_120":4756.25},{"date":"2024-11-26","open":4099,"high":4132,"low":4021,"close":4132,"volume":66506,"rsi_14":46.11,"sma_20":4264.5,"sma_60":4683.25,"sma_120":4755.88},{"date":"2024-11-27","open":4147,"high":4210,"low":4074,"close":4094,"volume":72047,"rsi_14":46.11,"sma_20":4255.0,"sma_60":4677.67,"sma_120":4754.67},{"date":"2024-11-28","open":4094,"high":4186,"low":4069,"close":4132,"volume":83921,"rsi_14":44.1,"sma_20":4242.25,"sma_60":4674.08,"sma_120":4751.25},{"date":"2024-11-29","open":4118,"high":4132,"low":3924,"close":3968,"volume":74289,"rsi_14":43.83,"sma_20":4226.25,"sma_60":4669.83,"sma_120":4747.17},{"date":"2024-12-02","open":3948,"high":4055,"low":3866,"close":3871,"volume":165381,"rsi_14":43.56,"sma_20":4200.5,"sma_60":4663.0,"sma_120":4741.62},{"date":"2024-12-03","open":3871,"high":3977,"low":3871,"close":3953,"volume":81783,"rsi_14":55.7,"sma_20":4178.75,"sma_60":4655.58,"sma_120":4736.83},{"date":"2024-12-04","open":3861,"high":3953,"low":3813,"close":3866,"volume":105763,"rsi_14":45.68,"sma_20":4161.75,"sma_60":4638.92,"sma_120":4732.46},{"date":"2024-12-05","open":3876,"high":3924,"low":3716,"close":3716,"volume":130237,"rsi_14":30.41,"sma_20":4139.0,"sma_60":4619.67,"sma_120":4727.04},{"date":"2024-12-06","open":3750,"high":3774,"low":3580,"close":3677,"volume":128796,"rsi_14":26.16,"sma_20":4110.75,"sma_60":4586.25,"sma_120":4720.67},{"date":"2024-12-09","open":3580,"high":3590,"low":3420,"close":3420,"volume":225449,"rsi_14":20.0,"sma_20":4077.5,"sma_60":4552.08,"sma_120":4711.83},{"date":"2024-12-10","open":3430,"high":3769,"low":3430,"close":3725,"volume":157409,"rsi_14":38.16,"sma_20":4064.75,"sma_60":4524.67,"sma_120":4704.33},{"date":"2024-12-11","open":3687,"high":3827,"low":3682,"close":3808,"volume":75281,"rsi_14":41.67,"sma_20":4061.75,"sma_60":4502.0,"sma_120":4699.04},{"date":"2024-12-12","open":3818,"high":3837,"low":3745,"close":3808,"volume":66982,"rsi_14":42.09,"sma_20":4055.25,"sma_60":4484.58,"sma_120":4693.21},{"date":"2024-12-13","open":3784,"high":3851,"low":3759,"close":3847,"volume":58496,"rsi_14":41.5,"sma_20":4045.25,"sma_60":4464.42,"sma_120":4688.88},{"date":"2024-12-16","open":3866,"high":3919,"low":3784,"close":3900,"volume":99096,"rsi_14":41.89,"sma_20":4036.25,"sma_60":4447.33,"sma_120":4683.58},{"date":"2024-12-17","open":3914,"high":3924,"low":3837,"close":3900,"volume":42239,"rsi_14":43.06,"sma_20":4027.25,"sma_60":4428.92,"sma_120":4678.0},{"date":"2024-12-18","open":3861,"high":3944,"low":3861,"close":3914,"volume":74719,"rsi_14":42.05,"sma_20":4020.25,"sma_60":4412.25,"sma_120":4672.29},{"date":"2024-12-19","open":3837,"high":3890,"low":3774,"close":3866,"volume":54494,"rsi_14":45.95,"sma_20":4010.75,"sma_60":4392.75,"sma_120":4665.42},{"date":"2024-12-20","open":3866,"high":3885,"low":3740,"close":3774,"volume":88296,"rsi_14":46.12,"sma_20":3997.25,"sma_60":4373.67,"sma_120":4658.12},{"date":"2024-12-23","open":3740,"high":3856,"low":3740,"close":3856,"volume":39177,"rsi_14":46.12,"sma_20":3985.25,"sma_60":4355.67,"sma_120":4652.54},{"date":"2024-12-24","open":3837,"high":3924,"low":3832,"close":3885,"volume":50134,"rsi_14":50.81,"sma_20":3972.5,"sma_60":4336.17,"sma_120":4645.42},{"date":"2024-12-26","open":3924,"high":3924,"low":3798,"close":3813,"volume":70081,"rsi_14":54.35,"sma_20":3958.0,"sma_60":4312.42,"sma_120":4639.04},{"date":"2024-12-27","open":3852,"high":3887,"low":3793,"close":3793,"volume":46707,"rsi_14":51.87,"sma_20":3936.75,"sma_60":4285.25,"sma_120":4633.42},{"date":"2024-12-30","open":3778,"high":3877,"low":3773,"close":3867,"volume":31874,"rsi_14":68.97,"sma_20":3927.75,"sma_60":4266.17,"sma_120":4628.67},{"date":"2025-01-02","open":3832,"high":3862,"low":3803,"close":3832,"volume":36115,"rsi_14":52.38,"sma_20":3922.0,"sma_60":4253.75,"sma_120":4624.88},{"date":"2025-01-03","open":3832,"high":3921,"low":3828,"close":3882,"volume":42648,"rsi_14":50.0,"sma_20":3914.5,"sma_60":4236.08,"sma_120":4621.71},{"date":"2025-01-06","open":3892,"high":3931,"low":3857,"close":3916,"volume":38984,"rsi_14":52.38,"sma_20":3913.25,"sma_60":4222.58,"sma_120":4618.83},{"date":"2025-01-07","open":3921,"high":3936,"low":3892,"close":3911,"volume":46809,"rsi_14":49.29,"sma_20":3919.5,"sma_60":4204.92,"sma_120":4615.17},{"date":"2025-01-08","open":3907,"high":4000,"low":3882,"close":3971,"volume":56228,"rsi_14":49.65,"sma_20":3930.75,"sma_60":4191.17,"sma_120":4611.67},{"date":"2025-01-09","open":3971,"high":4089,"low":3911,"close":3961,"volume":112781,"rsi_14":48.95,"sma_20":3954.75,"sma_60":4178.0,"sma_120":4608.96},{"date":"2025-01-10","open":4000,"high":4025,"low":3773,"close":3951,"volume":72835,"rsi_14":47.18,"sma_20":3962.5,"sma_60":4165.58,"sma_120":4606.54},{"date":"2025-01-13","open":4000,"high":4020,"low":3877,"close":3887,"volume":64649,"rsi_14":46.21,"sma_20":3962.75,"sma_60":4151.5,"sma_120":4604.21},{"date":"2025-01-14","open":3867,"high":3951,"low":3867,"close":3902,"volume":41520,"rsi_14":54.26,"sma_20":3963.75,"sma_60":4138.83,"sma_120":4602.25},{"date":"2025-01-15","open":3971,"high":3971,"low":3902,"close":3902,"volume":44754,"rsi_14":47.32,"sma_20":3962.75,"sma_60":4127.58,"sma_120":4600.38},{"date":"2025-01-16","open":3941,"high":3961,"low":3877,"close":3907,"volume":66056,"rsi_14":44.86,"sma_20":3959.25,"sma_60":4116.83,"sma_120":4598.92},{"date":"2025-01-17","open":4045,"high":4050,"low":3931,"close":3931,"volume":154140,"rsi_14":54.64,"sma_20":3957.0,"sma_60":4107.42,"sma_120":4598.25},{"date":"2025-01-20","open":3990,"high":4079,"low":3951,"close":3976,"volume":207274,"rsi_14":71.26,"sma_20":3956.25,"sma_60":4099.42,"sma_120":4598.33},{"date":"2025-01-21","open":3981,"high":4045,"low":3941,"close":4015,"volume":109549,"rsi_14":68.75,"sma_20":3960.0,"sma_60":4092.42,"sma_120":4598.79},{"date":"2025-01-22","open":4015,"high":4055,"low":3902,"close":3936,"volume":110936,"rsi_14":61.8,"sma_20":3964.5,"sma_60":4085.33,"sma_120":4596.08},{"date":"2025-01-23","open":3936,"high":3936,"low":3813,"close":3823,"volume":77045,"rsi_14":44.12,"sma_20":3959.0,"sma_60":4074.17,"sma_120":4594.17},{"date":"2025-01-24","open":3823,"high":3852,"low":3798,"close":3823,"volume":34528,"rsi_14":40.0,"sma_20":3952.0,"sma_60":4063.0,"sma_120":4582.0},{"date":"2025-01-31","open":3823,"high":3842,"low":3724,"close":3744,"volume":67707,"rsi_14":34.55,"sma_20":3944.75,"sma_60":4052.58,"sma_120":4567.33},{"date":"2025-02-03","open":3704,"high":3734,"low":3615,"close":3645,"volume":69042,"rsi_14":22.03,"sma_20":3937.25,"sma_60":4038.75,"sma_120":4547.0},{"date":"2025-02-04","open":3645,"high":3758,"low":3645,"close":3729,"volume":20319,"rsi_14":32.33,"sma_20":3930.25,"sma_60":4028.08,"sma_120":4530.46},{"date":"2025-02-05","open":3714,"high":3798,"low":3714,"close":3773,"volume":45294,"rsi_14":37.14,"sma_20":3927.25,"sma_60":4016.58,"sma_120":4509.79},{"date":"2025-02-06","open":3773,"high":3808,"low":3729,"close":3744,"volume":39994,"rsi_14":39.1,"sma_20":3920.25,"sma_60":4004.5,"sma_120":4491.79},{"date":"2025-02-07","open":3748,"high":3768,"low":3679,"close":3739,"volume":36500,"rsi_14":37.4,"sma_20":3911.25,"sma_60":3995.42,"sma_120":4481.17},{"date":"2025-02-10","open":3719,"high":3803,"low":3689,"close":3793,"volume":41297,"rsi_14":42.25,"sma_20":3905.25,"sma_60":3987.92,"sma_120":4469.0},{"date":"2025-02-11","open":3803,"high":3808,"low":3763,"close":3793,"volume":62478,"rsi_14":41.84,"sma_20":3896.25,"sma_60":3979.25,"sma_120":4447.17},{"date":"2025-02-12","open":3808,"high":3832,"low":3729,"close":3753,"volume":36766,"rsi_14":37.5,"sma_20":3885.75,"sma_60":3972.67,"sma_120":4428.08},{"date":"2025-02-13","open":3773,"high":3793,"low":3729,"close":3753,"volume":39504,"rsi_14":33.33,"sma_20":3875.75,"sma_60":3967.67,"sma_120":4408.83},{"date":"2025-02-14","open":3773,"high":3793,"low":3748,"close":3748,"volume":32191,"rsi_14":28.91,"sma_20":3868.75,"sma_60":3964.42,"sma_120":4392.88},{"date":"2025-02-17","open":3768,"high":3788,"low":3744,"close":3768,"volume":20954,"rsi_14":35.34,"sma_20":3862.0,"sma_60":3960.33,"sma_120":4379.17},{"date":"2025-02-18","open":3768,"high":3788,"low":3739,"close":3783,"volume":39171,"rsi_14":45.83,"sma_20":3856.0,"sma_60":3954.67,"sma_120":4365.5},{"date":"2025-02-19","open":3773,"high":3783,"low":3744,"close":3783,"volume":50396,"rsi_14":45.83,"sma_20":3849.75,"sma_60":3948.42,"sma_120":4352.33},{"date":"2025-02-20","open":3783,"high":3823,"low":3763,"close":3783,"volume":64201,"rsi_14":55.0,"sma_20":3842.25,"sma_60":3942.17,"sma_120":4341.92},{"date":"2025-02-21","open":3788,"high":3867,"low":3783,"close":3847,"volume":73879,"rsi_14":78.08,"sma_20":3835.75,"sma_60":3937.42,"sma_120":4331.96},{"date":"2025-02-24","open":3847,"high":3951,"low":3837,"close":3916,"volume":127982,"rsi_14":77.14,"sma_20":3830.75,"sma_60":3933.83,"sma_120":4323.33},{"date":"2025-02-25","open":3907,"high":4015,"low":3877,"close":3976,"volume":227365,"rsi_14":78.08,"sma_20":3832.75,"sma_60":3931.5,"sma_120":4315.42},{"date":"2025-02-26","open":4030,"high":4035,"low":3892,"close":3926,"volume":125301,"rsi_14":74.03,"sma_20":3838.0,"sma_60":3927.42,"sma_120":4308.62},{"date":"2025-02-27","open":3926,"high":3961,"low":3877,"close":3892,"volume":44829,"rsi_14":68.67,"sma_20":3841.5,"sma_60":3922.0,"sma_120":4302.62},{"date":"2025-02-28","open":3867,"high":3867,"low":3768,"close":3798,"volume":95717,"rsi_14":50.55,"sma_20":3844.25,"sma_60":3915.67,"sma_120":4296.67},{"date":"2025-03-04","open":3798,"high":3818,"low":3734,"close":3753,"volume":33084,"rsi_14":46.0,"sma_20":3849.75,"sma_60":3907.92,"sma_120":4291.0},{"date":"2025-03-05","open":3734,"high":4000,"low":3734,"close":3916,"volume":176440,"rsi_14":63.2,"sma_20":3859.25,"sma_60":3905.75,"sma_120":4287.79},{"date":"2025-03-06","open":3921,"high":3966,"low":3872,"close":3911,"volume":31081,"rsi_14":62.7,"sma_20":3866.25,"sma_60":3905.17,"sma_120":4284.08},{"date":"2025-03-07","open":3852,"high":3931,"low":3842,"close":3882,"volume":31677,"rsi_14":60.31,"sma_20":3873.25,"sma_60":3902.67,"sma_120":4279.12},{"date":"2025-03-10","open":3882,"high":3902,"low":3837,"close":3872,"volume":39742,"rsi_14":58.14,"sma_20":3880.0,"sma_60":3901.5,"sma_120":4270.21},{"date":"2025-03-11","open":3793,"high":3847,"low":3773,"close":3803,"volume":62716,"rsi_14":51.43,"sma_20":3880.5,"sma_60":3901.75,"sma_120":4260.71},{"date":"2025-03-12","open":3823,"high":3842,"low":3773,"close":3783,"volume":39114,"rsi_14":50.0,"sma_20":3880.0,"sma_60":3902.33,"sma_120":4244.29},{"date":"2025-03-13","open":3783,"high":3813,"low":3719,"close":3734,"volume":51364,"rsi_14":46.75,"sma_20":3879.0,"sma_60":3906.5,"sma_120":4229.29},{"date":"2025-03-14","open":3729,"high":3808,"low":3719,"close":3734,"volume":43576,"rsi_14":41.84,"sma_20":3878.0,"sma_60":3905.42,"sma_120":4215.04},{"date":"2025-03-17","open":3753,"high":3773,"low":3734,"close":3748,"volume":33145,"rsi_14":36.92,"sma_20":3878.0,"sma_60":3903.17,"sma_120":4202.58},{"date":"2025-03-18","open":3724,"high":3788,"low":3719,"close":3719,"volume":46428,"rsi_14":29.03,"sma_20":3875.5,"sma_60":3900.42,"sma_120":4192.5},{"date":"2025-03-19","open":3719,"high":3734,"low":3694,"close":3704,"volume":38841,"rsi_14":30.77,"sma_20":3871.5,"sma_60":3896.75,"sma_120":4180.58},{"date":"2025-03-20","open":3704,"high":3724,"low":3669,"close":3679,"volume":32581,"rsi_14":31.3,"sma_20":3866.25,"sma_60":3891.75,"sma_120":4169.54},{"date":"2025-03-21","open":3669,"high":3699,"low":3600,"close":3684,"volume":106985,"rsi_14":38.14,"sma_20":3861.25,"sma_60":3886.83,"sma_120":4157.88},{"date":"2025-03-24","open":3704,"high":3832,"low":3674,"close":3744,"volume":85613,"rsi_14":49.0,"sma_20":3856.0,"sma_60":3882.67,"sma_120":4147.46},{"date":"2025-03-25","open":3724,"high":3788,"low":3665,"close":3674,"volume":46846,"rsi_14":19.75,"sma_20":3843.75,"sma_60":3878.17,"sma_120":4135.46},{"date":"2025-03-26","open":3694,"high":3714,"low":3655,"close":3674,"volume":26863,"rsi_14":20.0,"sma_20":3828.5,"sma_60":3875.25,"sma_120":4124.46},{"date":"2025-03-27","open":3674,"high":3709,"low":3660,"close":3669,"volume":36091,"rsi_14":21.33,"sma_20":3815.5,"sma_60":3870.83,"sma_120":4113.25},{"date":"2025-03-28","open":3669,"high":3684,"low":3600,"close":3605,"volume":54705,"rsi_14":18.6,"sma_20":3801.0,"sma_60":3864.83,"sma_120":4100.5},{"date":"2025-03-31","open":3600,"high":3605,"low":3452,"close":3467,"volume":100145,"rsi_14":16.0,"sma_20":3784.25,"sma_60":3857.75,"sma_120":4085.08},{"date":"2025-04-01","open":3472,"high":3655,"low":3472,"close":3630,"volume":42607,"rsi_14":37.98,"sma_20":3778.0,"sma_60":3855.0,"sma_120":4070.12},{"date":"2025-04-02","open":3630,"high":3660,"low":3576,"close":3630,"volume":16894,"rsi_14":41.18,"sma_20":3763.5,"sma_60":3851.0,"sma_120":4058.58},{"date":"2025-04-03","open":3581,"high":3719,"low":3511,"close":3521,"volume":43006,"rsi_14":34.75,"sma_20":3743.75,"sma_60":3845.75,"sma_120":4049.75},{"date":"2025-04-04","open":3462,"high":3719,"low":3452,"close":3699,"volume":67005,"rsi_14":47.13,"sma_20":3734.5,"sma_60":3842.67,"sma_120":4039.38},{"date":"2025-04-07","open":3630,"high":3694,"low":3457,"close":3502,"volume":78185,"rsi_14":39.42,"sma_20":3715.75,"sma_60":3835.67,"sma_120":4029.12},{"date":"2025-04-08","open":3531,"high":3625,"low":3457,"close":3462,"volume":57440,"rsi_14":38.5,"sma_20":3698.5,"sma_60":3828.08,"sma_120":4016.5},{"date":"2025-04-09","open":3452,"high":3595,"low":3403,"close":3487,"volume":72065,"rsi_14":40.85,"sma_20":3683.5,"sma_60":3819.92,"sma_120":4005.54},{"date":"2025-04-10","open":3536,"high":3724,"low":3536,"close":3694,"volume":95305,"rsi_14":50.39,"sma_20":3681.5,"sma_60":3815.42,"sma_120":3996.71},{"date":"2025-04-11","open":3655,"high":3714,"low":3502,"close":3640,"volume":54924,"rsi_14":45.85,"sma_20":3676.75,"sma_60":3810.17,"sma_120":3987.88},{"date":"2025-04-14","open":3640,"high":3704,"low":3630,"close":3704,"volume":32631,"rsi_14":51.19,"sma_20":3674.5,"sma_60":3807.08,"sma_120":3979.29},{"date":"2025-04-15","open":3704,"high":4070,"low":3660,"close":3832,"volume":858944,"rsi_14":55.76,"sma_20":3680.25,"sma_60":3805.92,"sma_120":3972.38},{"date":"2025-04-16","open":3857,"high":3882,"low":3818,"close":3828,"volume":112485,"rsi_14":55.76,"sma_20":3686.5,"sma_60":3804.67,"sma_120":3966.12},{"date":"2025-04-17","open":3847,"high":3951,"low":3813,"close":3867,"volume":155567,"rsi_14":59.71,"sma_20":3696.0,"sma_60":3804.0,"sma_120":3960.42},{"date":"2025-04-18","open":3911,"high":3951,"low":3823,"close":3892,"volume":118255,"rsi_14":67.2,"sma_20":3706.5,"sma_60":3803.33,"sma_120":3955.38},{"date":"2025-04-21","open":3941,"high":3951,"low":3813,"close":3842,"volume":113741,"rsi_14":59.47,"sma_20":3711.5,"sma_60":3801.08,"sma_120":3950.25},{"date":"2025-04-22","open":3803,"high":3867,"low":3793,"close":3808,"volume":64826,"rsi_14":57.69,"sma_20":3718.25,"sma_60":3797.58,"sma_120":3945.0},{"date":"2025-04-23","open":3832,"high":3842,"low":3758,"close":3808,"volume":34170,"rsi_14":63.68,"sma_20":3725.0,"sma_60":3795.42,"sma_120":3940.38},{"date":"2025-04-24","open":3813,"high":3852,"low":3778,"close":3818,"volume":72617,"rsi_14":56.74,"sma_20":3732.5,"sma_60":3795.33,"sma_120":3934.75},{"date":"2025-04-25","open":3837,"high":3872,"low":3813,"close":3867,"volume":112214,"rsi_14":75.0,"sma_20":3745.75,"sma_60":3796.08,"sma_120":3929.54},{"date":"2025-04-28","open":3847,"high":3892,"low":3837,"close":3862,"volume":62130,"rsi_14":78.72,"sma_20":3765.75,"sma_60":3798.08,"sma_120":3925.33},{"date":"2025-04-29","open":3852,"high":3907,"low":3837,"close":3887,"volume":57372,"rsi_14":78.72,"sma_20":3778.75,"sma_60":3802.17,"sma_120":3920.46},{"date":"2025-04-30","open":3852,"high":3877,"low":3773,"close":3778,"volume":71324,"rsi_14":57.02,"sma_20":3786.25,"sma_60":3803.0,"sma_120":3915.54},{"date":"2025-05-02","open":3778,"high":3813,"low":3704,"close":3778,"volume":50024,"rsi_14":62.73,"sma_20":3799.25,"sma_60":3803.08,"sma_120":3909.83},{"date":"2025-05-07","open":3783,"high":3842,"low":3734,"close":3828,"volume":31788,"rsi_14":61.68,"sma_20":3805.75,"sma_60":3804.5,"sma_120":3904.5},{"date":"2025-05-08","open":3808,"high":3862,"low":3788,"close":3823,"volume":49162,"rsi_14":48.78,"sma_20":3822.0,"sma_60":3805.92,"sma_120":3900.67},{"date":"2025-05-09","open":3793,"high":3823,"low":3778,"close":3823,"volume":57496,"rsi_14":49.38,"sma_20":3840.25,"sma_60":3806.42,"sma_120":3897.17},{"date":"2025-05-12","open":3842,"high":3887,"low":3823,"close":3877,"volume":77986,"rsi_14":51.19,"sma_20":3860.0,"sma_60":3807.83,"sma_120":3893.54},{"date":"2025-05-13","open":3877,"high":3911,"low":3862,"close":3897,"volume":34728,"rsi_14":50.6,"sma_20":3870.25,"sma_60":3810.25,"sma_120":3891.46},{"date":"2025-05-14","open":3916,"high":4198,"low":3916,"close":3956,"volume":1012084,"rsi_14":63.53,"sma_20":3886.25,"sma_60":3813.67,"sma_120":3890.67},{"date":"2025-05-15","open":3956,"high":3981,"low":3902,"close":3941,"volume":86379,"rsi_14":66.67,"sma_20":3898.25,"sma_60":3816.92,"sma_120":3890.67},{"date":"2025-05-16","open":3941,"high":3941,"low":3857,"close":3872,"volume":70946,"rsi_14":56.84,"sma_20":3900.25,"sma_60":3818.67,"sma_120":3889.5},{"date":"2025-05-19","open":3857,"high":3941,"low":3813,"close":3862,"volume":56963,"rsi_14":54.74,"sma_20":3902.0,"sma_60":3820.0,"sma_120":3887.33},{"date":"2025-05-20","open":3862,"high":3902,"low":3842,"close":3867,"volume":46071,"rsi_14":50.0,"sma_20":3902.0,"sma_60":3821.42,"sma_120":3884.92},{"date":"2025-05-21","open":3872,"high":4000,"low":3872,"close":4000,"volume":81485,"rsi_14":62.5,"sma_20":3907.5,"sma_60":3825.08,"sma_120":3883.62},{"date":"2025-05-22","open":3961,"high":4129,"low":3921,"close":3921,"volume":82523,"rsi_14":52.85,"sma_20":3911.5,"sma_60":3826.33,"sma_120":3881.88},{"date":"2025-05-23","open":3941,"high":3941,"low":3857,"close":3907,"volume":35322,"rsi_14":62.5,"sma_20":3916.5,"sma_60":3826.17,"sma_120":3880.0},{"date":"2025-05-26","open":3842,"high":3921,"low":3768,"close":3862,"volume":35995,"rsi_14":57.52,"sma_20":3919.25,"sma_60":3824.25,"sma_120":3877.88},{"date":"2025-05-27","open":3862,"high":3926,"low":3803,"close":3808,"volume":66660,"rsi_14":48.25,"sma_20":3918.75,"sma_60":3822.25,"sma_120":3874.83},{"date":"2025-05-28","open":3803,"high":3887,"low":3783,"close":3872,"volume":43773,"rsi_14":53.97,"sma_20":3919.0,"sma_60":3821.92,"sma_120":3871.96},{"date":"2025-05-29","open":3877,"high":3946,"low":3852,"close":3941,"volume":65118,"rsi_14":58.57,"sma_20":3923.0,"sma_60":3824.33,"sma_120":3870.0},{"date":"2025-05-30","open":3961,"high":3976,"low":3911,"close":3926,"volume":41560,"rsi_14":53.79,"sma_20":3925.0,"sma_60":3827.25,"sma_120":3867.58},{"date":"2025-06-02","open":3951,"high":4000,"low":3916,"close":3961,"volume":104473,"rsi_14":54.81,"sma_20":3934.25,"sma_60":3828.0,"sma_120":3866.88},{"date":"2025-06-04","open":3986,"high":4050,"low":3941,"close":4030,"volume":74463,"rsi_14":55.47,"sma_20":3947.0,"sma_60":3830.0,"sma_120":3867.58},{"date":"2025-06-05","open":4050,"high":4050,"low":3956,"close":3995,"volume":63940,"rsi_14":53.9,"sma_20":3955.5,"sma_60":3831.92,"sma_120":3867.29},{"date":"2025-06-09","open":4025,"high":4134,"low":4025,"close":4124,"volume":153209,"rsi_14":66.67,"sma_20":3970.75,"sma_60":3836.17,"sma_120":3868.83},{"date":"2025-06-10","open":4129,"high":4183,"low":4050,"close":4099,"volume":107549,"rsi_14":65.38,"sma_20":3984.75,"sma_60":3841.17,"sma_120":3871.46},{"date":"2025-06-11","open":4149,"high":4149,"low":4070,"close":4109,"volume":78529,"rsi_14":65.61,"sma_20":3996.5,"sma_60":3846.67,"sma_120":3874.5},{"date":"2025-06-12","open":4099,"high":4149,"low":4060,"close":4065,"volume":68532,"rsi_14":54.68,"sma_20":4005.0,"sma_60":3852.25,"sma_120":3879.38},{"date":"2025-06-13","open":4104,"high":4247,"low":4040,"close":4089,"volume":602081,"rsi_14":63.28,"sma_20":4011.75,"sma_60":3858.25,"sma_120":3881.83},{"date":"2025-06-16","open":4124,"high":4124,"low":3971,"close":4070,"volume":134091,"rsi_14":62.79,"sma_20":4018.25,"sma_60":3863.67,"sma_120":3883.42},{"date":"2025-06-17","open":4035,"high":4094,"low":3995,"close":4050,"volume":151899,"rsi_14":65.32,"sma_20":4027.25,"sma_60":3869.25,"sma_120":3884.83},{"date":"2025-06-18","open":4025,"high":4129,"low":4000,"close":4109,"volume":146754,"rsi_14":74.4,"sma_20":4039.75,"sma_60":3876.08,"sma_120":3886.42},{"date":"2025-06-19","open":4109,"high":4119,"low":4035,"close":4074,"volume":52639,"rsi_14":67.23,"sma_20":4050.25,"sma_60":3882.75,"sma_120":3887.25},{"date":"2025-06-20","open":4094,"high":4094,"low":4015,"close":4074,"volume":60868,"rsi_14":62.86,"sma_20":4054.0,"sma_60":3889.33,"sma_120":3888.08},{"date":"2025-06-23","open":4149,"high":4218,"low":4084,"close":4099,"volume":305422,"rsi_14":66.36,"sma_20":4063.0,"sma_60":3895.33,"sma_120":3889.0},{"date":"2025-06-24","open":4074,"high":4188,"low":4065,"close":4139,"volume":243597,"rsi_14":66.67,"sma_20":4074.75,"sma_60":3903.17,"sma_120":3890.67},{"date":"2025-06-25","open":4149,"high":5373,"low":4149,"close":4988,"volume":19054538,"rsi_14":86.47,"sma_20":4131.75,"sma_60":3925.33,"sma_120":3900.29},{"date":"2025-06-26","open":5038,"high":5492,"low":4716,"close":4781,"volume":7165739,"rsi_14":76.41,"sma_20":4181.0,"sma_60":3944.08,"sma_120":3907.46},{"date":"2025-06-27","open":4736,"high":5887,"low":4588,"close":5482,"volume":22036166,"rsi_14":82.97,"sma_20":4262.5,"sma_60":3975.75,"sma_120":3920.29},{"date":"2025-06-30","open":5452,"high":5531,"low":5077,"close":5235,"volume":2251568,"rsi_14":74.89,"sma_20":4328.0,"sma_60":4005.58,"sma_120":3931.67},{"date":"2025-07-01","open":5255,"high":5502,"low":5107,"close":5126,"volume":2930173,"rsi_14":71.37,"sma_20":4388.75,"sma_60":4030.83,"sma_120":3942.92},{"date":"2025-07-02","open":5235,"high":6173,"low":5087,"close":5413,"volume":22437787,"rsi_14":75.71,"sma_20":4462.25,"sma_60":4060.92,"sma_120":3955.96},{"date":"2025-07-03","open":5354,"high":6727,"low":5196,"close":6173,"volume":24557795,"rsi_14":81.03,"sma_20":4570.75,"sma_60":4105.67,"sma_120":3975.71},{"date":"2025-07-04","open":6045,"high":6420,"low":5729,"close":6015,"volume":9565495,"rsi_14":77.82,"sma_20":4673.0,"sma_60":4144.75,"sma_120":3993.71},{"date":"2025-07-07","open":5926,"high":6509,"low":5887,"close":6085,"volume":7085775,"rsi_14":78.69,"sma_20":4772.25,"sma_60":4188.33,"sma_120":4012.0},{"date":"2025-07-08","open":6075,"high":6648,"low":6015,"close":6183,"volume":5285903,"rsi_14":78.93,"sma_20":4877.75,"sma_60":4234.25,"sma_120":4031.17},{"date":"2025-07-09","open":6272,"high":6302,"low":5917,"close":5926,"volume":1277754,"rsi_14":74.32,"sma_20":4969.75,"sma_60":4275.42,"sma_120":4047.67},{"date":"2025-07-10","open":5956,"high":6144,"low":5709,"close":5818,"volume":1986424,"rsi_14":72.26,"sma_20":5058.5,"sma_60":4311.25,"sma_120":4063.33},{"date":"2025-07-11","open":5907,"high":6628,"low":5818,"close":6173,"volume":8652017,"rsi_14":74.42,"sma_20":5164.0,"sma_60":4354.0,"sma_120":4082.08},{"date":"2025-07-14","open":6104,"high":7843,"low":5926,"close":7250,"volume":40839280,"rsi_14":79.44,"sma_20":5325.0,"sma_60":4413.83,"sma_120":4110.46},{"date":"2025-07-15","open":7023,"high":7023,"low":6885,"close":6914,"volume":1528583,"rsi_14":70.19,"sma_20":5470.0,"sma_60":4465.83,"sma_120":4135.88},{"date":"2025-07-16","open":7013,"high":7122,"low":6954,"close":7112,"volume":690604,"rsi_14":74.48,"sma_20":5622.0,"sma_60":4521.25,"sma_120":4162.96},{"date":"2025-07-17","open":7161,"high":7457,"low":7122,"close":7457,"volume":1874316,"rsi_14":72.42,"sma_20":5793.25,"sma_60":4581.83,"sma_120":4192.92},{"date":"2025-07-18","open":7112,"high":7290,"low":6914,"close":7260,"volume":2931280,"rsi_14":73.24,"sma_20":5954.5,"sma_60":4638.67,"sma_120":4221.0},{"date":"2025-07-21","open":7003,"high":7220,"low":6825,"close":6954,"volume":1916833,"rsi_14":70.07,"sma_20":6099.0,"sma_60":4691.17,"sma_120":4246.12},{"date":"2025-07-22","open":6954,"high":6993,"low":6341,"close":6578,"volume":2672910,"rsi_14":62.55,"sma_20":6222.5,"sma_60":4737.92,"sma_120":4267.75},{"date":"2025-07-23","open":6736,"high":6993,"low":6450,"close":6618,"volume":3292202,"rsi_14":55.67,"sma_20":6305.0,"sma_60":4785.33,"sma_120":4290.38},{"date":"2025-07-24","open":6707,"high":6954,"low":6539,"close":6756,"volume":3106095,"rsi_14":59.49,"sma_20":6405.0,"sma_60":4834.92,"sma_120":4315.12},{"date":"2025-07-25","open":6727,"high":6786,"low":6025,"close":6134,"volume":3949788,"rsi_14":50.55,"sma_20":6438.0,"sma_60":4873.17,"sma_120":4334.62},{"date":"2025-07-28","open":5986,"high":6035,"low":5571,"close":5640,"volume":1928447,"rsi_14":44.4,"sma_20":6458.5,"sma_60":4903.17,"sma_120":4350.62},{"date":"2025-07-29","open":5630,"high":5689,"low":5452,"close":5531,"volume":1009293,"rsi_14":45.8,"sma_20":6479.0,"sma_60":4930.92,"sma_120":4366.54},{"date":"2025-07-30","open":5581,"high":5660,"low":5433,"close":5512,"volume":771589,"rsi_14":46.68,"sma_20":6484.0,"sma_60":4960.17,"sma_120":4381.58},{"date":"2025-07-31","open":5472,"high":5610,"low":5383,"close":5472,"volume":841442,"rsi_14":41.84,"sma_20":6448.5,"sma_60":4988.75,"sma_120":4395.92},{"date":"2025-08-01","open":5462,"high":5462,"low":5265,"close":5334,"volume":727053,"rsi_14":21.47,"sma_20":6414.0,"sma_60":5014.17,"sma_120":4409.33},{"date":"2025-08-04","open":5265,"high":5492,"low":5245,"close":5383,"volume":487367,"rsi_14":25.08,"sma_20":6378.5,"sma_60":5040.5,"sma_120":4423.21},{"date":"2025-08-05","open":5383,"high":5492,"low":5314,"close":5472,"volume":497678,"rsi_14":22.33,"sma_20":6342.5,"sma_60":5068.33,"sma_120":4437.38},{"date":"2025-08-06","open":5581,"high":5591,"low":5383,"close":5403,"volume":492332,"rsi_14":11.76,"sma_20":6316.0,"sma_60":5094.08,"sma_120":4450.96},{"date":"2025-08-07","open":5433,"high":5680,"low":5334,"close":5393,"volume":2170981,"rsi_14":12.65,"sma_20":6294.5,"sma_60":5119.33,"sma_120":4464.79},{"date":"2025-08-08","open":5403,"high":5512,"low":5344,"close":5413,"volume":485789,"rsi_14":15.18,"sma_20":6256.0,"sma_60":5143.92,"sma_120":4478.79},{"date":"2025-08-11","open":5472,"high":5620,"low":5363,"close":5601,"volume":833222,"rsi_14":25.85,"sma_20":6172.5,"sma_60":5171.92,"sma_120":4494.42},{"date":"2025-08-12","open":5601,"high":5610,"low":5482,"close":5541,"volume":432708,"rsi_14":23.67,"sma_20":6103.0,"sma_60":5200.08,"sma_120":4509.38},{"date":"2025-08-13","open":5551,"high":5818,"low":5403,"close":5462,"volume":1536372,"rsi_14":17.41,"sma_20":6019.5,"sma_60":5227.08,"sma_120":4523.54},{"date":"2025-08-14","open":5413,"high":5680,"low":5413,"close":5482,"volume":665322,"rsi_14":26.43,"sma_20":5919.5,"sma_60":5254.33,"sma_120":4537.88},{"date":"2025-08-18","open":5531,"high":5581,"low":5363,"close":5482,"volume":345884,"rsi_14":41.11,"sma_20":5829.5,"sma_60":5279.33,"sma_120":4552.21},{"date":"2025-08-19","open":5423,"high":5541,"low":5393,"close":5492,"volume":299277,"rsi_14":47.5,"sma_20":5755.5,"sma_60":5305.83,"sma_120":4566.08},{"date":"2025-08-20","open":5393,"high":5452,"low":5294,"close":5442,"volume":435002,"rsi_14":45.78,"sma_20":5698.0,"sma_60":5331.75,"sma_120":4578.96},{"date":"2025-08-21","open":5630,"high":5768,"low":5482,"close":5492,"volume":1310175,"rsi_14":51.19,"sma_20":5641.0,"sma_60":5359.25,"sma_120":4591.75},{"date":"2025-08-22","open":5492,"high":5946,"low":5492,"close":5660,"volume":3295222,"rsi_14":68.97,"sma_20":5585.5,"sma_60":5390.5,"sma_120":4606.38},{"date":"2025-08-25","open":5660,"high":5689,"low":5591,"close":5660,"volume":489210,"rsi_14":67.07,"sma_20":5561.5,"sma_60":5420.67,"sma_120":4621.29},{"date":"2025-08-26","open":5610,"high":5670,"low":5275,"close":5294,"volume":811805,"rsi_14":41.82,"sma_20":5544.0,"sma_60":5443.5,"sma_120":4633.92},{"date":"2025-08-27","open":5294,"high":5462,"low":5294,"close":5442,"volume":299559,"rsi_14":51.69,"sma_20":5539.5,"sma_60":5469.08,"sma_120":4648.17},{"date":"2025-08-28","open":5442,"high":5581,"low":5354,"close":5551,"volume":287768,"rsi_14":56.25,"sma_20":5541.5,"sma_60":5495.92,"sma_120":4661.96},{"date":"2025-08-29","open":5610,"high":5670,"low":5423,"close":5512,"volume":315483,"rsi_14":53.85,"sma_20":5543.5,"sma_60":5520.92,"sma_120":4675.46},{"date":"2025-09-01","open":5502,"high":5571,"low":5284,"close":5413,"volume":293635,"rsi_14":42.15,"sma_20":5547.5,"sma_60":5544.83,"sma_120":4688.38},{"date":"2025-09-02","open":5423,"high":5531,"low":5294,"close":5433,"volume":206885,"rsi_14":45.3,"sma_20":5550.0,"sma_60":5566.92,"sma_120":4701.54},{"date":"2025-09-03","open":5433,"high":5541,"low":5334,"close":5512,"volume":168686,"rsi_14":52.14,"sma_20":5552.0,"sma_60":5590.75,"sma_120":4715.96},{"date":"2025-09-04","open":5541,"high":5571,"low":5482,"close":5512,"volume":437980,"rsi_14":51.3,"sma_20":5557.5,"sma_60":5614.42,"sma_120":4730.54},{"date":"2025-09-05","open":5749,"high":5749,"low":5373,"close":5433,"volume":1273099,"rsi_14":47.97,"sma_20":5559.5,"sma_60":5637.5,"sma_120":4744.88},{"date":"2025-09-08","open":5433,"high":5650,"low":5373,"close":5571,"volume":775463,"rsi_14":52.94,"sma_20":5567.5,"sma_60":5662.5,"sma_120":4760.38},{"date":"2025-09-09","open":5620,"high":5808,"low":5531,"close":5591,"volume":1243747,"rsi_14":55.64,"sma_20":5567.0,"sma_60":5688.17,"sma_120":4775.92},{"date":"2025-09-10","open":5591,"high":5680,"low":5512,"close":5610,"volume":558240,"rsi_14":54.62,"sma_20":5570.5,"sma_60":5714.5,"sma_120":4791.88},{"date":"2025-09-11","open":5610,"high":5778,"low":5561,"close":5640,"volume":715506,"rsi_14":49.14,"sma_20":5579.5,"sma_60":5740.33,"sma_120":4808.21},{"date":"2025-09-12","open":5689,"high":5689,"low":5512,"close":5571,"volume":331997,"rsi_14":46.34,"sma_20":5584.0,"sma_60":5765.58,"sma_120":4824.17},{"date":"2025-09-15","open":5581,"high":5581,"low":5413,"close":5442,"volume":482031,"rsi_14":57.58,"sma_20":5582.0,"sma_60":5788.67,"sma_120":4839.0},{"date":"2025-09-16","open":5423,"high":5472,"low":5344,"close":5403,"volume":331488,"rsi_14":47.73,"sma_20":5577.5,"sma_60":5810.67,"sma_120":4853.0},{"date":"2025-09-17","open":5393,"high":5442,"low":5314,"close":5442,"volume":254786,"rsi_14":43.21,"sma_20":5577.5,"sma_60":5832.67,"sma_120":4867.92},{"date":"2025-09-18","open":5433,"high":5600,"low":5384,"close":5581,"volume":296651,"rsi_14":54.35,"sma_20":5582.5,"sma_60":5842.83,"sma_120":4884.08},{"date":"2025-09-19","open":5670,"high":5680,"low":5500,"close":5570,"volume":223962,"rsi_14":54.95,"sma_20":5574.5,"sma_60":5855.0,"sma_120":4899.54},{"date":"2025-09-22","open":5512,"high":5561,"low":5423,"close":5531,"volume":135794,"rsi_14":55.43,"sma_20":5568.0,"sma_60":5855.83,"sma_120":4915.79},{"date":"2025-09-23","open":5561,"high":5561,"low":5403,"close":5492,"volume":160603,"rsi_14":48.86,"sma_20":5578.0,"sma_60":5860.17,"sma_120":4932.88},{"date":"2025-09-24","open":5462,"high":5492,"low":5373,"close":5413,"volume":125132,"rsi_14":44.79,"sma_20":5576.5,"sma_60":5865.0,"sma_120":4947.92},{"date":"2025-09-25","open":5383,"high":5472,"low":5363,"close":5413,"volume":101572,"rsi_14":48.86,"sma_20":5569.5,"sma_60":5865.0,"sma_120":4962.96},{"date":"2025-09-26","open":5413,"high":5452,"low":5245,"close":5294,"volume":192549,"rsi_14":33.72,"sma_20":5558.5,"sma_60":5850.17,"sma_120":4977.92},{"date":"2025-09-29","open":5314,"high":5472,"low":5314,"close":5462,"volume":115374,"rsi_14":43.56,"sma_20":5561.0,"sma_60":5840.83,"sma_120":4992.79},{"date":"2025-09-30","open":5462,"high":5482,"low":5314,"close":5314,"volume":127028,"rsi_14":36.84,"sma_20":5555.0,"sma_60":5827.83,"sma_120":5008.08},{"date":"2025-10-01","open":5334,"high":5521,"low":5324,"close":5452,"volume":177987,"rsi_14":42.4,"sma_20":5552.0,"sma_60":5815.5,"sma_120":5024.88},{"date":"2025-10-02","open":5462,"high":5532,"low":5393,"close":5452,"volume":123197,"rsi_14":43.09,"sma_20":5546.5,"sma_60":5806.67,"sma_120":5041.04},{"date":"2025-10-10","open":5433,"high":5561,"low":5304,"close":5561,"volume":218515,"rsi_14":54.76,"sma_20":5553.0,"sma_60":5802.33,"sma_120":5056.79},{"date":"2025-10-13","open":5442,"high":5610,"low":5344,"close":5521,"volume":302894,"rsi_14":54.76,"sma_20":5550.5,"sma_60":5791.33,"sma_120":5072.67},{"date":"2025-10-14","open":5492,"high":5630,"low":5423,"close":5492,"volume":472191,"rsi_14":52.0,"sma_20":5545.5,"sma_60":5761.67,"sma_120":5087.75},{"date":"2025-10-15","open":5492,"high":5601,"low":5433,"close":5581,"volume":233438,"rsi_14":49.58,"sma_20":5544.0,"sma_60":5739.17,"sma_120":5102.5},{"date":"2025-10-16","open":5591,"high":5956,"low":5551,"close":5640,"volume":1280746,"rsi_14":56.03,"sma_20":5544.0,"sma_60":5714.33,"sma_120":5117.79},{"date":"2025-10-17","open":5630,"high":5650,"low":5403,"close":5452,"volume":431691,"rsi_14":46.97,"sma_20":5538.0,"sma_60":5680.5,"sma_120":5131.17},{"date":"2025-10-20","open":5452,"high":5591,"low":5344,"close":5571,"volume":219558,"rsi_14":52.86,"sma_20":5544.5,"sma_60":5652.0,"sma_120":5145.33},{"date":"2025-10-21","open":5571,"high":5778,"low":5541,"close":5660,"volume":547310,"rsi_14":58.87,"sma_20":5557.5,"sma_60":5630.17,"sma_120":5160.67},{"date":"2025-10-22","open":5680,"high":5798,"low":5482,"close":5709,"volume":344220,"rsi_14":60.27,"sma_20":5571.0,"sma_60":5615.5,"sma_120":5176.71},{"date":"2025-10-23","open":5699,"high":5719,"low":5502,"close":5551,"volume":365112,"rsi_14":58.67,"sma_20":5569.0,"sma_60":5597.5,"sma_120":5191.42},{"date":"2025-10-24","open":5531,"high":5591,"low":5433,"close":5561,"volume":211270,"rsi_14":53.73,"sma_20":5572.0,"sma_60":5577.33,"sma_120":5206.12},{"date":"2025-10-27","open":5630,"high":6164,"low":5610,"close":5907,"volume":2549307,"rsi_14":69.48,"sma_20":5591.0,"sma_60":5573.5,"sma_120":5223.33},{"date":"2025-10-28","open":6015,"high":6035,"low":5749,"close":5818,"volume":756455,"rsi_14":62.42,"sma_20":5607.5,"sma_60":5576.5,"sma_120":5239.83},{"date":"2025-10-29","open":5818,"high":5838,"low":5620,"close":5709,"volume":452168,"rsi_14":60.0,"sma_20":5622.5,"sma_60":5579.5,"sma_120":5255.21},{"date":"2025-10-30","open":5709,"high":5709,"low":5383,"close":5403,"volume":514183,"rsi_14":45.29,"sma_20":5622.0,"sma_60":5577.67,"sma_120":5268.92},{"date":"2025-10-31","open":5354,"high":5462,"low":5314,"close":5344,"volume":351864,"rsi_14":44.77,"sma_20":5624.5,"sma_60":5575.5,"sma_120":5282.12},{"date":"2025-11-03","open":5344,"high":5383,"low":5018,"close":5117,"volume":959389,"rsi_14":40.1,"sma_20":5607.0,"sma_60":5571.83,"sma_120":5293.0},{"date":"2025-11-04","open":5117,"high":5176,"low":5018,"close":5156,"volume":274335,"rsi_14":38.5,"sma_20":5599.0,"sma_60":5568.0,"sma_120":5304.25},{"date":"2025-11-05","open":5156,"high":5156,"low":4860,"close":5097,"volume":428856,"rsi_14":35.29,"sma_20":5581.0,"sma_60":5561.67,"sma_120":5315.0},{"date":"2025-11-06","open":5097,"high":5136,"low":4968,"close":5057,"volume":133474,"rsi_14":38.37,"sma_20":5563.5,"sma_60":5555.83,"sma_120":5324.96},{"date":"2025-11-07","open":4934,"high":5067,"low":4924,"close":5057,"volume":161835,"rsi_14":33.75,"sma_20":5538.0,"sma_60":5550.17,"sma_120":5334.75},{"date":"2025-11-10","open":5057,"high":5156,"low":5018,"close":5146,"volume":145745,"rsi_14":33.75,"sma_20":5519.0,"sma_60":5545.67,"sma_120":5344.79},{"date":"2025-11-11","open":5215,"high":5235,"low":5018,"close":5077,"volume":170795,"rsi_14":30.25,"sma_20":5498.0,"sma_60":5536.83,"sma_120":5354.38},{"date":"2025-11-12","open":5038,"high":5255,"low":5008,"close":5255,"volume":165408,"rsi_14":40.85,"sma_20":5481.5,"sma_60":5532.0,"sma_120":5366.04},{"date":"2025-11-13","open":5245,"high":5245,"low":5166,"close":5235,"volume":86226,"rsi_14":40.0,"sma_20":5461.0,"sma_60":5528.17,"sma_120":5377.62},{"date":"2025-11-14","open":5146,"high":5225,"low":5047,"close":5047,"volume":98941,"rsi_14":20.81,"sma_20":5440.5,"sma_60":5520.83,"sma_120":5387.58},{"date":"2025-11-17","open":5057,"high":5136,"low":4978,"close":4978,"volume":186680,"rsi_14":21.09,"sma_20":5410.5,"sma_60":5512.33,"sma_120":5395.83},{"date":"2025-11-18","open":4968,"high":4998,"low":4845,"close":4855,"volume":186571,"rsi_14":20.88,"sma_20":5369.75,"sma_60":5501.58,"sma_120":5403.71},{"date":"2025-11-19","open":4850,"high":5047,"low":4840,"close":5008,"volume":140535,"rsi_14":34.96,"sma_20":5334.25,"sma_60":5494.25,"sma_120":5413.0},{"date":"2025-11-20","open":5018,"high":5235,"low":5018,"close":5176,"volume":210461,"rsi_14":44.1,"sma_20":5315.25,"sma_60":5488.92,"sma_120":5424.08},{"date":"2025-11-21","open":5087,"high":5186,"low":4998,"close":5038,"volume":136617,"rsi_14":47.04,"sma_20":5288.75,"sma_60":5478.42,"sma_120":5434.46},{"date":"2025-11-24","open":5057,"high":5126,"low":4958,"close":5038,"volume":90315,"rsi_14":45.42,"sma_20":5244.75,"sma_60":5467.92,"sma_120":5444.29},{"date":"2025-11-25","open":5047,"high":5126,"low":4924,"close":4988,"volume":117180,"rsi_14":45.77,"sma_20":5202.75,"sma_60":5462.75,"sma_120":5453.12},{"date":"2025-11-26","open":5097,"high":5205,"low":5037,"close":5146,"volume":165499,"rsi_14":53.17,"sma_20":5174.25,"sma_60":5457.75,"sma_120":5463.42},{"date":"2025-11-27","open":5146,"high":5166,"low":5018,"close":5047,"volume":103416,"rsi_14":49.67,"sma_20":5156.25,"sma_60":5449.25,"sma_120":5472.58},{"date":"2025-11-28","open":5047,"high":5186,"low":5047,"close":5166,"volume":98784,"rsi_14":50.65,"sma_20":5147.25,"sma_60":5443.42,"sma_120":5482.17},{"date":"2025-12-01","open":5176,"high":5334,"low":5136,"close":5176,"volume":264163,"rsi_14":53.36,"sma_20":5150.25,"sma_60":5439.42,"sma_120":5492.12},{"date":"2025-12-02","open":5186,"high":5334,"low":5186,"close":5324,"volume":225530,"rsi_14":52.4,"sma_20":5158.75,"sma_60":5437.58,"sma_120":5502.25},{"date":"2025-12-03","open":5393,"high":5393,"low":5245,"close":5334,"volume":128530,"rsi_14":53.45,"sma_20":5170.75,"sma_60":5434.58,"sma_120":5512.67},{"date":"2025-12-04","open":5294,"high":5423,"low":5225,"close":5255,"volume":170323,"rsi_14":57.84,"sma_20":5180.75,"sma_60":5430.25,"sma_120":5522.33},{"date":"2025-12-05","open":5255,"high":5304,"low":5196,"close":5265,"volume":84023,"rsi_14":61.33,"sma_20":5191.25,"sma_60":5427.42,"sma_120":5532.46},{"date":"2025-12-08","open":5324,"high":5334,"low":5196,"close":5265,"volume":118425,"rsi_14":67.97,"sma_20":5197.25,"sma_60":5422.25,"sma_120":5542.38},{"date":"2025-12-09","open":5205,"high":5373,"low":5136,"close":5324,"volume":164106,"rsi_14":65.09,"sma_20":5209.75,"sma_60":5417.75,"sma_120":5552.96},{"date":"2025-12-10","open":5324,"high":5393,"low":5245,"close":5334,"volume":161383,"rsi_14":58.89,"sma_20":5213.75,"sma_60":5413.08,"sma_120":5563.79},{"date":"2025-12-11","open":5354,"high":6806,"low":5334,"close":6391,"volume":17094537,"rsi_14":87.43,"sma_20":5272.25,"sma_60":5425.75,"sma_120":5583.04},{"date":"2025-12-12","open":6914,"high":7299,"low":6430,"close":6628,"volume":14159040,"rsi_14":88.89,"sma_20":5352.25,"sma_60":5443.58,"sma_120":5604.58},{"date":"2025-12-15","open":6796,"high":7013,"low":6519,"close":6559,"volume":3191083,"rsi_14":88.04,"sma_20":5432.25,"sma_60":5462.42,"sma_120":5625.54},{"date":"2025-12-16","open":6480,"high":6529,"low":6124,"close":6203,"volume":1386465,"rsi_14":73.36,"sma_20":5500.5,"sma_60":5475.92,"sma_120":5643.29},{"date":"2025-12-17","open":6262,"high":6746,"low":6144,"close":6549,"volume":3315582,"rsi_14":79.92,"sma_20":5578.5,"sma_60":5494.58,"sma_120":5663.62},{"date":"2025-12-18","open":6341,"high":6578,"low":6193,"close":6252,"volume":1345228,"rsi_14":70.22,"sma_20":5633.0,"sma_60":5505.75,"sma_120":5674.29},{"date":"2025-12-19","open":6272,"high":6410,"low":6134,"close":6223,"volume":790387,"rsi_14":69.34,"sma_20":5693.0,"sma_60":5517.92,"sma_120":5686.46},{"date":"2025-12-22","open":6272,"high":6549,"low":6243,"close":6341,"volume":1117056,"rsi_14":69.0,"sma_20":5759.0,"sma_60":5531.58,"sma_120":5693.71},{"date":"2025-12-23","open":6302,"high":7052,"low":6035,"close":6075,"volume":7815661,"rsi_14":62.63,"sma_20":5814.0,"sma_60":5541.42,"sma_120":5700.79},{"date":"2025-12-24","open":6075,"high":6519,"low":5828,"close":5976,"volume":3342200,"rsi_14":62.21,"sma_20":5856.0,"sma_60":5550.92,"sma_120":5707.96},{"date":"2025-12-26","open":6045,"high":6371,"low":5996,"close":6045,"volume":1204217,"rsi_14":62.95,"sma_20":5906.5,"sma_60":5561.58,"sma_120":5713.29},{"date":"2025-12-29","open":6150,"high":6420,"low":6035,"close":6210,"volume":896795,"rsi_14":64.01,"sma_20":5955.5,"sma_60":5575.75,"sma_120":5712.96},{"date":"2025-12-30","open":6260,"high":6380,"low":6200,"close":6270,"volume":555892,"rsi_14":64.01,"sma_20":6007.0,"sma_60":5588.08,"sma_120":5714.46},{"date":"2026-01-02","open":6330,"high":6360,"low":6080,"close":6160,"volume":550761,"rsi_14":61.73,"sma_20":6045.5,"sma_60":5601.08,"sma_120":5714.46},{"date":"2026-01-05","open":6210,"high":6220,"low":5990,"close":6090,"volume":431220,"rsi_14":41.52,"sma_20":6080.0,"sma_60":5610.58,"sma_120":5713.04},{"date":"2026-01-06","open":6090,"high":6300,"low":6010,"close":6130,"volume":636111,"rsi_14":35.78,"sma_20":6120.5,"sma_60":5621.58,"sma_120":5714.12},{"date":"2026-01-07","open":6250,"high":6730,"low":6190,"close":6510,"volume":3117389,"rsi_14":47.23,"sma_20":6179.5,"sma_60":5636.25,"sma_120":5719.29},{"date":"2026-01-08","open":6510,"high":6640,"low":6210,"close":6380,"volume":977400,"rsi_14":52.36,"sma_20":6232.0,"sma_60":5649.42,"sma_120":5720.38},{"date":"2026-01-09","open":6470,"high":6700,"low":6350,"close":6610,"volume":1448346,"rsi_14":49.5,"sma_20":6293.0,"sma_60":5666.92,"sma_120":5714.29},{"date":"2026-01-12","open":6630,"high":6660,"low":6430,"close":6510,"volume":756164,"rsi_14":55.0,"sma_20":6348.5,"sma_60":5681.25,"sma_120":5710.21},{"date":"2026-01-13","open":6400,"high":6500,"low":6160,"close":6190,"volume":746872,"rsi_14":47.37,"sma_20":6334.5,"sma_60":5689.25,"sma_120":5701.79},{"date":"2026-01-14","open":6190,"high":6540,"low":6030,"close":6530,"volume":739595,"rsi_14":52.38,"sma_20":6325.5,"sma_60":5706.08,"sma_120":5693.29},{"date":"2026-01-15","open":6480,"high":6530,"low":6300,"close":6390,"volume":412863,"rsi_14":55.5,"sma_20":6313.0,"sma_60":5718.58,"sma_120":5685.29},{"date":"2026-01-16","open":6390,"high":6530,"low":6210,"close":6300,"volume":543862,"rsi_14":72.75,"sma_20":5203.25,"sma_60":5457.08,"sma_120":5500.96},{"date":"2026-01-19","open":6300,"high":6320,"low":6100,"close":6180,"volume":515860,"rsi_14":51.35,"sma_20":6291.5,"sma_60":5734.75,"sma_120":5675.12},{"date":"2026-01-20","open":6230,"high":6540,"low":6150,"close":6510,"volume":980709,"rsi_14":56.1,"sma_20":6300.5,"sma_60":5749.58,"sma_120":5673.54},{"date":"2026-01-21","open":6450,"high":6520,"low":6280,"close":6470,"volume":856769,"rsi_14":54.1,"sma_20":6309.0,"sma_60":5763.58,"sma_120":5670.46},{"date":"2026-01-22","open":6530,"high":6570,"low":6310,"close":6340,"volume":665817,"rsi_14":53.66,"sma_20":6305.0,"sma_60":5769.58,"sma_120":5671.54},{"date":"2026-01-23","open":6340,"high":6600,"low":6210,"close":6440,"volume":694083,"rsi_14":57.03,"sma_20":6319.5,"sma_60":5778.75,"sma_120":5677.62},{"date":"2026-01-26","open":6450,"high":6530,"low":6210,"close":6310,"volume":787559,"rsi_14":53.49,"sma_20":6332.5,"sma_60":5787.58,"sma_120":5683.54},{"date":"2026-01-27","open":6310,"high":6350,"low":6140,"close":6200,"volume":719749,"rsi_14":43.29,"sma_20":6336.5,"sma_60":5799.75,"sma_120":5688.71},{"date":"2026-01-28","open":6220,"high":6310,"low":6150,"close":6170,"volume":584777,"rsi_14":45.25,"sma_20":6334.5,"sma_60":5812.42,"sma_120":5693.96},{"date":"2026-01-29","open":6240,"high":6420,"low":6140,"close":6380,"volume":946922,"rsi_14":44.75,"sma_20":6340.0,"sma_60":5832.42,"sma_120":5702.12},{"date":"2026-01-30","open":6400,"high":7400,"low":6180,"close":6740,"volume":8924797,"rsi_14":54.69,"sma_20":6369.0,"sma_60":5857.75,"sma_120":5712.88},{"date":"2026-02-02","open":6850,"high":7240,"low":6260,"close":6370,"volume":3855682,"rsi_14":53.6,"sma_20":6383.0,"sma_60":5877.92,"sma_120":5719.79},{"date":"2026-02-03","open":6490,"high":7100,"low":6370,"close":6880,"volume":4741360,"rsi_14":56.55,"sma_20":6420.5,"sma_60":5907.25,"sma_120":5731.54},{"date":"2026-02-04","open":7170,"high":8390,"low":7020,"close":7990,"volume":17815530,"rsi_14":82.88,"sma_20":5341.75,"sma_60":5498.58,"sma_120":5532.75},{"date":"2026-02-05","open":7750,"high":7880,"low":7250,"close":7430,"volume":3781339,"rsi_14":73.15,"sma_20":5455.25,"sma_60":5529.42,"sma_120":5560.08},{"date":"2026-02-06","open":7430,"high":7430,"low":6700,"close":7080,"volume":2653240,"rsi_14":70.69,"sma_20":5553.25,"sma_60":5554.42,"sma_120":5584.42},{"date":"2026-02-09","open":7130,"high":7340,"low":7000,"close":7090,"volume":1862206,"rsi_14":71.81,"sma_20":5651.75,"sma_60":5580.92,"sma_120":5609.21},{"date":"2026-02-10","open":7200,"high":7760,"low":7170,"close":7500,"volume":2819226,"rsi_14":75.93,"sma_20":5766.25,"sma_60":5611.92,"sma_120":5637.21},{"date":"2026-02-11","open":7500,"high":7870,"low":7300,"close":7400,"volume":2014729,"rsi_14":73.63,"sma_20":5879.25,"sma_60":5640.92,"sma_120":5664.54},{"date":"2026-02-12","open":7450,"high":7460,"low":7260,"close":7270,"volume":720025,"rsi_14":70.76,"sma_20":5976.75,"sma_60":5667.42,"sma_120":5690.96},{"date":"2026-02-13","open":7220,"high":7350,"low":7140,"close":7270,"volume":509386,"rsi_14":72.84,"sma_20":6075.25,"sma_60":5693.42,"sma_120":5716.88},{"date":"2026-02-19","open":7400,"high":7550,"low":7320,"close":7490,"volume":1199160,"rsi_14":74.04,"sma_20":6194.25,"sma_60":5724.25,"sma_120":5744.92},{"date":"2026-02-20","open":7520,"high":7790,"low":7410,"close":7520,"volume":1245461,"rsi_14":74.95,"sma_20":6318.25,"sma_60":5757.75,"sma_120":5773.21},{"date":"2026-02-23","open":7490,"high":7830,"low":7290,"close":7540,"volume":1641133,"rsi_14":74.22,"sma_20":6449.5,"sma_60":5792.25,"sma_120":5801.46},{"date":"2026-02-24","open":7550,"high":7570,"low":7330,"close":7470,"volume":588996,"rsi_14":74.69,"sma_20":6569.5,"sma_60":5824.92,"sma_120":5828.79},{"date":"2026-02-25","open":7480,"high":7785,"low":7420,"close":7520,"volume":1089128,"rsi_14":66.11,"sma_20":7081.0,"sma_60":6404.83,"sma_120":5933.79},{"date":"2026-02-26","open":7570,"high":7580,"low":7250,"close":7340,"volume":680785,"rsi_14":63.61,"sma_20":6795.5,"sma_60":5885.42,"sma_120":5870.21},{"date":"2026-02-27","open":7340,"high":7480,"low":7260,"close":7260,"volume":646069,"rsi_14":33.48,"sma_20":7185.5,"sma_60":6476.17,"sma_120":5962.71},{"date":"2026-03-03","open":7630,"high":7850,"low":7020,"close":7100,"volume":7276926,"rsi_14":40.88,"sma_20":7232.0,"sma_60":6507.33,"sma_120":5975.38},{"date":"2026-03-04","open":6820,"high":6900,"low":5500,"close":5830,"volume":1924585,"rsi_14":27.11,"sma_20":7204.5,"sma_60":6517.17,"sma_120":5978.29},{"date":"2026-03-05","open":6180,"high":6430,"low":6110,"close":6280,"volume":1187362,"rsi_14":37.22,"sma_20":7181.5,"sma_60":6532.0,"sma_120":5984.79},{"date":"2026-03-06","open":6290,"high":6470,"low":6090,"close":6440,"volume":678023,"rsi_14":31.85,"sma_20":7185.0,"sma_60":6549.33,"sma_120":5991.96},{"date":"2026-03-09","open":6250,"high":6430,"low":5990,"close":6140,"volume":705945,"rsi_14":29.81,"sma_20":7148.0,"sma_60":6563.0,"sma_120":5996.62},{"date":"2026-03-10","open":6290,"high":6430,"low":6200,"close":6260,"volume":534282,"rsi_14":33.76,"sma_20":7061.5,"sma_60":6578.5,"sma_120":6002.96},{"date":"2026-03-11","open":6370,"high":6590,"low":6260,"close":6450,"volume":563966,"rsi_14":37.58,"sma_20":7012.5,"sma_60":6597.17,"sma_120":6009.71},{"date":"2026-03-12","open":6390,"high":6680,"low":6390,"close":6660,"volume":405040,"rsi_14":37.39,"sma_20":6991.5,"sma_60":6618.33,"sma_120":6018.04},{"date":"2026-03-13","open":6560,"high":6660,"low":6410,"close":6460,"volume":305631,"rsi_14":34.68,"sma_20":6960.0,"sma_60":6636.0,"sma_120":6024.54},{"date":"2026-03-16","open":6500,"high":6710,"low":6370,"close":6420,"volume":821585,"rsi_14":33.91,"sma_20":6906.0,"sma_60":6063.75,"sma_120":5927.54},{"date":"2026-03-17","open":6440,"high":6620,"low":6400,"close":6550,"volume":376050,"rsi_14":37.01,"sma_20":6863.5,"sma_60":6080.25,"sma_120":5920.96},{"date":"2026-03-18","open":6510,"high":6640,"low":6500,"close":6520,"volume":439222,"rsi_14":35.8,"sma_20":6826.0,"sma_60":6094.75,"sma_120":5916.96},{"date":"2026-03-19","open":6400,"high":6420,"low":6300,"close":6350,"volume":297351,"rsi_14":35.9,"sma_20":6780.0,"sma_60":6105.42,"sma_120":5909.88},{"date":"2026-03-20","open":6380,"high":6860,"low":6380,"close":6780,"volume":784384,"rsi_14":43.78,"sma_20":6744.5,"sma_60":6126.42,"sma_120":5903.46},{"date":"2026-03-23","open":6610,"high":6690,"low":6150,"close":6150,"volume":578476,"rsi_14":39.03,"sma_20":6676.0,"sma_60":6134.92,"sma_120":5893.46},{"date":"2026-03-24","open":6310,"high":6350,"low":6120,"close":6240,"volume":341944,"rsi_14":56.51,"sma_20":6611.0,"sma_60":6143.42,"sma_120":5886.79},{"date":"2026-03-25","open":6260,"high":6300,"low":6160,"close":6220,"volume":242575,"rsi_14":48.9,"sma_20":6548.5,"sma_60":6150.75,"sma_120":5883.12},{"date":"2026-03-26","open":6220,"high":6230,"low":5950,"close":5950,"volume":341792,"rsi_14":41.34,"sma_20":6470.0,"sma_60":6156.25,"sma_120":5876.88},{"date":"2026-03-27","open":5870,"high":5930,"low":5690,"close":5870,"volume":279571,"rsi_14":44.83,"sma_20":6396.5,"sma_60":6160.25,"sma_120":5868.79},{"date":"2026-03-30","open":5680,"high":5850,"low":5570,"close":5720,"volume":276222,"rsi_14":39.77,"sma_20":6319.5,"sma_60":6155.92,"sma_120":5864.71},{"date":"2026-03-31","open":5730,"high":5910,"low":5690,"close":5700,"volume":434231,"rsi_14":34.82,"sma_20":6249.5,"sma_60":6152.75,"sma_120":5864.62},{"date":"2026-04-01","open":5840,"high":6120,"low":5800,"close":6060,"volume":228509,"rsi_14":38.78,"sma_20":6261.5,"sma_60":6157.58,"sma_120":5868.54},{"date":"2026-04-02","open":6080,"high":6120,"low":5600,"close":5680,"volume":280084,"rsi_14":36.17,"sma_20":6231.5,"sma_60":6161.08,"sma_120":5869.38},{"date":"2026-04-03","open":5780,"high":5930,"low":5740,"close":5860,"volume":114986,"rsi_14":40.54,"sma_20":6202.5,"sma_60":6168.58,"sma_120":5872.04},{"date":"2026-04-06","open":5880,"high":5880,"low":5700,"close":5730,"volume":131339,"rsi_14":36.15,"sma_20":6182.0,"sma_60":6177.75,"sma_120":5874.79},{"date":"2026-04-07","open":5750,"high":5810,"low":5590,"close":5630,"volume":142789,"rsi_14":35.31,"sma_20":6150.5,"sma_60":6184.58,"sma_120":5876.29},{"date":"2026-04-08","open":5810,"high":6120,"low":5780,"close":6070,"volume":290903,"rsi_14":45.76,"sma_20":6131.5,"sma_60":6199.75,"sma_120":5880.71},{"date":"2026-04-09","open":6050,"high":6060,"low":5800,"close":5890,"volume":113388,"rsi_14":35.41,"sma_20":6093.0,"sma_60":6212.58,"sma_120":5884.21},{"date":"2026-04-10","open":5950,"high":6350,"low":5930,"close":6240,"volume":640300,"rsi_14":51.62,"sma_20":6082.0,"sma_60":6231.25,"sma_120":5890.71},{"date":"2026-04-13","open":6290,"high":6360,"low":6130,"close":6240,"volume":399865,"rsi_14":50.0,"sma_20":6073.0,"sma_60":6248.42,"sma_120":5897.04},{"date":"2026-04-14","open":6310,"high":6420,"low":6240,"close":6350,"volume":227701,"rsi_14":52.35,"sma_20":6063.0,"sma_60":6268.58,"sma_120":5902.71},{"date":"2026-04-15","open":6390,"high":6460,"low":6240,"close":6300,"volume":294017,"rsi_14":56.86,"sma_20":6052.0,"sma_60":6284.92,"sma_120":5908.46},{"date":"2026-04-16","open":6300,"high":6350,"low":6210,"close":6230,"volume":259339,"rsi_14":57.09,"sma_20":6046.0,"sma_60":6300.42,"sma_120":5914.29},{"date":"2026-04-17","open":6270,"high":6320,"low":6170,"close":6300,"volume":186931,"rsi_14":61.79,"sma_20":6022.0,"sma_60":6320.25,"sma_120":5920.54},{"date":"2026-04-20","open":6300,"high":6300,"low":6200,"close":6200,"volume":126350,"rsi_14":59.84,"sma_20":6024.5,"sma_60":6339.58,"sma_120":5925.96},{"date":"2026-04-21","open":6260,"high":6280,"low":6180,"close":6210,"volume":138592,"rsi_14":53.21,"sma_20":6023.0,"sma_60":6361.17,"sma_120":5931.38},{"date":"2026-04-22","open":6240,"high":6240,"low":6080,"close":6120,"volume":178063,"rsi_14":61.7,"sma_20":6018.0,"sma_60":6378.67,"sma_120":5936.46},{"date":"2026-04-23","open":6210,"high":6210,"low":5980,"close":6080,"volume":320522,"rsi_14":56.32,"sma_20":6024.5,"sma_60":6392.67,"sma_120":5940.79},{"date":"2026-04-24","open":6120,"high":6190,"low":6070,"close":6160,"volume":225351,"rsi_14":62.72,"sma_20":6039.0,"sma_60":6410.33,"sma_120":5944.38},{"date":"2026-04-27","open":6200,"high":6240,"low":6140,"close":6150,"volume":266226,"rsi_14":66.25,"sma_20":6060.5,"sma_60":6427.83,"sma_120":5947.88},{"date":"2026-04-28","open":6180,"high":6180,"low":5940,"close":5960,"volume":414138,"rsi_14":45.93,"sma_20":6073.5,"sma_60":6443.0,"sma_120":5952.88},{"date":"2026-04-29","open":6010,"high":6060,"low":5900,"close":6050,"volume":181939,"rsi_14":56.35,"sma_20":6072.5,"sma_60":6457.0,"sma_120":5957.38},{"date":"2026-04-30","open":6060,"high":6110,"low":5870,"close":5930,"volume":246445,"rsi_14":27.17,"sma_20":6177.0,"sma_60":6133.83,"sma_120":6404.12},{"date":"2026-05-04","open":5980,"high":6210,"low":5970,"close":6010,"volume":416529,"rsi_14":39.64,"sma_20":6092.5,"sma_60":6493.33,"sma_120":5992.12},{"date":"2026-05-06","open":6010,"high":6010,"low":5800,"close":5850,"volume":287864,"rsi_14":28.45,"sma_20":6098.5,"sma_60":6476.17,"sma_120":5994.38},{"date":"2026-05-07","open":5840,"high":5980,"low":5750,"close":5770,"volume":254067,"rsi_14":27.73,"sma_20":6105.5,"sma_60":6439.17,"sma_120":5996.62},{"date":"2026-05-08","open":5700,"high":5850,"low":5690,"close":5720,"volume":191772,"rsi_14":28.21,"sma_20":6088.0,"sma_60":6410.67,"sma_120":5997.29},{"date":"2026-05-11","open":5730,"high":5740,"low":5440,"close":5480,"volume":370178,"rsi_14":19.4,"sma_20":6067.5,"sma_60":6384.0,"sma_120":5995.79},{"date":"2026-05-12","open":5500,"high":5590,"low":5080,"close":5300,"volume":333437,"rsi_14":18.31,"sma_20":6020.5,"sma_60":6354.17,"sma_120":5992.62},{"date":"2026-05-13","open":5370,"high":5400,"low":5200,"close":5240,"volume":207259,"rsi_14":17.01,"sma_20":5970.5,"sma_60":6316.5,"sma_120":5988.71},{"date":"2026-05-14","open":5210,"high":5530,"low":5210,"close":5470,"volume":247145,"rsi_14":29.81,"sma_20":5926.5,"sma_60":6284.33,"sma_120":5987.29},{"date":"2026-05-15","open":5500,"high":5500,"low":5180,"close":5260,"volume":172449,"rsi_14":26.97,"sma_20":5874.5,"sma_60":6250.83,"sma_120":5985.21},{"date":"2026-05-18","open":5260,"high":5530,"low":5070,"close":5410,"volume":340504,"rsi_14":29.73,"sma_20":5833.5,"sma_60":6219.83,"sma_120":5984.71},{"date":"2026-05-19","open":5440,"high":5560,"low":5210,"close":5330,"volume":321186,"rsi_14":28.65,"sma_20":5785.0,"sma_60":6183.83,"sma_120":5983.21},{"date":"2026-05-20","open":5330,"high":5330,"low":5000,"close":5150,"volume":223068,"rsi_14":28.8,"sma_20":5732.5,"sma_60":6144.33,"sma_120":5978.96},{"date":"2026-05-21","open":5150,"high":5380,"low":5150,"close":5200,"volume":113509,"rsi_14":27.27,"sma_20":5682.0,"sma_60":6105.33,"sma_120":5975.88},{"date":"2026-05-22","open":5200,"high":5410,"low":5200,"close":5370,"volume":110464,"rsi_14":35.42,"sma_20":5644.5,"sma_60":6070.33,"sma_120":5973.96},{"date":"2026-05-26","open":5370,"high":5450,"low":5200,"close":5200,"volume":179720,"rsi_14":29.85,"sma_20":5600.5,"sma_60":6031.67,"sma_120":5970.96},{"date":"2026-05-27","open":5200,"high":5220,"low":5000,"close":5030,"volume":239329,"rsi_14":29.7,"sma_20":5544.0,"sma_60":5993.17,"sma_120":5967.21},{"date":"2026-05-28","open":5050,"high":5180,"low":4920,"close":5160,"volume":347221,"rsi_14":35.27,"sma_20":5494.5,"sma_60":5958.17,"sma_120":5964.54},{"date":"2026-05-29","open":5070,"high":5180,"low":4930,"close":4960,"volume":210095,"rsi_14":32.88,"sma_20":5444.5,"sma_60":5922.5,"sma_120":5961.21},{"date":"2026-06-01","open":4950,"high":4950,"low":4675,"close":4740,"volume":285940,"rsi_14":33.18,"sma_20":5379.0,"sma_60":5904.33,"sma_120":5954.62},{"date":"2026-06-02","open":4740,"high":4740,"low":4550,"close":4680,"volume":199286,"rsi_14":35.1,"sma_20":5316.5,"sma_60":5877.67,"sma_120":5948.79},{"date":"2026-06-04","open":4600,"high":4745,"low":4560,"close":4560,"volume":195081,"rsi_14":34.11,"sma_20":5244.0,"sma_60":5846.33,"sma_120":5940.79},{"date":"2026-06-05","open":4520,"high":4645,"low":4470,"close":4535,"volume":103173,"rsi_14":25.84,"sma_20":5178.25,"sma_60":5819.58,"sma_120":5933.0},{"date":"2026-06-08","open":4180,"high":4450,"low":4175,"close":4200,"volume":247178,"rsi_14":24.27,"sma_20":5099.75,"sma_60":5785.25,"sma_120":5921.08},{"date":"2026-06-09","open":4165,"high":4435,"low":4165,"close":4330,"volume":157373,"rsi_14":23.53,"sma_20":5030.25,"sma_60":5749.92,"sma_120":5910.58},{"date":"2026-06-10","open":4250,"high":4415,"low":4140,"close":4240,"volume":113609,"rsi_14":23.41,"sma_20":4968.25,"sma_60":5709.58,"sma_120":5899.58},{"date":"2026-06-11","open":4155,"high":4260,"low":4110,"close":4245,"volume":118363,"rsi_14":25.87,"sma_20":4915.5,"sma_60":5672.67,"sma_120":5887.88},{"date":"2026-06-12","open":4355,"high":4500,"low":4335,"close":4445,"volume":139242,"rsi_14":31.36,"sma_20":4875.75,"sma_60":5639.75,"sma_120":5877.33},{"date":"2026-06-15","open":4510,"high":4650,"low":4455,"close":4510,"volume":92053,"rsi_14":27.6,"sma_20":4827.75,"sma_60":5605.75,"sma_120":5868.92},{"date":"2026-06-16","open":4580,"high":4670,"low":4510,"close":4665,"volume":118988,"rsi_14":35.96,"sma_20":4798.0,"sma_60":5574.83,"sma_120":5860.79},{"date":"2026-06-17","open":4665,"high":4730,"low":4585,"close":4660,"volume":137532,"rsi_14":56.35,"sma_20":4596.0,"sma_60":5393.0,"sma_120":5796.12},{"date":"2026-06-18","open":4645,"high":4645,"low":4425,"close":4445,"volume":94099,"rsi_14":30.41,"sma_20":4716.25,"sma_60":5507.75,"sma_120":5840.75},{"date":"2026-06-19","open":4445,"high":4465,"low":4150,"close":4255,"volume":156690,"rsi_14":30.58,"sma_20":4671.5,"sma_60":5476.17,"sma_120":5829.38},{"date":"2026-06-22","open":4255,"high":4375,"low":4170,"close":4270,"volume":86619,"rsi_14":35.4,"sma_20":4625.0,"sma_60":5443.33,"sma_120":5818.04},{"date":"2026-06-23","open":4190,"high":4255,"low":3985,"close":4000,"volume":166493,"rsi_14":31.32,"sma_20":4556.5,"sma_60":5406.33,"sma_120":5801.54},{"date":"2026-06-24","open":3935,"high":4075,"low":3935,"close":4050,"volume":128814,"rsi_14":35.43,"sma_20":4499.0,"sma_60":5374.67,"sma_120":5786.21},{"date":"2026-06-25","open":4020,"high":4090,"low":3870,"close":3905,"volume":112396,"rsi_14":33.16,"sma_20":4442.75,"sma_60":5341.92,"sma_120":5770.58},{"date":"2026-06-26","open":3905,"high":3910,"low":3705,"close":3860,"volume":229234,"rsi_14":39.24,"sma_20":4377.75,"sma_60":5310.92,"sma_120":5757.17},{"date":"2026-06-29","open":3750,"high":4220,"low":3695,"close":4185,"volume":172141,"rsi_14":45.92,"sma_20":4339.0,"sma_60":5285.67,"sma_120":5746.96},{"date":"2026-06-30","open":4120,"high":4170,"low":4015,"close":4075,"volume":135795,"rsi_14":45.4,"sma_20":4305.75,"sma_60":5252.42,"sma_120":5737.75},{"date":"2026-07-01","open":4115,"high":4270,"low":4050,"close":4220,"volume":70105,"rsi_14":49.35,"sma_20":4282.75,"sma_60":5228.08,"sma_120":5729.42},{"date":"2026-07-02","open":4180,"high":4265,"low":4025,"close":4070,"volume":62238,"rsi_14":40.05,"sma_20":4258.25,"sma_60":5198.25,"sma_120":5720.33},{"date":"2026-07-03","open":4035,"high":4070,"low":3905,"close":4040,"volume":108693,"rsi_14":37.3,"sma_20":4233.5,"sma_60":5170.08,"sma_120":5711.33},{"date":"2026-07-06","open":4040,"high":4150,"low":4000,"close":4075,"volume":55252,"rsi_14":32.95,"sma_20":4227.25,"sma_60":5144.17,"sma_120":5702.62},{"date":"2026-07-07","open":4025,"high":4135,"low":3955,"close":4070,"volume":122024,"rsi_14":32.95,"sma_20":4214.25,"sma_60":5110.83,"sma_120":5693.12},{"date":"2026-07-08","open":3955,"high":4095,"low":3875,"close":3930,"volume":141416,"rsi_14":34.44,"sma_20":4198.75,"sma_60":5078.17,"sma_120":5683.04},{"date":"2026-07-09","open":3850,"high":3990,"low":3840,"close":3905,"volume":167761,"rsi_14":38.26,"sma_20":4181.75,"sma_60":5039.25,"sma_120":5671.25},{"date":"2026-07-10","open":3910,"high":4195,"low":3910,"close":4090,"volume":115525,"rsi_14":44.58,"sma_20":4164.0,"sma_60":5003.42,"sma_120":5661.17},{"date":"2026-07-13","open":4155,"high":4215,"low":3900,"close":3955,"volume":129236,"rsi_14":48.52,"sma_20":4136.25,"sma_60":4963.5,"sma_120":5651.54},{"date":"2026-07-14","open":3885,"high":3965,"low":3815,"close":3815,"volume":146278,"rsi_14":42.72,"sma_20":4093.75,"sma_60":4922.08,"sma_120":5641.33},{"date":"2026-07-15","open":3890,"high":4005,"low":3870,"close":3965,"volume":76637,"rsi_14":51.85,"sma_20":4059.0,"sma_60":4884.33,"sma_120":5633.42},{"date":"2026-07-16","open":4010,"high":4010,"low":3840,"close":3855,"volume":129884,"rsi_14":49.85,"sma_20":4029.5,"sma_60":4843.58,"sma_120":5623.29},{"date":"2026-07-20","open":3920,"high":3920,"low":3665,"close":3720,"volume":295987,"rsi_14":34.45,"sma_20":4002.75,"sma_60":4802.25,"sma_120":5610.62},{"date":"2026-07-21","open":3670,"high":3890,"low":3645,"close":3870,"volume":113321,"rsi_14":43.32,"sma_20":3982.75,"sma_60":4763.25,"sma_120":5600.38},{"date":"2026-07-22","open":3860,"high":4130,"low":3835,"close":3835,"volume":80769,"rsi_14":36.49,"sma_20":3974.5,"sma_60":4725.17,"sma_120":5589.83},{"date":"2026-07-23","open":3835,"high":3990,"low":3835,"close":3990,"volume":244293,"rsi_14":47.2,"sma_20":3971.5,"sma_60":4690.33,"sma_120":5581.0},{"date":"2026-07-24","open":3965,"high":4105,"low":3940,"close":3985,"volume":133680,"rsi_14":48.04,"sma_20":3975.5,"sma_60":4654.08,"sma_120":5570.79},{"date":"2026-07-27","open":3985,"high":4030,"low":3885,"close":3915,"volume":67130,"rsi_14":44.44,"sma_20":3978.25,"sma_60":4616.83,"sma_120":5560.83},{"date":"2026-07-28","open":3880,"high":3880,"low":3695,"close":3705,"volume":131971,"rsi_14":38.91,"sma_20":3954.25,"sma_60":4579.25,"sma_120":5548.12},{"date":"2026-07-29","open":3705,"high":3840,"low":3370,"close":3495,"volume":319457,"rsi_14":37.32,"sma_20":3925.25,"sma_60":4536.67,"sma_120":5524.75},{"date":"2026-07-30","open":3375,"high":3680,"low":3375,"close":3550,"volume":152714,"rsi_14":39.83,"sma_20":3891.75,"sma_60":4497.0,"sma_120":5498.17},{"date":"2026-07-31","open":3600,"high":3815,"low":3570,"close":3770,"volume":125068,"rsi_14":41.01,"sma_20":3876.75,"sma_60":4459.67,"sma_120":5476.5},{"date":"2026-08-03","open":3805,"high":3955,"low":3770,"close":3860,"volume":93691,"rsi_14":47.26,"sma_20":3867.75,"sma_60":4426.5,"sma_120":5451.33},{"date":"2026-08-04","open":3820,"high":3940,"low":3820,"close":3880,"volume":144392,"rsi_14":52.01,"sma_20":3858.0,"sma_60":4395.0,"sma_120":5417.08},{"date":"2026-08-05","open":3920,"high":3990,"low":3880,"close":3945,"volume":171126,"rsi_14":49.35,"sma_20":3851.75,"sma_60":4365.42,"sma_120":5388.04},{"date":"2026-08-06","open":3945,"high":3990,"low":3870,"close":3935,"volume":99301,"rsi_14":52.8,"sma_20":3852.0,"sma_60":4339.67,"sma_120":5361.83},{"date":"2026-08-07","open":3955,"high":3980,"low":3870,"close":3980,"volume":78269,"rsi_14":59.7,"sma_20":3855.75,"sma_60":4317.67,"sma_120":5335.92},{"date":"2026-08-10","open":3990,"high":4080,"low":3925,"close":4060,"volume":111202,"rsi_14":57.48,"sma_20":3854.25,"sma_60":4298.0,"sma_120":5307.25},{"date":"2026-08-11","open":4030,"high":4105,"low":4000,"close":4085,"volume":111825,"rsi_14":59.92,"sma_20":3860.75,"sma_60":4274.92,"sma_120":5279.62},{"date":"2026-08-12","open":4060,"high":4100,"low":4010,"close":4045,"volume":36029,"rsi_14":52.4,"sma_20":3872.25,"sma_60":4254.67,"sma_120":5252.75},{"date":"2026-08-13","open":4090,"high":4090,"low":3970,"close":4010,"volume":91720,"rsi_14":51.06,"sma_20":3874.5,"sma_60":4231.33,"sma_120":5225.58},{"date":"2026-08-14","open":4025,"high":4085,"low":3990,"close":4075,"volume":80631,"rsi_14":56.84,"sma_20":3885.5,"sma_60":4210.42,"sma_120":5197.12},{"date":"2026-08-18","open":4210,"high":4210,"low":4080,"close":4140,"volume":284880,"rsi_14":71.22,"sma_20":3906.5,"sma_60":4193.58,"sma_120":5168.96},{"date":"2026-08-19","open":4080,"high":4120,"low":3960,"close":3975,"volume":142071,"rsi_14":74.49,"sma_20":3911.75,"sma_60":4173.17,"sma_120":5139.25},{"date":"2026-08-20","open":4000,"high":4035,"low":3975,"close":4000,"volume":47510,"rsi_14":73.68,"sma_20":3920.0,"sma_60":4150.33,"sma_120":5110.33},{"date":"2026-08-21","open":4020,"high":4020,"low":3835,"close":3880,"volume":116132,"rsi_14":56.47,"sma_20":3914.5,"sma_60":4128.33,"sma_120":5080.0},{"date":"2026-08-24","open":3940,"high":4090,"low":3840,"close":3970,"volume":129866,"rsi_14":56.47,"sma_20":3913.75,"sma_60":4110.67,"sma_120":5051.92},{"date":"2026-08-25","open":3970,"high":4035,"low":3870,"close":4035,"volume":73353,"rsi_14":58.66,"sma_20":3919.75,"sma_60":4091.92,"sma_120":5025.04},{"date":"2026-08-26","open":4020,"high":4170,"low":3945,"close":4040,"volume":177070,"rsi_14":55.69,"sma_20":3936.5,"sma_60":4076.58,"sma_120":4999.54},{"date":"2026-08-27","open":4040,"high":4105,"low":4010,"close":4030,"volume":69604,"rsi_14":55.69,"sma_20":3963.25,"sma_60":4064.75,"sma_120":4984.54},{"date":"2026-08-28","open":4030,"high":4125,"low":3990,"close":4125,"volume":86404,"rsi_14":58.19,"sma_20":3992.0,"sma_60":4055.5,"sma_120":4966.58},{"date":"2026-08-31","open":4130,"high":4135,"low":4000,"close":4060,"volume":129654,"rsi_14":50.0,"sma_20":4006.5,"sma_60":4047.17,"sma_120":4946.75},{"date":"2026-09-01","open":4060,"high":4145,"low":4040,"close":4110,"volume":99168,"rsi_14":51.4,"sma_20":4019.0,"sma_60":4040.08,"sma_120":4929.83},{"date":"2026-09-02","open":4090,"high":4095,"low":4010,"close":4020,"volume":81931,"rsi_14":48.68,"sma_20":4026.0,"sma_60":4037.08,"sma_120":4911.17},{"date":"2026-09-03","open":4020,"high":4105,"low":3975,"close":4015,"volume":92613,"rsi_14":50.27,"sma_20":4029.5,"sma_60":4031.83,"sma_120":4890.88},{"date":"2026-09-04","open":4040,"high":4140,"low":4040,"close":4140,"volume":110649,"rsi_14":53.33,"sma_20":4039.75,"sma_60":4030.17,"sma_120":4869.88},{"date":"2026-09-07","open":4140,"high":4145,"low":4085,"close":4115,"volume":80235,"rsi_14":48.66,"sma_20":4046.5,"sma_60":4028.0,"sma_120":4850.33},{"date":"2026-09-08","open":4115,"high":4125,"low":4015,"close":4050,"volume":110401,"rsi_14":54.49,"sma_20":4046.0,"sma_60":4021.42,"sma_120":4830.58},{"date":"2026-09-09","open":4050,"high":4050,"low":3955,"close":3990,"volume":106184,"rsi_14":49.43,"sma_20":4041.25,"sma_60":4012.75,"sma_120":4809.25},{"date":"2026-09-10","open":3985,"high":4020,"low":3925,"close":3990,"volume":114433,"rsi_14":57.33,"sma_20":4038.5,"sma_60":4001.5,"sma_120":4788.17},{"date":"2026-09-11","open":3990,"high":4085,"low":3980,"close":4045,"volume":66994,"rsi_14":55.24,"sma_20":4040.25,"sma_60":3991.25,"sma_120":4768.96},{"date":"2026-09-14","open":4095,"high":4120,"low":4030,"close":4055,"volume":69033,"rsi_14":51.52,"sma_20":4039.25,"sma_60":3984.75,"sma_120":4746.25},{"date":"2026-09-15","open":4075,"high":4110,"low":3960,"close":3985,"volume":77235,"rsi_14":46.21,"sma_20":4031.5,"sma_60":3980.25,"sma_120":4728.21},{"date":"2026-09-16","open":3975,"high":3990,"low":3930,"close":3990,"volume":43082,"rsi_14":47.22,"sma_20":4032.25,"sma_60":3975.58,"sma_120":4709.46},{"date":"2026-09-17","open":3970,"high":4020,"low":3965,"close":3995,"volume":44334,"rsi_14":39.68,"sma_20":4032.0,"sma_60":3975.5,"sma_120":4690.92},{"date":"2026-09-18","open":4015,"high":4100,"low":4015,"close":4090,"volume":101344,"rsi_14":52.27,"sma_20":4042.5,"sma_60":3976.17,"sma_120":4675.42},{"date":"2026-09-21","open":4100,"high":4275,"low":4035,"close":4180,"volume":403438,"rsi_14":55.0,"sma_20":4053.0,"sma_60":3980.75,"sma_120":4661.33},{"date":"2026-09-22","open":4160,"high":4195,"low":4105,"close":4160,"volume":103997,"rsi_14":61.11,"sma_20":4059.25,"sma_60":3985.75,"sma_120":4648.33},{"date":"2026-09-23","open":4145,"high":4170,"low":3980,"close":4020,"volume":132911,"rsi_14":50.33,"sma_20":4058.25,"sma_60":3983.0,"sma_120":4634.33},{"date":"2026-09-28","open":4005,"high":4045,"low":3975,"close":4030,"volume":72012,"rsi_14":41.54,"sma_20":4058.25,"sma_60":3982.25,"sma_120":4617.33},{"date":"2026-09-29","open":4035,"high":4050,"low":3950,"close":4000,"volume":65998,"rsi_14":41.22,"sma_20":4052.0,"sma_60":3978.58,"sma_120":4603.33},{"date":"2026-09-30","open":4000,"high":4035,"low":3965,"close":4015,"volume":50539,"rsi_14":47.11,"sma_20":4049.75,"sma_60":3977.67,"sma_120":4587.96},{"date":"2026-10-01","open":4015,"high":4095,"low":3985,"close":4085,"volume":75860,"rsi_14":57.72,"sma_20":4048.5,"sma_60":3978.42,"sma_120":4574.25},{"date":"2026-10-02","open":4085,"high":4155,"low":4085,"close":4140,"volume":93628,"rsi_14":61.19,"sma_20":4054.5,"sma_60":3979.5,"sma_120":4561.83},{"date":"2026-10-06","open":4145,"high":4170,"low":4070,"close":4095,"volume":80161,"rsi_14":53.79,"sma_20":4058.5,"sma_60":3979.92,"sma_120":4545.38},{"date":"2026-10-07","open":4080,"high":4345,"low":4070,"close":4195,"volume":449028,"rsi_14":59.33,"sma_20":4061.25,"sma_60":3984.33,"sma_120":4531.25},{"date":"2026-10-08","open":4175,"high":4250,"low":4155,"close":4165,"volume":131785,"rsi_14":62.68,"sma_20":4063.75,"sma_60":3988.67,"sma_120":4513.96},{"date":"2026-10-12","open":4160,"high":4170,"low":4075,"close":4100,"volume":88937,"rsi_14":57.14,"sma_20":4066.25,"sma_60":3988.83,"sma_120":4496.12},{"date":"2026-10-13","open":4030,"high":4170,"low":4010,"close":4090,"volume":318892,"rsi_14":56.13,"sma_20":4071.25,"sma_60":3991.08,"sma_120":4477.29},{"date":"2026-10-14","open":4060,"high":4230,"low":4060,"close":4170,"volume":182306,"rsi_14":55.26,"sma_20":4080.25,"sma_60":3997.0,"sma_120":4459.54},{"date":"2026-10-15","open":4100,"high":4120,"low":3850,"close":3880,"volume":199054,"rsi_14":34.38,"sma_20":4072.0,"sma_60":3995.58,"sma_120":4439.96},{"date":"2026-10-16","open":3915,"high":4080,"low":3910,"close":4025,"volume":92157,"rsi_14":43.78,"sma_20":4070.5,"sma_60":3998.42,"sma_120":4421.0},{"date":"2026-10-19","open":3985,"high":4100,"low":3980,"close":4090,"volume":53705,"rsi_14":53.47,"sma_20":4075.75,"sma_60":4004.58,"sma_120":4403.42},{"date":"2026-10-20","open":4090,"high":4130,"low":3940,"close":3960,"volume":116491,"rsi_14":46.9,"sma_20":4074.25,"sma_60":4006.08,"sma_120":4384.67},{"date":"2026-10-21","open":4025,"high":4040,"low":3980,"close":3985,"volume":52722,"rsi_14":49.33,"sma_20":4073.75,"sma_60":4008.58,"sma_120":4366.88},{"date":"2026-10-22","open":3980,"high":4020,"low":3865,"close":3865,"volume":63914,"rsi_14":43.9,"sma_20":4062.5,"sma_60":4006.5,"sma_120":4348.42},{"date":"2026-10-23","open":3977,"high":4109,"low":3815,"close":3815,"volume":193964}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":976.6886567776853,"pbr":0.32,"per":3.91,"roa":1.28,"roe":2.94,"grade":"C","comment":"PER 3.9배, ROE 2.94%","revenue":1058593917926.0,"analysis":"PER 3.9배입니다. ROE 2.9%입니다. 시가총액 1141.96억. 매출 1.06조, 영업이익 446.38억.","eps_basis":"TTM","debt_ratio":1.3072701732825318,"market_cap":114495799075,"net_income":30455236687.0,"total_debt":472247559624.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.73,"total_assets":833494660090.0,"total_equity":361247100466.0,"profit_margin":2.88,"revenue_basis":"TTM","dividend_yield":1.23,"net_income_basis":"TTM","operating_income":44637945360.0,"operating_margin":4.22,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3815.0,"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":3405.0},{"date":"2016-10-25","close":3425.0},{"date":"2016-10-26","close":3365.0},{"date":"2016-10-27","close":3385.0},{"date":"2016-10-28","close":3280.0},{"date":"2016-10-31","close":3270.0},{"date":"2016-11-01","close":3285.0},{"date":"2016-11-02","close":3180.0},{"date":"2016-11-03","close":3190.0},{"date":"2016-11-04","close":3205.0},{"date":"2016-11-07","close":3205.0},{"date":"2016-11-08","close":3310.0},{"date":"2016-11-09","close":3235.0},{"date":"2016-11-10","close":3345.0},{"date":"2016-11-11","close":3375.0},{"date":"2016-11-14","close":3455.0},{"date":"2016-11-15","close":3330.0},{"date":"2016-11-16","close":3365.0},{"date":"2016-11-17","close":3375.0},{"date":"2016-11-18","close":3445.0},{"date":"2016-11-21","close":3400.0},{"date":"2016-11-22","close":3385.0},{"date":"2016-11-23","close":3350.0},{"date":"2016-11-24","close":3370.0},{"date":"2016-11-25","close":3420.0},{"date":"2016-11-28","close":3385.0},{"date":"2016-11-29","close":3430.0},{"date":"2016-11-30","close":3370.0},{"date":"2016-12-01","close":3390.0},{"date":"2016-12-02","close":3300.0},{"date":"2016-12-05","close":3285.0},{"date":"2016-12-06","close":3330.0},{"date":"2016-12-07","close":3340.0},{"date":"2016-12-08","close":3415.0},{"date":"2016-12-09","close":3430.0},{"date":"2016-12-12","close":3375.0},{"date":"2016-12-13","close":3390.0},{"date":"2016-12-14","close":3400.0},{"date":"2016-12-15","close":3445.0},{"date":"2016-12-16","close":3405.0},{"date":"2016-12-19","close":3450.0},{"date":"2016-12-20","close":3460.0},{"date":"2016-12-21","close":3465.0},{"date":"2016-12-22","close":3360.0},{"date":"2016-12-23","close":3320.0},{"date":"2016-12-26","close":3320.0},{"date":"2016-12-27","close":3305.0},{"date":"2016-12-28","close":3325.0},{"date":"2016-12-29","close":3315.0},{"date":"2017-01-02","close":3330.0},{"date":"2017-01-03","close":3360.0},{"date":"2017-01-04","close":3360.0},{"date":"2017-01-05","close":3410.0},{"date":"2017-01-06","close":3410.0},{"date":"2017-01-09","close":3410.0},{"date":"2017-01-10","close":3410.0},{"date":"2017-01-11","close":3430.0},{"date":"2017-01-12","close":3435.0},{"date":"2017-01-13","close":3430.0},{"date":"2017-01-16","close":3390.0},{"date":"2017-01-17","close":3420.0},{"date":"2017-01-18","close":3320.0},{"date":"2017-01-19","close":3280.0},{"date":"2017-01-20","close":3300.0},{"date":"2017-01-23","close":3555.0},{"date":"2017-01-24","close":3460.0},{"date":"2017-01-25","close":3455.0},{"date":"2017-01-26","close":3485.0},{"date":"2017-01-31","close":3485.0},{"date":"2017-02-01","close":3425.0},{"date":"2017-02-02","close":3445.0},{"date":"2017-02-03","close":3390.0},{"date":"2017-02-06","close":3375.0},{"date":"2017-02-07","close":3365.0},{"date":"2017-02-08","close":3370.0},{"date":"2017-02-09","close":3350.0},{"date":"2017-02-10","close":3335.0},{"date":"2017-02-13","close":3300.0},{"date":"2017-02-14","close":3330.0},{"date":"2017-02-15","close":3300.0},{"date":"2017-02-16","close":3360.0},{"date":"2017-02-17","close":3395.0},{"date":"2017-02-20","close":3425.0},{"date":"2017-02-21","close":3395.0},{"date":"2017-02-22","close":3340.0},{"date":"2017-02-23","close":3305.0},{"date":"2017-02-24","close":3345.0},{"date":"2017-02-27","close":3375.0},{"date":"2017-02-28","close":3390.0},{"date":"2017-03-02","close":3390.0},{"date":"2017-03-03","close":3390.0},{"date":"2017-03-06","close":3310.0},{"date":"2017-03-07","close":3315.0},{"date":"2017-03-08","close":3300.0},{"date":"2017-03-09","close":3305.0},{"date":"2017-03-10","close":3320.0},{"date":"2017-03-13","close":3280.0},{"date":"2017-03-14","close":3225.0},{"date":"2017-03-15","close":3255.0},{"date":"2017-03-16","close":3215.0},{"date":"2017-03-17","close":3180.0},{"date":"2017-03-20","close":3155.0},{"date":"2017-03-21","close":3255.0},{"date":"2017-03-22","close":3225.0},{"date":"2017-03-23","close":3225.0},{"date":"2017-03-24","close":3175.0},{"date":"2017-03-27","close":3200.0},{"date":"2017-03-28","close":3240.0},{"date":"2017-03-29","close":3220.0},{"date":"2017-03-30","close":3235.0},{"date":"2017-03-31","close":3250.0},{"date":"2017-04-03","close":3200.0},{"date":"2017-04-04","close":3185.0},{"date":"2017-04-05","close":3200.0},{"date":"2017-04-06","close":3190.0},{"date":"2017-04-07","close":3200.0},{"date":"2017-04-10","close":3200.0},{"date":"2017-04-11","close":3150.0},{"date":"2017-04-12","close":3150.0},{"date":"2017-04-13","close":3165.0},{"date":"2017-04-14","close":3140.0},{"date":"2017-04-17","close":3155.0},{"date":"2017-04-18","close":3145.0},{"date":"2017-04-19","close":3140.0},{"date":"2017-04-20","close":3135.0},{"date":"2017-04-21","close":3135.0},{"date":"2017-04-24","close":3135.0},{"date":"2017-04-25","close":3140.0},{"date":"2017-04-26","close":3145.0},{"date":"2017-04-27","close":3140.0},{"date":"2017-04-28","close":3130.0},{"date":"2017-05-02","close":3090.0},{"date":"2017-05-04","close":3110.0},{"date":"2017-05-08","close":3105.0},{"date":"2017-05-10","close":3135.0},{"date":"2017-05-11","close":3140.0},{"date":"2017-05-12","close":3135.0},{"date":"2017-05-15","close":3135.0},{"date":"2017-05-16","close":3075.0},{"date":"2017-05-17","close":3100.0},{"date":"2017-05-18","close":3150.0},{"date":"2017-05-19","close":3190.0},{"date":"2017-05-22","close":3190.0},{"date":"2017-05-23","close":3210.0},{"date":"2017-05-24","close":3200.0},{"date":"2017-05-25","close":3240.0},{"date":"2017-05-26","close":3235.0},{"date":"2017-05-29","close":3205.0},{"date":"2017-05-30","close":3300.0},{"date":"2017-05-31","close":3335.0},{"date":"2017-06-01","close":3315.0},{"date":"2017-06-02","close":3310.0},{"date":"2017-06-05","close":3205.0},{"date":"2017-06-07","close":3185.0},{"date":"2017-06-08","close":3190.0},{"date":"2017-06-09","close":3180.0},{"date":"2017-06-12","close":3130.0},{"date":"2017-06-13","close":3150.0},{"date":"2017-06-14","close":3150.0},{"date":"2017-06-15","close":3140.0},{"date":"2017-06-16","close":3170.0},{"date":"2017-06-19","close":3165.0},{"date":"2017-06-20","close":3145.0},{"date":"2017-06-21","close":3145.0},{"date":"2017-06-22","close":3140.0},{"date":"2017-06-23","close":3165.0},{"date":"2017-06-26","close":3180.0},{"date":"2017-06-27","close":3180.0},{"date":"2017-06-28","close":3150.0},{"date":"2017-06-29","close":3140.0},{"date":"2017-06-30","close":3145.0},{"date":"2017-07-03","close":3165.0},{"date":"2017-07-04","close":3160.0},{"date":"2017-07-05","close":3140.0},{"date":"2017-07-06","close":3140.0},{"date":"2017-07-07","close":3130.0},{"date":"2017-07-10","close":3105.0},{"date":"2017-07-11","close":3110.0},{"date":"2017-07-12","close":3120.0},{"date":"2017-07-13","close":3105.0},{"date":"2017-07-14","close":3105.0},{"date":"2017-07-17","close":3120.0},{"date":"2017-07-18","close":3090.0},{"date":"2017-07-19","close":3100.0},{"date":"2017-07-20","close":3070.0},{"date":"2017-07-21","close":3110.0},{"date":"2017-07-24","close":3080.0},{"date":"2017-07-25","close":3140.0},{"date":"2017-07-26","close":3120.0},{"date":"2017-07-27","close":3135.0},{"date":"2017-07-28","close":3095.0},{"date":"2017-07-31","close":3090.0},{"date":"2017-08-01","close":3110.0},{"date":"2017-08-02","close":3130.0},{"date":"2017-08-03","close":3080.0},{"date":"2017-08-04","close":3115.0},{"date":"2017-08-07","close":3115.0},{"date":"2017-08-08","close":3105.0},{"date":"2017-08-09","close":3115.0},{"date":"2017-08-10","close":3090.0},{"date":"2017-08-11","close":3065.0},{"date":"2017-08-14","close":3060.0},{"date":"2017-08-16","close":3050.0},{"date":"2017-08-17","close":3190.0},{"date":"2017-08-18","close":3125.0},{"date":"2017-08-21","close":3065.0},{"date":"2017-08-22","close":3050.0},{"date":"2017-08-23","close":2945.0},{"date":"2017-08-24","close":2970.0},{"date":"2017-08-25","close":2950.0},{"date":"2017-08-28","close":2920.0},{"date":"2017-08-29","close":2935.0},{"date":"2017-08-30","close":2920.0},{"date":"2017-08-31","close":2860.0},{"date":"2017-09-01","close":2855.0},{"date":"2017-09-04","close":2860.0},{"date":"2017-09-05","close":2860.0},{"date":"2017-09-06","close":2920.0},{"date":"2017-09-07","close":2910.0},{"date":"2017-09-08","close":2905.0},{"date":"2017-09-11","close":2840.0},{"date":"2017-09-12","close":2835.0},{"date":"2017-09-13","close":2900.0},{"date":"2017-09-14","close":2815.0},{"date":"2017-09-15","close":2800.0},{"date":"2017-09-18","close":2795.0},{"date":"2017-09-19","close":2740.0},{"date":"2017-09-20","close":2730.0},{"date":"2017-09-21","close":2665.0},{"date":"2017-09-22","close":2650.0},{"date":"2017-09-25","close":2570.0},{"date":"2017-09-26","close":2515.0},{"date":"2017-09-27","close":2545.0},{"date":"2017-09-28","close":2625.0},{"date":"2017-09-29","close":2635.0},{"date":"2017-10-10","close":2585.0},{"date":"2017-10-11","close":2520.0},{"date":"2017-10-12","close":2510.0},{"date":"2017-10-13","close":2510.0},{"date":"2017-10-16","close":2365.0},{"date":"2017-10-17","close":2435.0},{"date":"2017-10-18","close":2470.0},{"date":"2017-10-19","close":2455.0},{"date":"2017-10-20","close":2475.0},{"date":"2017-10-23","close":2470.0},{"date":"2017-10-24","close":2485.0},{"date":"2017-10-25","close":2450.0},{"date":"2017-10-26","close":2460.0},{"date":"2017-10-27","close":2505.0},{"date":"2017-10-30","close":2495.0},{"date":"2017-10-31","close":2520.0},{"date":"2017-11-01","close":2535.0},{"date":"2017-11-02","close":2500.0},{"date":"2017-11-03","close":2505.0},{"date":"2017-11-06","close":2470.0},{"date":"2017-11-07","close":2475.0},{"date":"2017-11-08","close":2475.0},{"date":"2017-11-09","close":2500.0},{"date":"2017-11-10","close":2535.0},{"date":"2017-11-13","close":2530.0},{"date":"2017-11-14","close":2545.0},{"date":"2017-11-15","close":2560.0},{"date":"2017-11-16","close":2575.0},{"date":"2017-11-17","close":2545.0},{"date":"2017-11-20","close":2570.0},{"date":"2017-11-21","close":2595.0},{"date":"2017-11-22","close":2615.0},{"date":"2017-11-23","close":2600.0},{"date":"2017-11-24","close":2605.0},{"date":"2017-11-27","close":2580.0},{"date":"2017-11-28","close":2585.0},{"date":"2017-11-29","close":2590.0},{"date":"2017-11-30","close":2580.0},{"date":"2017-12-01","close":2580.0},{"date":"2017-12-04","close":2545.0},{"date":"2017-12-05","close":2570.0},{"date":"2017-12-06","close":2590.0},{"date":"2017-12-07","close":2580.0},{"date":"2017-12-08","close":2540.0},{"date":"2017-12-11","close":2525.0},{"date":"2017-12-12","close":2560.0},{"date":"2017-12-13","close":2515.0},{"date":"2017-12-14","close":2525.0},{"date":"2017-12-15","close":2545.0},{"date":"2017-12-18","close":2570.0},{"date":"2017-12-19","close":2545.0},{"date":"2017-12-20","close":2500.0},{"date":"2017-12-21","close":2500.0},{"date":"2017-12-22","close":2615.0},{"date":"2017-12-26","close":2530.0},{"date":"2017-12-27","close":2550.0},{"date":"2017-12-28","close":2560.0},{"date":"2018-01-02","close":2253.8787},{"date":"2018-01-03","close":2262.7522},{"date":"2018-01-04","close":2249.4417},{"date":"2018-01-05","close":2245.0046},{"date":"2018-01-08","close":2209.5105},{"date":"2018-01-09","close":2191.7637},{"date":"2018-01-10","close":2200.6372},{"date":"2018-01-11","close":2209.5105},{"date":"2018-01-12","close":2174.0166},{"date":"2018-01-15","close":2156.2693},{"date":"2018-01-16","close":2067.5339},{"date":"2018-01-17","close":2071.9709},{"date":"2018-01-18","close":2080.8442},{"date":"2018-01-19","close":2080.8442},{"date":"2018-01-22","close":2071.9709},{"date":"2018-01-23","close":2129.6487},{"date":"2018-01-24","close":2111.9021},{"date":"2018-01-25","close":2169.5798},{"date":"2018-01-26","close":2218.3838},{"date":"2018-01-29","close":2276.062},{"date":"2018-01-30","close":2315.9932},{"date":"2018-01-31","close":2311.5562},{"date":"2018-02-01","close":2307.1196},{"date":"2018-02-02","close":2276.062},{"date":"2018-02-05","close":2258.3152},{"date":"2018-02-06","close":2191.7637},{"date":"2018-02-07","close":2209.5105},{"date":"2018-02-08","close":2231.6943},{"date":"2018-02-09","close":2227.2576},{"date":"2018-02-12","close":2245.0046},{"date":"2018-02-13","close":2240.5684},{"date":"2018-02-14","close":2245.0046},{"date":"2018-02-19","close":2262.7522},{"date":"2018-02-20","close":2262.7522},{"date":"2018-02-21","close":2311.5562},{"date":"2018-02-22","close":2284.9353},{"date":"2018-02-23","close":2302.6826},{"date":"2018-02-26","close":2284.9353},{"date":"2018-02-27","close":2284.9353},{"date":"2018-02-28","close":2280.499},{"date":"2018-03-02","close":2307.1196},{"date":"2018-03-05","close":2426.9121},{"date":"2018-03-06","close":2431.3491},{"date":"2018-03-07","close":2435.7859},{"date":"2018-03-08","close":2413.6021},{"date":"2018-03-09","close":2378.1074},{"date":"2018-03-12","close":2502.3374},{"date":"2018-03-13","close":2537.8315},{"date":"2018-03-14","close":2515.6482},{"date":"2018-03-15","close":2511.2109},{"date":"2018-03-16","close":2466.8433},{"date":"2018-03-19","close":2422.4756},{"date":"2018-03-20","close":2413.6021},{"date":"2018-03-21","close":2400.2915},{"date":"2018-03-22","close":2386.9812},{"date":"2018-03-23","close":2333.7402},{"date":"2018-03-26","close":2333.7402},{"date":"2018-03-27","close":2364.7976},{"date":"2018-03-28","close":2351.4875},{"date":"2018-03-29","close":2342.6133},{"date":"2018-03-30","close":2338.1765},{"date":"2018-04-02","close":2338.1765},{"date":"2018-04-03","close":2347.0505},{"date":"2018-04-04","close":2324.8665},{"date":"2018-04-05","close":2320.4299},{"date":"2018-04-06","close":2324.8665},{"date":"2018-04-09","close":2324.8665},{"date":"2018-04-10","close":2329.3035},{"date":"2018-04-11","close":2324.8665},{"date":"2018-04-12","close":2307.1196},{"date":"2018-04-13","close":2307.1196},{"date":"2018-04-16","close":2284.9353},{"date":"2018-04-17","close":2298.2461},{"date":"2018-04-18","close":2315.9932},{"date":"2018-04-19","close":2347.0505},{"date":"2018-04-20","close":2449.0962},{"date":"2018-04-23","close":2670.9346},{"date":"2018-04-24","close":2870.5894},{"date":"2018-04-25","close":2684.2449},{"date":"2018-04-26","close":2662.061},{"date":"2018-04-27","close":2591.073},{"date":"2018-04-30","close":2919.3938},{"date":"2018-05-02","close":2972.6348},{"date":"2018-05-03","close":2830.658},{"date":"2018-05-04","close":3012.5654},{"date":"2018-05-08","close":2835.095},{"date":"2018-05-09","close":2866.1523},{"date":"2018-05-10","close":2994.8188},{"date":"2018-05-11","close":2954.8877},{"date":"2018-05-14","close":3154.5422},{"date":"2018-05-15","close":3083.5542},{"date":"2018-05-16","close":2839.5317},{"date":"2018-05-17","close":2870.5894},{"date":"2018-05-18","close":2830.658},{"date":"2018-05-21","close":2750.7964},{"date":"2018-05-23","close":2710.8652},{"date":"2018-05-24","close":2635.4404},{"date":"2018-05-25","close":2475.7173},{"date":"2018-05-28","close":2777.417},{"date":"2018-05-29","close":2662.061},{"date":"2018-05-30","close":2617.6934},{"date":"2018-05-31","close":2679.8081},{"date":"2018-06-01","close":2599.9463},{"date":"2018-06-04","close":2843.9685},{"date":"2018-06-05","close":2706.4285},{"date":"2018-06-07","close":2679.8081},{"date":"2018-06-08","close":2875.0264},{"date":"2018-06-11","close":2768.5435},{"date":"2018-06-12","close":2746.3594},{"date":"2018-06-14","close":2617.6934},{"date":"2018-06-15","close":2595.5095},{"date":"2018-06-18","close":2653.1873},{"date":"2018-06-19","close":2737.4861},{"date":"2018-06-20","close":2999.2556},{"date":"2018-06-21","close":2843.9685},{"date":"2018-06-22","close":2812.9114},{"date":"2018-06-25","close":2733.0493},{"date":"2018-06-26","close":2635.4404},{"date":"2018-06-27","close":2462.4065},{"date":"2018-06-28","close":2400.2915},{"date":"2018-06-29","close":2440.2227},{"date":"2018-07-02","close":2280.499},{"date":"2018-07-03","close":2258.3152},{"date":"2018-07-04","close":2302.6826},{"date":"2018-07-05","close":2329.3035},{"date":"2018-07-06","close":2311.5562},{"date":"2018-07-09","close":2187.3271},{"date":"2018-07-10","close":2218.3838},{"date":"2018-07-11","close":2284.9353},{"date":"2018-07-12","close":2355.9246},{"date":"2018-07-13","close":2360.3611},{"date":"2018-07-16","close":2324.8665},{"date":"2018-07-17","close":2395.855},{"date":"2018-07-18","close":2302.6826},{"date":"2018-07-19","close":2280.499},{"date":"2018-07-20","close":2227.2576},{"date":"2018-07-23","close":2151.833},{"date":"2018-07-24","close":2218.3838},{"date":"2018-07-25","close":2182.8899},{"date":"2018-07-26","close":2271.6255},{"date":"2018-07-27","close":2298.2461},{"date":"2018-07-30","close":2284.9353},{"date":"2018-07-31","close":2280.499},{"date":"2018-08-01","close":2324.8665},{"date":"2018-08-02","close":2307.1196},{"date":"2018-08-03","close":2262.7522},{"date":"2018-08-06","close":2284.9353},{"date":"2018-08-07","close":2262.7522},{"date":"2018-08-08","close":2253.8787},{"date":"2018-08-09","close":2262.7522},{"date":"2018-08-10","close":2293.8093},{"date":"2018-08-13","close":2267.1887},{"date":"2018-08-14","close":2369.2344},{"date":"2018-08-16","close":2471.28},{"date":"2018-08-17","close":2413.6021},{"date":"2018-08-20","close":2444.6592},{"date":"2018-08-21","close":2462.4065},{"date":"2018-08-22","close":2506.7742},{"date":"2018-08-23","close":2418.0386},{"date":"2018-08-24","close":2497.9006},{"date":"2018-08-27","close":2462.4065},{"date":"2018-08-28","close":2484.5901},{"date":"2018-08-29","close":2489.0271},{"date":"2018-08-30","close":2453.5327},{"date":"2018-08-31","close":2466.8433},{"date":"2018-09-03","close":2413.6021},{"date":"2018-09-04","close":2431.3491},{"date":"2018-09-05","close":2475.7173},{"date":"2018-09-06","close":2502.3374},{"date":"2018-09-07","close":2524.521},{"date":"2018-09-10","close":2608.8196},{"date":"2018-09-11","close":2542.2681},{"date":"2018-09-12","close":2551.1418},{"date":"2018-09-13","close":2626.5671},{"date":"2018-09-14","close":2657.6248},{"date":"2018-09-17","close":2591.073},{"date":"2018-09-18","close":2608.8196},{"date":"2018-09-19","close":2484.5901},{"date":"2018-09-20","close":2435.7859},{"date":"2018-09-21","close":2497.9006},{"date":"2018-09-27","close":2480.1538},{"date":"2018-09-28","close":2484.5901},{"date":"2018-10-01","close":2466.8433},{"date":"2018-10-02","close":2457.9695},{"date":"2018-10-04","close":2422.4756},{"date":"2018-10-05","close":2497.9006},{"date":"2018-10-08","close":2511.2109},{"date":"2018-10-10","close":2395.855},{"date":"2018-10-11","close":2236.1309},{"date":"2018-10-12","close":2284.9353},{"date":"2018-10-15","close":2240.5684},{"date":"2018-10-16","close":2267.1887},{"date":"2018-10-17","close":2289.3726},{"date":"2018-10-18","close":2284.9353},{"date":"2018-10-19","close":2333.7402},{"date":"2018-10-22","close":2262.7522},{"date":"2018-10-23","close":2236.1309},{"date":"2018-10-24","close":2187.3271},{"date":"2018-10-25","close":2178.4534},{"date":"2018-10-26","close":2058.6604},{"date":"2018-10-29","close":1872.3162},{"date":"2018-10-30","close":1921.1206},{"date":"2018-10-31","close":1956.615},{"date":"2018-11-01","close":2014.2926},{"date":"2018-11-02","close":2080.8442},{"date":"2018-11-05","close":2058.6604},{"date":"2018-11-06","close":2125.2117},{"date":"2018-11-07","close":2063.0972},{"date":"2018-11-08","close":2076.4077},{"date":"2018-11-09","close":2089.7178},{"date":"2018-11-12","close":2032.0403},{"date":"2018-11-13","close":2032.0403},{"date":"2018-11-14","close":2040.9133},{"date":"2018-11-15","close":2107.4651},{"date":"2018-11-16","close":2111.9021},{"date":"2018-11-19","close":2151.833},{"date":"2018-11-20","close":2182.8899},{"date":"2018-11-21","close":2187.3271},{"date":"2018-11-22","close":2156.2693},{"date":"2018-11-23","close":2156.2693},{"date":"2018-11-26","close":2156.2693},{"date":"2018-11-27","close":2249.4417},{"date":"2018-11-28","close":2307.1196},{"date":"2018-11-29","close":2395.855},{"date":"2018-11-30","close":2355.9246},{"date":"2018-12-03","close":2395.855},{"date":"2018-12-04","close":2395.855},{"date":"2018-12-05","close":2395.855},{"date":"2018-12-06","close":2431.3491},{"date":"2018-12-07","close":2484.5901},{"date":"2018-12-10","close":2444.6592},{"date":"2018-12-11","close":2431.3491},{"date":"2018-12-12","close":2444.6592},{"date":"2018-12-13","close":2564.4521},{"date":"2018-12-14","close":2497.9006},{"date":"2018-12-17","close":2879.4629},{"date":"2018-12-18","close":2741.9229},{"date":"2018-12-19","close":2617.6934},{"date":"2018-12-20","close":2582.1992},{"date":"2018-12-21","close":2480.1538},{"date":"2018-12-24","close":2404.7285},{"date":"2018-12-26","close":2373.6711},{"date":"2018-12-27","close":2536.1277},{"date":"2018-12-28","close":2594.793},{"date":"2019-01-02","close":2621.8689},{"date":"2019-01-03","close":2608.3311},{"date":"2019-01-04","close":2630.8938},{"date":"2019-01-07","close":2617.356},{"date":"2019-01-08","close":2653.4575},{"date":"2019-01-09","close":2897.1423},{"date":"2019-01-10","close":2770.7871},{"date":"2019-01-11","close":3068.6243},{"date":"2019-01-14","close":3204.0046},{"date":"2019-01-15","close":3249.1313},{"date":"2019-01-16","close":3623.6843},{"date":"2019-01-17","close":3601.1208},{"date":"2019-01-18","close":3560.5063},{"date":"2019-01-21","close":3447.6895},{"date":"2019-01-22","close":3402.5627},{"date":"2019-01-23","close":3519.8926},{"date":"2019-01-24","close":3461.2278},{"date":"2019-01-25","close":3398.0505},{"date":"2019-01-28","close":3285.2329},{"date":"2019-01-29","close":3222.0557},{"date":"2019-01-30","close":3267.1821},{"date":"2019-01-31","close":3213.0303},{"date":"2019-02-01","close":3483.791},{"date":"2019-02-07","close":3623.6843},{"date":"2019-02-08","close":3745.5266},{"date":"2019-02-11","close":3745.5266},{"date":"2019-02-12","close":4034.3381},{"date":"2019-02-13","close":4061.415},{"date":"2019-02-14","close":4047.8765},{"date":"2019-02-15","close":3826.7549},{"date":"2019-02-18","close":3772.6028},{"date":"2019-02-19","close":3808.7043},{"date":"2019-02-20","close":3898.958},{"date":"2019-02-21","close":3727.4758},{"date":"2019-02-22","close":3565.0195},{"date":"2019-02-25","close":3560.5063},{"date":"2019-02-26","close":3835.78},{"date":"2019-02-27","close":3907.9836},{"date":"2019-02-28","close":3294.2585},{"date":"2019-03-04","close":3204.0046},{"date":"2019-03-05","close":3294.2585},{"date":"2019-03-06","close":3185.9541},{"date":"2019-03-07","close":3000.9338},{"date":"2019-03-08","close":2964.833},{"date":"2019-03-11","close":3041.5483},{"date":"2019-03-12","close":3082.1621},{"date":"2019-03-13","close":2987.396},{"date":"2019-03-14","close":3131.802},{"date":"2019-03-15","close":2933.2437},{"date":"2019-03-18","close":2946.782},{"date":"2019-03-19","close":2973.8579},{"date":"2019-03-20","close":2861.041},{"date":"2019-03-21","close":2865.5535},{"date":"2019-03-22","close":2802.3762},{"date":"2019-03-25","close":2757.249},{"date":"2019-03-26","close":2897.1423},{"date":"2019-03-27","close":2978.3708},{"date":"2019-03-28","close":2888.1169},{"date":"2019-03-29","close":2973.8579},{"date":"2019-04-01","close":3267.1821},{"date":"2019-04-02","close":3213.0303},{"date":"2019-04-03","close":3235.5938},{"date":"2019-04-04","close":3176.929},{"date":"2019-04-05","close":3262.6697},{"date":"2019-04-08","close":3154.3652},{"date":"2019-04-09","close":3109.2385},{"date":"2019-04-10","close":3334.8728},{"date":"2019-04-11","close":3330.3596},{"date":"2019-04-12","close":3307.7966},{"date":"2019-04-15","close":3402.5627},{"date":"2019-04-16","close":3330.3596},{"date":"2019-04-17","close":3298.771},{"date":"2019-04-18","close":3204.0046},{"date":"2019-04-19","close":3222.0557},{"date":"2019-04-22","close":3546.9685},{"date":"2019-04-23","close":3398.0505},{"date":"2019-04-24","close":3280.7207},{"date":"2019-04-25","close":3122.7766},{"date":"2019-04-26","close":3073.137},{"date":"2019-04-29","close":3091.1875},{"date":"2019-04-30","close":3086.675},{"date":"2019-05-02","close":3104.7258},{"date":"2019-05-03","close":3059.5989},{"date":"2019-05-07","close":2991.9087},{"date":"2019-05-08","close":2960.3198},{"date":"2019-05-09","close":2856.5286},{"date":"2019-05-10","close":2856.5286},{"date":"2019-05-13","close":2833.9648},{"date":"2019-05-14","close":2793.3508},{"date":"2019-05-15","close":2987.396},{"date":"2019-05-16","close":3009.9592},{"date":"2019-05-17","close":3046.0608},{"date":"2019-05-20","close":2996.4214},{"date":"2019-05-21","close":2969.3452},{"date":"2019-05-22","close":3000.9338},{"date":"2019-05-23","close":2888.1169},{"date":"2019-05-24","close":2865.5535},{"date":"2019-05-27","close":2802.3762},{"date":"2019-05-28","close":2897.1423},{"date":"2019-05-29","close":2797.8633},{"date":"2019-05-30","close":2806.8887},{"date":"2019-05-31","close":2906.1677},{"date":"2019-06-03","close":2847.5029},{"date":"2019-06-04","close":2906.1677},{"date":"2019-06-05","close":2937.7568},{"date":"2019-06-07","close":2978.3708},{"date":"2019-06-10","close":3041.5483},{"date":"2019-06-11","close":3104.7258},{"date":"2019-06-12","close":3086.675},{"date":"2019-06-13","close":3131.802},{"date":"2019-06-14","close":3172.4163},{"date":"2019-06-17","close":3158.8779},{"date":"2019-06-18","close":3095.7004},{"date":"2019-06-19","close":3190.4663},{"date":"2019-06-20","close":3158.8779},{"date":"2019-06-21","close":3131.802},{"date":"2019-06-24","close":3262.6697},{"date":"2019-06-25","close":3118.2639},{"date":"2019-06-26","close":3077.6497},{"date":"2019-06-27","close":3091.1875},{"date":"2019-06-28","close":3100.2129},{"date":"2019-07-01","close":3158.8779},{"date":"2019-07-02","close":3199.4922},{"date":"2019-07-03","close":3140.8271},{"date":"2019-07-04","close":3073.137},{"date":"2019-07-05","close":3073.137},{"date":"2019-07-08","close":2879.0916},{"date":"2019-07-09","close":2847.5029},{"date":"2019-07-10","close":2865.5535},{"date":"2019-07-11","close":2906.1677},{"date":"2019-07-12","close":2942.269},{"date":"2019-07-15","close":2897.1423},{"date":"2019-07-16","close":2861.041},{"date":"2019-07-17","close":2784.3254},{"date":"2019-07-18","close":2775.3},{"date":"2019-07-19","close":2842.9902},{"date":"2019-07-22","close":2861.041},{"date":"2019-07-23","close":2870.0662},{"date":"2019-07-24","close":2775.3},{"date":"2019-07-25","close":2734.6858},{"date":"2019-07-26","close":2621.8689},{"date":"2019-07-29","close":2441.3613},{"date":"2019-07-30","close":2513.5645},{"date":"2019-07-31","close":2540.6406},{"date":"2019-08-01","close":2545.1536},{"date":"2019-08-02","close":2608.3311},{"date":"2019-08-05","close":2459.4124},{"date":"2019-08-06","close":2351.1077},{"date":"2019-08-07","close":2436.8489},{"date":"2019-08-08","close":2518.0771},{"date":"2019-08-09","close":2603.8179},{"date":"2019-08-12","close":2626.3811},{"date":"2019-08-13","close":2770.7871},{"date":"2019-08-14","close":2784.3254},{"date":"2019-08-16","close":2734.6858},{"date":"2019-08-19","close":2775.3},{"date":"2019-08-20","close":2779.8127},{"date":"2019-08-21","close":2779.8127},{"date":"2019-08-22","close":2725.6606},{"date":"2019-08-23","close":2639.9192},{"date":"2019-08-26","close":2558.6909},{"date":"2019-08-27","close":2576.7417},{"date":"2019-08-28","close":2617.356},{"date":"2019-08-29","close":2594.793},{"date":"2019-08-30","close":2621.8689},{"date":"2019-09-02","close":2621.8689},{"date":"2019-09-03","close":2676.0212},{"date":"2019-09-04","close":2676.0212},{"date":"2019-09-05","close":2694.0713},{"date":"2019-09-06","close":2653.4575},{"date":"2019-09-09","close":2644.4321},{"date":"2019-09-10","close":2721.1477},{"date":"2019-09-11","close":2815.9138},{"date":"2019-09-16","close":3000.9338},{"date":"2019-09-17","close":2915.1931},{"date":"2019-09-18","close":2996.4214},{"date":"2019-09-19","close":3041.5483},{"date":"2019-09-20","close":3000.9338},{"date":"2019-09-23","close":3086.675},{"date":"2019-09-24","close":3064.1113},{"date":"2019-09-25","close":2946.782},{"date":"2019-09-26","close":2897.1423},{"date":"2019-09-27","close":2874.5786},{"date":"2019-09-30","close":2861.041},{"date":"2019-10-01","close":2829.4524},{"date":"2019-10-02","close":2815.9138},{"date":"2019-10-04","close":2784.3254},{"date":"2019-10-07","close":2680.5332},{"date":"2019-10-08","close":2743.7107},{"date":"2019-10-10","close":2694.0713},{"date":"2019-10-11","close":2612.8433},{"date":"2019-10-14","close":2671.5085},{"date":"2019-10-15","close":2716.6355},{"date":"2019-10-16","close":2703.0972},{"date":"2019-10-17","close":2734.6858},{"date":"2019-10-18","close":2734.6858},{"date":"2019-10-21","close":2662.4832},{"date":"2019-10-22","close":2698.5845},{"date":"2019-10-23","close":2626.3811},{"date":"2019-10-24","close":2648.9448},{"date":"2019-10-25","close":2558.6909},{"date":"2019-10-28","close":2554.1785},{"date":"2019-10-29","close":2581.2546},{"date":"2019-10-30","close":2549.6658},{"date":"2019-10-31","close":2536.1277},{"date":"2019-11-01","close":2572.2288},{"date":"2019-11-04","close":2599.3052},{"date":"2019-11-05","close":2608.3311},{"date":"2019-11-06","close":2648.9448},{"date":"2019-11-07","close":2648.9448},{"date":"2019-11-08","close":2648.9448},{"date":"2019-11-11","close":2698.5845},{"date":"2019-11-12","close":2653.4575},{"date":"2019-11-13","close":2626.3811},{"date":"2019-11-14","close":2635.4067},{"date":"2019-11-15","close":2657.9702},{"date":"2019-11-18","close":2657.9702},{"date":"2019-11-19","close":2576.7417},{"date":"2019-11-20","close":2540.6406},{"date":"2019-11-21","close":2481.9758},{"date":"2019-11-22","close":2527.1023},{"date":"2019-11-25","close":2527.1023},{"date":"2019-11-26","close":2554.1785},{"date":"2019-11-27","close":2554.1785},{"date":"2019-11-28","close":2531.615},{"date":"2019-11-29","close":2509.0515},{"date":"2019-12-02","close":2495.5132},{"date":"2019-12-03","close":2472.9502},{"date":"2019-12-04","close":2445.874},{"date":"2019-12-05","close":2387.2092},{"date":"2019-12-06","close":2432.3362},{"date":"2019-12-09","close":2468.4375},{"date":"2019-12-10","close":2445.874},{"date":"2019-12-11","close":2454.8994},{"date":"2019-12-12","close":2459.4124},{"date":"2019-12-13","close":2477.4629},{"date":"2019-12-16","close":2463.9248},{"date":"2019-12-17","close":2491.001},{"date":"2019-12-18","close":2549.6658},{"date":"2019-12-19","close":2545.1536},{"date":"2019-12-20","close":2509.0515},{"date":"2019-12-23","close":2522.5894},{"date":"2019-12-24","close":2522.5894},{"date":"2019-12-26","close":2536.1277},{"date":"2019-12-27","close":2526.9553},{"date":"2019-12-30","close":2522.3694},{"date":"2020-01-02","close":2522.3694},{"date":"2020-01-03","close":2531.5417},{"date":"2020-01-06","close":2467.3357},{"date":"2020-01-07","close":2471.9221},{"date":"2020-01-08","close":2416.8887},{"date":"2020-01-09","close":2453.5771},{"date":"2020-01-10","close":2448.9915},{"date":"2020-01-13","close":2458.1633},{"date":"2020-01-14","close":2448.9915},{"date":"2020-01-15","close":2476.5083},{"date":"2020-01-16","close":2504.0249},{"date":"2020-01-17","close":2499.4387},{"date":"2020-01-20","close":2471.9221},{"date":"2020-01-21","close":2462.7498},{"date":"2020-01-22","close":2490.2666},{"date":"2020-01-23","close":2513.197},{"date":"2020-01-28","close":2426.0605},{"date":"2020-01-29","close":2426.0605},{"date":"2020-01-30","close":2357.2688},{"date":"2020-01-31","close":2348.0962},{"date":"2020-02-03","close":2306.8213},{"date":"2020-02-04","close":2366.4412},{"date":"2020-02-05","close":2426.0605},{"date":"2020-02-06","close":2448.9915},{"date":"2020-02-07","close":2435.2329},{"date":"2020-02-10","close":2435.2329},{"date":"2020-02-11","close":2439.8191},{"date":"2020-02-12","close":2554.4724},{"date":"2020-02-13","close":2513.197},{"date":"2020-02-14","close":2504.0249},{"date":"2020-02-17","close":2513.197},{"date":"2020-02-18","close":2481.0942},{"date":"2020-02-19","close":2430.6467},{"date":"2020-02-20","close":2380.1992},{"date":"2020-02-21","close":2348.0962},{"date":"2020-02-24","close":2664.5393},{"date":"2020-02-25","close":2311.4075},{"date":"2020-02-26","close":2270.1323},{"date":"2020-02-27","close":2201.3403},{"date":"2020-02-28","close":2100.4458},{"date":"2020-03-02","close":2141.7207},{"date":"2020-03-03","close":2155.4792},{"date":"2020-03-04","close":2173.8237},{"date":"2020-03-05","close":2192.1682},{"date":"2020-03-06","close":2132.5483},{"date":"2020-03-09","close":2132.5483},{"date":"2020-03-10","close":2040.826},{"date":"2020-03-11","close":2004.1372},{"date":"2020-03-12","close":2004.1372},{"date":"2020-03-13","close":1715.2109},{"date":"2020-03-16","close":1623.4886},{"date":"2020-03-17","close":1664.7637},{"date":"2020-03-18","close":1605.144},{"date":"2020-03-19","close":1435.4574},{"date":"2020-03-20","close":1559.2828},{"date":"2020-03-23","close":1472.1464},{"date":"2020-03-24","close":1554.6967},{"date":"2020-03-25","close":1591.3857},{"date":"2020-03-26","close":1664.7637},{"date":"2020-03-27","close":1701.4526},{"date":"2020-03-30","close":1715.2109},{"date":"2020-03-31","close":1806.9338},{"date":"2020-04-01","close":1733.5557},{"date":"2020-04-02","close":1797.7615},{"date":"2020-04-03","close":1793.1753},{"date":"2020-04-06","close":1834.4506},{"date":"2020-04-07","close":1875.7257},{"date":"2020-04-08","close":1935.3451},{"date":"2020-04-09","close":1962.8619},{"date":"2020-04-10","close":1949.1035},{"date":"2020-04-13","close":1944.5175},{"date":"2020-04-14","close":2031.6537},{"date":"2020-04-16","close":2127.9622},{"date":"2020-04-17","close":2150.8931},{"date":"2020-04-20","close":2141.7207},{"date":"2020-04-21","close":2072.929},{"date":"2020-04-22","close":2114.2043},{"date":"2020-04-23","close":2114.2043},{"date":"2020-04-24","close":2045.412},{"date":"2020-04-27","close":2072.929},{"date":"2020-04-28","close":2082.1011},{"date":"2020-04-29","close":2105.032},{"date":"2020-05-04","close":2123.3765},{"date":"2020-05-06","close":2155.4792},{"date":"2020-05-07","close":2155.4792},{"date":"2020-05-08","close":2169.2375},{"date":"2020-05-11","close":2146.3071},{"date":"2020-05-12","close":2109.6179},{"date":"2020-05-13","close":2114.2043},{"date":"2020-05-14","close":2146.3071},{"date":"2020-05-15","close":2118.7905},{"date":"2020-05-18","close":2118.7905},{"date":"2020-05-19","close":2146.3071},{"date":"2020-05-20","close":2187.582},{"date":"2020-05-21","close":2182.9961},{"date":"2020-05-22","close":2141.7207},{"date":"2020-05-25","close":2311.4075},{"date":"2020-05-26","close":2325.166},{"date":"2020-05-27","close":2288.4771},{"date":"2020-05-28","close":2205.9265},{"date":"2020-05-29","close":2201.3403},{"date":"2020-06-01","close":2182.9961},{"date":"2020-06-02","close":2219.6851},{"date":"2020-06-03","close":2233.4434},{"date":"2020-06-04","close":2205.9265},{"date":"2020-06-05","close":2247.2019},{"date":"2020-06-08","close":2311.4075},{"date":"2020-06-09","close":2265.5464},{"date":"2020-06-10","close":2192.1682},{"date":"2020-06-11","close":2123.3765},{"date":"2020-06-12","close":2045.412},{"date":"2020-06-15","close":1907.8285},{"date":"2020-06-16","close":1985.7927},{"date":"2020-06-17","close":1949.1035},{"date":"2020-06-18","close":2045.412},{"date":"2020-06-19","close":2017.8955},{"date":"2020-06-22","close":1990.3789},{"date":"2020-06-23","close":1949.1035},{"date":"2020-06-24","close":1976.6205},{"date":"2020-06-25","close":1976.6205},{"date":"2020-06-26","close":1953.6898},{"date":"2020-06-29","close":1912.4146},{"date":"2020-06-30","close":1917.0007},{"date":"2020-07-01","close":1903.2422},{"date":"2020-07-02","close":1939.9313},{"date":"2020-07-03","close":1926.1729},{"date":"2020-07-06","close":1953.6898},{"date":"2020-07-07","close":1967.448},{"date":"2020-07-08","close":1994.9648},{"date":"2020-07-09","close":2008.7233},{"date":"2020-07-10","close":2077.5149},{"date":"2020-07-13","close":2118.7905},{"date":"2020-07-14","close":2118.7905},{"date":"2020-07-15","close":2155.4792},{"date":"2020-07-16","close":2150.8931},{"date":"2020-07-17","close":2228.8574},{"date":"2020-07-20","close":2196.7546},{"date":"2020-07-21","close":2146.3071},{"date":"2020-07-22","close":2146.3071},{"date":"2020-07-23","close":2141.7207},{"date":"2020-07-24","close":2109.6179},{"date":"2020-07-27","close":2118.7905},{"date":"2020-07-28","close":2100.4458},{"date":"2020-07-29","close":2118.7905},{"date":"2020-07-30","close":2164.6516},{"date":"2020-07-31","close":2173.8237},{"date":"2020-08-03","close":2242.6155},{"date":"2020-08-04","close":2233.4434},{"date":"2020-08-05","close":2201.3403},{"date":"2020-08-06","close":2141.7207},{"date":"2020-08-07","close":2155.4792},{"date":"2020-08-10","close":2178.4102},{"date":"2020-08-11","close":2155.4792},{"date":"2020-08-12","close":2210.5127},{"date":"2020-08-13","close":2205.9265},{"date":"2020-08-14","close":2210.5127},{"date":"2020-08-18","close":2054.5842},{"date":"2020-08-19","close":2059.1704},{"date":"2020-08-20","close":1917.0007},{"date":"2020-08-21","close":1958.2759},{"date":"2020-08-24","close":1953.6898},{"date":"2020-08-25","close":1981.2065},{"date":"2020-08-26","close":1994.9648},{"date":"2020-08-27","close":1953.6898},{"date":"2020-08-28","close":2054.5842},{"date":"2020-08-31","close":2054.5842},{"date":"2020-09-01","close":2123.3765},{"date":"2020-09-02","close":2137.1345},{"date":"2020-09-03","close":2109.6179},{"date":"2020-09-04","close":2082.1011},{"date":"2020-09-07","close":2118.7905},{"date":"2020-09-08","close":2114.2043},{"date":"2020-09-09","close":2114.2043},{"date":"2020-09-10","close":2164.6516},{"date":"2020-09-11","close":2109.6179},{"date":"2020-09-14","close":2141.7207},{"date":"2020-09-15","close":2150.8931},{"date":"2020-09-16","close":2219.6851},{"date":"2020-09-17","close":2196.7546},{"date":"2020-09-18","close":2187.582},{"date":"2020-09-21","close":2105.032},{"date":"2020-09-22","close":2072.929},{"date":"2020-09-23","close":2072.929},{"date":"2020-09-24","close":2127.9622},{"date":"2020-09-25","close":2095.8594},{"date":"2020-09-28","close":2265.5464},{"date":"2020-09-29","close":2224.2712},{"date":"2020-10-05","close":2274.7183},{"date":"2020-10-06","close":2274.7183},{"date":"2020-10-07","close":2283.8906},{"date":"2020-10-08","close":2325.166},{"date":"2020-10-12","close":2325.166},{"date":"2020-10-13","close":2302.2354},{"date":"2020-10-14","close":2320.5796},{"date":"2020-10-15","close":2311.4075},{"date":"2020-10-16","close":2279.3047},{"date":"2020-10-19","close":2338.9243},{"date":"2020-10-20","close":2306.8213},{"date":"2020-10-21","close":2320.5796},{"date":"2020-10-22","close":2297.6489},{"date":"2020-10-23","close":2297.6489},{"date":"2020-10-26","close":2265.5464},{"date":"2020-10-27","close":2265.5464},{"date":"2020-10-28","close":2265.5464},{"date":"2020-10-29","close":2178.4102},{"date":"2020-10-30","close":2137.1345},{"date":"2020-11-02","close":2187.582},{"date":"2020-11-03","close":2228.8574},{"date":"2020-11-04","close":2256.3743},{"date":"2020-11-05","close":2302.2354},{"date":"2020-11-06","close":2256.3743},{"date":"2020-11-09","close":2559.0586},{"date":"2020-11-10","close":2650.781},{"date":"2020-11-11","close":2581.9888},{"date":"2020-11-12","close":3352.458},{"date":"2020-11-13","close":3352.458},{"date":"2020-11-16","close":3687.2456},{"date":"2020-11-17","close":3444.1807},{"date":"2020-11-18","close":3568.0059},{"date":"2020-11-19","close":3444.1807},{"date":"2020-11-20","close":3453.3533},{"date":"2020-11-23","close":3682.6592},{"date":"2020-11-24","close":3503.8003},{"date":"2020-11-25","close":3379.9749},{"date":"2020-11-26","close":3471.6973},{"date":"2020-11-27","close":3535.9031},{"date":"2020-11-30","close":3568.0059},{"date":"2020-12-01","close":3618.4529},{"date":"2020-12-02","close":3645.97},{"date":"2020-12-03","close":3668.9011},{"date":"2020-12-04","close":3581.7644},{"date":"2020-12-07","close":3655.1426},{"date":"2020-12-08","close":3577.1782},{"date":"2020-12-09","close":3696.4177},{"date":"2020-12-10","close":3641.3843},{"date":"2020-12-11","close":3655.1426},{"date":"2020-12-14","close":3678.0732},{"date":"2020-12-15","close":3558.8337},{"date":"2020-12-16","close":3568.0059},{"date":"2020-12-17","close":3756.0371},{"date":"2020-12-18","close":3705.5898},{"date":"2020-12-21","close":3664.3147},{"date":"2020-12-22","close":3384.561},{"date":"2020-12-23","close":3315.7693},{"date":"2020-12-24","close":3379.9749},{"date":"2020-12-28","close":3302.0107},{"date":"2020-12-29","close":3418.2788},{"date":"2020-12-30","close":3488.0396},{"date":"2021-01-04","close":3525.2454},{"date":"2021-01-05","close":3613.6086},{"date":"2021-01-06","close":3548.4988},{"date":"2021-01-07","close":3534.5466},{"date":"2021-01-08","close":3408.9775},{"date":"2021-01-11","close":3222.9485},{"date":"2021-01-12","close":4185.6475},{"date":"2021-01-13","close":4171.6953},{"date":"2021-01-14","close":3962.4131},{"date":"2021-01-15","close":3985.6663},{"date":"2021-01-18","close":3734.5278},{"date":"2021-01-19","close":4134.4897},{"date":"2021-01-20","close":4092.6331},{"date":"2021-01-21","close":4246.1064},{"date":"2021-01-22","close":4008.9202},{"date":"2021-01-25","close":3971.7146},{"date":"2021-01-26","close":3925.2073},{"date":"2021-01-27","close":4004.2693},{"date":"2021-01-28","close":3878.7},{"date":"2021-01-29","close":3646.1638},{"date":"2021-02-01","close":3697.3215},{"date":"2021-02-02","close":3767.0828},{"date":"2021-02-03","close":3906.6042},{"date":"2021-02-04","close":3939.1597},{"date":"2021-02-05","close":3981.0159},{"date":"2021-02-08","close":4046.1262},{"date":"2021-02-09","close":3925.2073},{"date":"2021-02-10","close":4404.231},{"date":"2021-02-15","close":5720.3848},{"date":"2021-02-16","close":7431.8496},{"date":"2021-02-17","close":9626.9893},{"date":"2021-02-18","close":7003.9839},{"date":"2021-02-19","close":6883.0645},{"date":"2021-02-22","close":6892.3667},{"date":"2021-02-23","close":6492.4048},{"date":"2021-02-24","close":6780.749},{"date":"2021-02-25","close":6576.1167},{"date":"2021-02-26","close":6715.6387},{"date":"2021-03-02","close":6780.749},{"date":"2021-03-03","close":7245.8208},{"date":"2021-03-04","close":7906.2227},{"date":"2021-03-05","close":8706.1465},{"date":"2021-03-08","close":9766.5107},{"date":"2021-03-09","close":8231.7734},{"date":"2021-03-10","close":7766.7021},{"date":"2021-03-11","close":8557.3242},{"date":"2021-03-12","close":7664.3853},{"date":"2021-03-15","close":6920.2705},{"date":"2021-03-16","close":6929.5718},{"date":"2021-03-17","close":6511.0068},{"date":"2021-03-18","close":6501.7056},{"date":"2021-03-19","close":6343.5815},{"date":"2021-03-22","close":6297.0737},{"date":"2021-03-23","close":6706.3374},{"date":"2021-03-24","close":6241.2651},{"date":"2021-03-25","close":6287.7725},{"date":"2021-03-26","close":6176.1558},{"date":"2021-03-29","close":5906.4136},{"date":"2021-03-30","close":6018.0308},{"date":"2021-03-31","close":5980.8252},{"date":"2021-04-01","close":6045.9351},{"date":"2021-04-02","close":5915.7148},{"date":"2021-04-05","close":5766.8916},{"date":"2021-04-06","close":5711.083},{"date":"2021-04-07","close":5664.5762},{"date":"2021-04-08","close":5664.5762},{"date":"2021-04-09","close":5711.083},{"date":"2021-04-12","close":5636.6719},{"date":"2021-04-13","close":5636.6719},{"date":"2021-04-14","close":6148.251},{"date":"2021-04-15","close":5859.9062},{"date":"2021-04-16","close":5748.2886},{"date":"2021-04-19","close":5785.4951},{"date":"2021-04-20","close":5832.002},{"date":"2021-04-21","close":5748.2886},{"date":"2021-04-22","close":5757.5908},{"date":"2021-04-23","close":5813.3994},{"date":"2021-04-26","close":6055.2373},{"date":"2021-04-27","close":5952.9209},{"date":"2021-04-28","close":6417.9927},{"date":"2021-04-29","close":8343.3906},{"date":"2021-04-30","close":7999.2373},{"date":"2021-05-03","close":9245.6309},{"date":"2021-05-04","close":8436.4053},{"date":"2021-05-06","close":8148.061},{"date":"2021-05-07","close":7980.6348},{"date":"2021-05-10","close":8148.061},{"date":"2021-05-11","close":7692.2896},{"date":"2021-05-12","close":7682.9883},{"date":"2021-05-13","close":7515.5625},{"date":"2021-05-14","close":7413.2471},{"date":"2021-05-17","close":7515.5625},{"date":"2021-05-18","close":7106.2993},{"date":"2021-05-20","close":7124.9014},{"date":"2021-05-21","close":7003.9839},{"date":"2021-05-24","close":6790.0503},{"date":"2021-05-25","close":6827.2559},{"date":"2021-05-26","close":6883.0645},{"date":"2021-05-27","close":7003.9839},{"date":"2021-05-28","close":7143.5054},{"date":"2021-05-31","close":7069.0933},{"date":"2021-06-01","close":7069.0933},{"date":"2021-06-02","close":7087.6968},{"date":"2021-06-03","close":7162.1079},{"date":"2021-06-04","close":7124.9014},{"date":"2021-06-07","close":6920.2705},{"date":"2021-06-08","close":6883.0645},{"date":"2021-06-09","close":6845.8589},{"date":"2021-06-10","close":6743.543},{"date":"2021-06-11","close":7534.1655},{"date":"2021-06-14","close":7636.4814},{"date":"2021-06-15","close":7450.4517},{"date":"2021-06-16","close":7757.3999},{"date":"2021-06-17","close":7776.0024},{"date":"2021-06-18","close":7785.3037},{"date":"2021-06-21","close":7301.6294},{"date":"2021-06-22","close":7283.0264},{"date":"2021-06-23","close":7078.395},{"date":"2021-06-24","close":7180.7104},{"date":"2021-06-25","close":7217.917},{"date":"2021-06-28","close":7403.9453},{"date":"2021-06-29","close":7403.9453},{"date":"2021-06-30","close":7562.0693},{"date":"2021-07-01","close":7450.4517},{"date":"2021-07-02","close":7348.1367},{"date":"2021-07-05","close":7487.6582},{"date":"2021-07-06","close":7459.7539},{"date":"2021-07-07","close":7924.8262},{"date":"2021-07-08","close":8203.8682},{"date":"2021-07-09","close":7869.0166},{"date":"2021-07-12","close":8510.8174},{"date":"2021-07-13","close":8343.3906},{"date":"2021-07-14","close":8185.2661},{"date":"2021-07-15","close":7906.2227},{"date":"2021-07-16","close":8120.1562},{"date":"2021-07-19","close":7813.2085},{"date":"2021-07-20","close":7645.7827},{"date":"2021-07-21","close":7673.6865},{"date":"2021-07-22","close":7636.4814},{"date":"2021-07-23","close":7655.0845},{"date":"2021-07-26","close":7450.4517},{"date":"2021-07-27","close":7589.9741},{"date":"2021-07-28","close":7599.2759},{"date":"2021-07-29","close":7496.9604},{"date":"2021-07-30","close":7255.1221},{"date":"2021-08-02","close":7199.314},{"date":"2021-08-03","close":7143.5054},{"date":"2021-08-04","close":7301.6294},{"date":"2021-08-05","close":7338.835},{"date":"2021-08-06","close":7255.1221},{"date":"2021-08-09","close":7152.8066},{"date":"2021-08-10","close":6948.1753},{"date":"2021-08-11","close":7376.041},{"date":"2021-08-12","close":7301.6294},{"date":"2021-08-13","close":7069.0933},{"date":"2021-08-17","close":6697.0356},{"date":"2021-08-18","close":6752.8442},{"date":"2021-08-19","close":6334.2798},{"date":"2021-08-20","close":6101.7437},{"date":"2021-08-23","close":6259.8677},{"date":"2021-08-24","close":6436.5962},{"date":"2021-08-25","close":6445.897},{"date":"2021-08-26","close":6417.9927},{"date":"2021-08-27","close":6464.5},{"date":"2021-08-30","close":6455.1982},{"date":"2021-08-31","close":6417.9927},{"date":"2021-09-01","close":6464.5},{"date":"2021-09-02","close":6511.0068},{"date":"2021-09-03","close":6566.8159},{"date":"2021-09-06","close":6464.5},{"date":"2021-09-07","close":6529.6099},{"date":"2021-09-08","close":6604.022},{"date":"2021-09-09","close":6548.2134},{"date":"2021-09-10","close":6427.2939},{"date":"2021-09-13","close":6213.3613},{"date":"2021-09-14","close":6250.5669},{"date":"2021-09-15","close":6185.4565},{"date":"2021-09-16","close":6204.0591},{"date":"2021-09-17","close":6194.7583},{"date":"2021-09-23","close":5980.8252},{"date":"2021-09-24","close":5952.9209},{"date":"2021-09-27","close":5952.9209},{"date":"2021-09-28","close":5729.6865},{"date":"2021-09-29","close":5618.0693},{"date":"2021-09-30","close":5599.4668},{"date":"2021-10-01","close":5422.7383},{"date":"2021-10-05","close":5292.5186},{"date":"2021-10-06","close":5069.2842},{"date":"2021-10-07","close":5441.3418},{"date":"2021-10-08","close":5329.7241},{"date":"2021-10-12","close":5357.6284},{"date":"2021-10-13","close":5292.5186},{"date":"2021-10-14","close":5497.1504},{"date":"2021-10-15","close":6101.7437},{"date":"2021-10-18","close":6129.6479},{"date":"2021-10-19","close":6055.2373},{"date":"2021-10-20","close":6083.1411},{"date":"2021-10-21","close":6315.6768},{"date":"2021-10-22","close":6166.854},{"date":"2021-10-25","close":6204.0591},{"date":"2021-10-26","close":6231.9639},{"date":"2021-10-27","close":6204.0591},{"date":"2021-10-28","close":6036.6338},{"date":"2021-10-29","close":6036.6338},{"date":"2021-11-01","close":5971.5234},{"date":"2021-11-02","close":6111.0459},{"date":"2021-11-03","close":6176.1558},{"date":"2021-11-04","close":6120.3472},{"date":"2021-11-05","close":6790.0503},{"date":"2021-11-08","close":6752.8442},{"date":"2021-11-09","close":6520.3086},{"date":"2021-11-10","close":6045.9351},{"date":"2021-11-11","close":5701.7817},{"date":"2021-11-12","close":5766.8916},{"date":"2021-11-15","close":5832.002},{"date":"2021-11-16","close":5804.0972},{"date":"2021-11-17","close":5664.5762},{"date":"2021-11-18","close":5645.9731},{"date":"2021-11-19","close":5645.9731},{"date":"2021-11-22","close":5627.3706},{"date":"2021-11-23","close":5627.3706},{"date":"2021-11-24","close":5580.8633},{"date":"2021-11-25","close":5729.6865},{"date":"2021-11-26","close":5590.1646},{"date":"2021-11-29","close":5376.2319},{"date":"2021-11-30","close":5022.7773},{"date":"2021-12-01","close":5190.2031},{"date":"2021-12-02","close":5413.437},{"date":"2021-12-03","close":5469.2461},{"date":"2021-12-06","close":5450.6431},{"date":"2021-12-07","close":5469.2461},{"date":"2021-12-08","close":5580.8633},{"date":"2021-12-09","close":5580.8633},{"date":"2021-12-10","close":5683.1792},{"date":"2021-12-13","close":5655.2744},{"date":"2021-12-14","close":5562.2607},{"date":"2021-12-15","close":5599.4668},{"date":"2021-12-16","close":5850.6055},{"date":"2021-12-17","close":5952.9209},{"date":"2021-12-20","close":5701.7817},{"date":"2021-12-21","close":5832.002},{"date":"2021-12-22","close":5785.4951},{"date":"2021-12-23","close":6213.3613},{"date":"2021-12-24","close":6045.9351},{"date":"2021-12-27","close":5897.1123},{"date":"2021-12-28","close":5804.0972},{"date":"2021-12-29","close":5935.582},{"date":"2021-12-30","close":5841.665},{"date":"2022-01-03","close":6270.0},{"date":"2022-01-04","close":5944.9741},{"date":"2022-01-05","close":5822.8809},{"date":"2022-01-06","close":5766.5308},{"date":"2022-01-07","close":5775.9219},{"date":"2022-01-10","close":5775.9219},{"date":"2022-01-11","close":5606.8711},{"date":"2022-01-12","close":5728.9639},{"date":"2022-01-13","close":5682.0049},{"date":"2022-01-14","close":5616.2627},{"date":"2022-01-17","close":5606.8711},{"date":"2022-01-18","close":5484.7783},{"date":"2022-01-19","close":5372.0781},{"date":"2022-01-20","close":5390.8604},{"date":"2022-01-21","close":5334.5103},{"date":"2022-01-24","close":5174.8511},{"date":"2022-01-25","close":4836.7476},{"date":"2022-01-26","close":4836.7476},{"date":"2022-01-27","close":4554.9961},{"date":"2022-01-28","close":4714.6553},{"date":"2022-02-03","close":4921.2734},{"date":"2022-02-04","close":5559.9126},{"date":"2022-02-07","close":5522.3452},{"date":"2022-02-08","close":5522.3452},{"date":"2022-02-09","close":5522.3452},{"date":"2022-02-10","close":5494.1699},{"date":"2022-02-11","close":5334.5103},{"date":"2022-02-14","close":5015.1909},{"date":"2022-02-15","close":4940.0576},{"date":"2022-02-16","close":5184.2422},{"date":"2022-02-17","close":5353.2939},{"date":"2022-02-18","close":5400.2529},{"date":"2022-02-21","close":5296.9438},{"date":"2022-02-22","close":5127.8921},{"date":"2022-02-23","close":5249.9844},{"date":"2022-02-24","close":5024.5825},{"date":"2022-02-25","close":5052.7578},{"date":"2022-02-28","close":5052.7578},{"date":"2022-03-02","close":5184.2422},{"date":"2022-03-03","close":5296.9438},{"date":"2022-03-04","close":5296.9438},{"date":"2022-03-07","close":5522.3452},{"date":"2022-03-08","close":5306.335},{"date":"2022-03-10","close":5306.335},{"date":"2022-03-11","close":5419.0356},{"date":"2022-03-14","close":5381.4692},{"date":"2022-03-15","close":5381.4692},{"date":"2022-03-16","close":5381.4692},{"date":"2022-03-17","close":5381.4692},{"date":"2022-03-18","close":5465.9946},{"date":"2022-03-21","close":5465.9946},{"date":"2022-03-22","close":5606.8711},{"date":"2022-03-23","close":5522.3452},{"date":"2022-03-24","close":5578.6958},{"date":"2022-03-25","close":5503.562},{"date":"2022-03-28","close":5588.0874},{"date":"2022-03-29","close":5625.6543},{"date":"2022-03-30","close":6057.6748},{"date":"2022-03-31","close":5888.6235},{"date":"2022-04-01","close":5944.9741},{"date":"2022-04-04","close":6057.6748},{"date":"2022-04-05","close":6038.8906},{"date":"2022-04-06","close":5963.7573},{"date":"2022-04-07","close":5822.8809},{"date":"2022-04-08","close":5944.9741},{"date":"2022-04-11","close":6283.0771},{"date":"2022-04-12","close":5888.6235},{"date":"2022-04-13","close":5898.0156},{"date":"2022-04-14","close":6170.3755},{"date":"2022-04-15","close":6104.6338},{"date":"2022-04-18","close":6104.6338},{"date":"2022-04-19","close":6076.4585},{"date":"2022-04-20","close":6151.5923},{"date":"2022-04-21","close":6179.7671},{"date":"2022-04-22","close":6104.6338},{"date":"2022-04-25","close":6057.6748},{"date":"2022-04-26","close":6029.4995},{"date":"2022-04-27","close":6179.7671},{"date":"2022-04-28","close":5991.9326},{"date":"2022-04-29","close":5926.1904},{"date":"2022-05-02","close":5888.6235},{"date":"2022-05-03","close":5869.8403},{"date":"2022-05-04","close":5710.1802},{"date":"2022-05-06","close":5813.4897},{"date":"2022-05-09","close":5780.0},{"date":"2022-05-10","close":5325.1191},{"date":"2022-05-11","close":5728.9639},{"date":"2022-05-12","close":5597.479},{"date":"2022-05-13","close":5644.438},{"date":"2022-05-16","close":5841.665},{"date":"2022-05-17","close":5822.8809},{"date":"2022-05-18","close":5766.5308},{"date":"2022-05-19","close":5606.8711},{"date":"2022-05-20","close":5691.3965},{"date":"2022-05-23","close":5719.5718},{"date":"2022-05-24","close":5606.8711},{"date":"2022-05-25","close":5559.9126},{"date":"2022-05-26","close":5578.6958},{"date":"2022-05-27","close":5588.0874},{"date":"2022-05-30","close":5616.2627},{"date":"2022-05-31","close":5663.2217},{"date":"2022-06-02","close":5616.2627},{"date":"2022-06-03","close":5841.665},{"date":"2022-06-07","close":5841.665},{"date":"2022-06-08","close":5738.3555},{"date":"2022-06-09","close":5625.6543},{"date":"2022-06-10","close":5616.2627},{"date":"2022-06-13","close":5240.5933},{"date":"2022-06-14","close":5127.8921},{"date":"2022-06-15","close":4911.8823},{"date":"2022-06-16","close":4874.3154},{"date":"2022-06-17","close":4771.0063},{"date":"2022-06-20","close":4385.9448},{"date":"2022-06-21","close":4404.7275},{"date":"2022-06-22","close":4108.8882},{"date":"2022-06-23","close":3817.7439},{"date":"2022-06-24","close":4005.5791},{"date":"2022-06-27","close":4174.6304},{"date":"2022-06-28","close":4254.46},{"date":"2022-06-29","close":4230.98},{"date":"2022-06-30","close":4137.0635},{"date":"2022-07-01","close":3991.4912},{"date":"2022-07-04","close":3869.3982},{"date":"2022-07-05","close":4104.1919},{"date":"2022-07-06","close":4019.666},{"date":"2022-07-07","close":4118.2798},{"date":"2022-07-08","close":4188.7178},{"date":"2022-07-11","close":4179.3262},{"date":"2022-07-12","close":4061.9292},{"date":"2022-07-13","close":4066.6248},{"date":"2022-07-14","close":4216.8926},{"date":"2022-07-15","close":4259.1553},{"date":"2022-07-18","close":4282.6353},{"date":"2022-07-19","close":4329.5942},{"date":"2022-07-20","close":4353.0732},{"date":"2022-07-21","close":4446.9907},{"date":"2022-07-22","close":4423.5107},{"date":"2022-07-25","close":4508.0366},{"date":"2022-07-26","close":4461.0781},{"date":"2022-07-27","close":4446.9907},{"date":"2022-07-28","close":4414.1196},{"date":"2022-07-29","close":4465.7739},{"date":"2022-08-01","close":4498.6455},{"date":"2022-08-02","close":4409.4233},{"date":"2022-08-03","close":4493.9492},{"date":"2022-08-04","close":4587.8667},{"date":"2022-08-05","close":4601.9541},{"date":"2022-08-08","close":4569.0835},{"date":"2022-08-09","close":4569.0835},{"date":"2022-08-10","close":4761.6143},{"date":"2022-08-11","close":4836.7476},{"date":"2022-08-12","close":4930.6655},{"date":"2022-08-16","close":4883.707},{"date":"2022-08-17","close":4789.7896},{"date":"2022-08-18","close":4817.9644},{"date":"2022-08-19","close":4714.6553},{"date":"2022-08-22","close":4601.9541},{"date":"2022-08-23","close":4536.2124},{"date":"2022-08-24","close":4583.1714},{"date":"2022-08-25","close":4625.4336},{"date":"2022-08-26","close":4663.001},{"date":"2022-08-29","close":4475.166},{"date":"2022-08-30","close":4526.8208},{"date":"2022-08-31","close":4569.0835},{"date":"2022-09-01","close":4634.8257},{"date":"2022-09-02","close":4639.5215},{"date":"2022-09-05","close":4465.7739},{"date":"2022-09-06","close":4508.0366},{"date":"2022-09-07","close":4320.2021},{"date":"2022-09-08","close":4428.207},{"date":"2022-09-13","close":4705.2637},{"date":"2022-09-14","close":4761.6143},{"date":"2022-09-15","close":4677.0884},{"date":"2022-09-16","close":4620.7378},{"date":"2022-09-19","close":4418.8154},{"date":"2022-09-20","close":4475.166},{"date":"2022-09-21","close":4498.6455},{"date":"2022-09-22","close":4376.5527},{"date":"2022-09-23","close":4212.1968},{"date":"2022-09-26","close":3897.5735},{"date":"2022-09-27","close":3850.615},{"date":"2022-09-28","close":3728.5225},{"date":"2022-09-29","close":3742.6101},{"date":"2022-09-30","close":3662.78},{"date":"2022-10-04","close":3831.8315},{"date":"2022-10-05","close":3770.7852},{"date":"2022-10-06","close":3911.6611},{"date":"2022-10-07","close":3902.2695},{"date":"2022-10-11","close":3723.8267},{"date":"2022-10-12","close":3681.5635},{"date":"2022-10-13","close":3648.6924},{"date":"2022-10-14","close":3690.9551},{"date":"2022-10-17","close":3700.3472},{"date":"2022-10-18","close":3822.4397},{"date":"2022-10-19","close":3817.7439},{"date":"2022-10-20","close":3808.3521},{"date":"2022-10-21","close":3733.218},{"date":"2022-10-24","close":3756.6978},{"date":"2022-10-25","close":3756.6978},{"date":"2022-10-26","close":3733.218},{"date":"2022-10-27","close":3803.6562},{"date":"2022-10-28","close":3803.6562},{"date":"2022-10-31","close":3798.9602},{"date":"2022-11-01","close":3883.4858},{"date":"2022-11-02","close":3836.5273},{"date":"2022-11-03","close":3841.2234},{"date":"2022-11-04","close":3836.5273},{"date":"2022-11-07","close":4127.6714},{"date":"2022-11-08","close":4090.1045},{"date":"2022-11-09","close":4113.584},{"date":"2022-11-10","close":4212.1968},{"date":"2022-11-11","close":4263.8516},{"date":"2022-11-14","close":4334.29},{"date":"2022-11-15","close":4418.8154},{"date":"2022-11-16","close":4400.0322},{"date":"2022-11-17","close":4268.5474},{"date":"2022-11-18","close":4235.6763},{"date":"2022-11-21","close":4320.2021},{"date":"2022-11-22","close":4695.8716},{"date":"2022-11-23","close":4686.48},{"date":"2022-11-24","close":4667.6968},{"date":"2022-11-25","close":4705.2637},{"date":"2022-11-28","close":4625.4336},{"date":"2022-11-29","close":4742.8306},{"date":"2022-11-30","close":4742.8306},{"date":"2022-12-01","close":4714.6553},{"date":"2022-12-02","close":4724.0469},{"date":"2022-12-05","close":4681.7842},{"date":"2022-12-06","close":4526.8208},{"date":"2022-12-07","close":4526.8208},{"date":"2022-12-08","close":4446.9907},{"date":"2022-12-09","close":4531.5161},{"date":"2022-12-12","close":4395.3359},{"date":"2022-12-13","close":4404.7275},{"date":"2022-12-14","close":4465.7739},{"date":"2022-12-15","close":4442.2949},{"date":"2022-12-16","close":4461.0781},{"date":"2022-12-19","close":4442.2949},{"date":"2022-12-20","close":4414.1196},{"date":"2022-12-21","close":4320.2021},{"date":"2022-12-22","close":4414.1196},{"date":"2022-12-23","close":4324.8979},{"date":"2022-12-26","close":4259.1553},{"date":"2022-12-27","close":4287.3306},{"date":"2022-12-28","close":4482.4258},{"date":"2022-12-29","close":4330.1567},{"date":"2023-01-02","close":4077.9607},{"date":"2023-01-03","close":4058.9272},{"date":"2023-01-04","close":4173.1294},{"date":"2023-01-05","close":4163.6123},{"date":"2023-01-06","close":4177.8872},{"date":"2023-01-09","close":4444.3584},{"date":"2023-01-10","close":4458.6338},{"date":"2023-01-11","close":4430.083},{"date":"2023-01-12","close":4420.5669},{"date":"2023-01-13","close":4487.1841},{"date":"2023-01-16","close":4496.7012},{"date":"2023-01-17","close":4382.499},{"date":"2023-01-18","close":4411.0498},{"date":"2023-01-19","close":4444.3584},{"date":"2023-01-20","close":4453.8755},{"date":"2023-01-25","close":4510.9766},{"date":"2023-01-26","close":4539.5269},{"date":"2023-01-27","close":4568.0771},{"date":"2023-01-30","close":4558.561},{"date":"2023-01-31","close":4549.0435},{"date":"2023-02-01","close":4553.8022},{"date":"2023-02-02","close":4582.3525},{"date":"2023-02-03","close":4520.4932},{"date":"2023-02-06","close":4577.5942},{"date":"2023-02-07","close":4625.1782},{"date":"2023-02-08","close":4663.2461},{"date":"2023-02-09","close":4663.2461},{"date":"2023-02-10","close":4663.2461},{"date":"2023-02-13","close":4444.3584},{"date":"2023-02-14","close":4472.9092},{"date":"2023-02-15","close":4387.2578},{"date":"2023-02-16","close":4382.499},{"date":"2023-02-17","close":4320.6396},{"date":"2023-02-20","close":4411.0498},{"date":"2023-02-21","close":4425.3247},{"date":"2023-02-22","close":4349.1904},{"date":"2023-02-23","close":4396.7749},{"date":"2023-02-24","close":4282.5728},{"date":"2023-02-27","close":4187.4043},{"date":"2023-02-28","close":4325.3984},{"date":"2023-03-02","close":4296.8481},{"date":"2023-03-03","close":4282.5728},{"date":"2023-03-06","close":4306.3647},{"date":"2023-03-07","close":4320.6396},{"date":"2023-03-08","close":4206.438},{"date":"2023-03-09","close":4196.9214},{"date":"2023-03-10","close":4092.2361},{"date":"2023-03-13","close":4116.0283},{"date":"2023-03-14","close":3949.4836},{"date":"2023-03-15","close":3992.3093},{"date":"2023-03-16","close":3987.5508},{"date":"2023-03-17","close":4125.5444},{"date":"2023-03-20","close":4101.7529},{"date":"2023-03-21","close":4063.6855},{"date":"2023-03-22","close":4001.8264},{"date":"2023-03-23","close":3939.9668},{"date":"2023-03-24","close":3987.5508},{"date":"2023-03-27","close":3939.9668},{"date":"2023-03-28","close":3973.2759},{"date":"2023-03-29","close":4063.6855},{"date":"2023-03-30","close":4111.2695},{"date":"2023-03-31","close":4054.1689},{"date":"2023-04-03","close":4077.9607},{"date":"2023-04-04","close":4082.7195},{"date":"2023-04-05","close":4092.2361},{"date":"2023-04-06","close":4073.2024},{"date":"2023-04-07","close":4101.7529},{"date":"2023-04-10","close":3973.2759},{"date":"2023-04-11","close":3982.7922},{"date":"2023-04-12","close":4044.6519},{"date":"2023-04-13","close":4077.9607},{"date":"2023-04-14","close":4049.4102},{"date":"2023-04-17","close":4111.2695},{"date":"2023-04-18","close":4158.854},{"date":"2023-04-19","close":4177.8872},{"date":"2023-04-20","close":4073.2024},{"date":"2023-04-21","close":3992.3093},{"date":"2023-04-24","close":3949.4836},{"date":"2023-04-25","close":3939.9668},{"date":"2023-04-26","close":3920.9331},{"date":"2023-04-27","close":3939.9668},{"date":"2023-04-28","close":3978.0342},{"date":"2023-05-02","close":3963.7588},{"date":"2023-05-03","close":3963.7588},{"date":"2023-05-04","close":4001.8264},{"date":"2023-05-08","close":4039.8933},{"date":"2023-05-09","close":3992.3093},{"date":"2023-05-10","close":4054.1689},{"date":"2023-05-11","close":4049.4102},{"date":"2023-05-12","close":4030.3767},{"date":"2023-05-15","close":3939.9668},{"date":"2023-05-16","close":3930.45},{"date":"2023-05-17","close":3987.5508},{"date":"2023-05-18","close":4001.8264},{"date":"2023-05-19","close":4016.1011},{"date":"2023-05-22","close":4025.6184},{"date":"2023-05-23","close":4030.3767},{"date":"2023-05-24","close":4025.6184},{"date":"2023-05-25","close":3982.7922},{"date":"2023-05-26","close":3930.45},{"date":"2023-05-30","close":3954.2419},{"date":"2023-05-31","close":3935.2083},{"date":"2023-06-01","close":3935.2083},{"date":"2023-06-02","close":3939.9668},{"date":"2023-06-05","close":3954.2419},{"date":"2023-06-07","close":3954.2419},{"date":"2023-06-08","close":3939.9668},{"date":"2023-06-09","close":3954.2419},{"date":"2023-06-12","close":3935.2083},{"date":"2023-06-13","close":3939.9668},{"date":"2023-06-14","close":3935.2083},{"date":"2023-06-15","close":3878.1072},{"date":"2023-06-16","close":3882.8657},{"date":"2023-06-19","close":3882.8657},{"date":"2023-06-20","close":3939.9668},{"date":"2023-06-21","close":3959.0005},{"date":"2023-06-22","close":3997.0679},{"date":"2023-06-23","close":3930.45},{"date":"2023-06-26","close":3901.8994},{"date":"2023-06-27","close":4044.6519},{"date":"2023-06-28","close":4025.6184},{"date":"2023-06-29","close":4101.7529},{"date":"2023-06-30","close":4077.9607},{"date":"2023-07-03","close":4077.9607},{"date":"2023-07-04","close":3978.0342},{"date":"2023-07-05","close":4139.8203},{"date":"2023-07-06","close":4144.5791},{"date":"2023-07-07","close":4068.4438},{"date":"2023-07-10","close":4001.8264},{"date":"2023-07-11","close":4001.8264},{"date":"2023-07-12","close":4039.8933},{"date":"2023-07-13","close":3963.7588},{"date":"2023-07-14","close":3954.2419},{"date":"2023-07-17","close":3954.2419},{"date":"2023-07-18","close":3887.6243},{"date":"2023-07-19","close":3944.7253},{"date":"2023-07-20","close":3897.1411},{"date":"2023-07-21","close":3835.2817},{"date":"2023-07-24","close":3835.2817},{"date":"2023-07-25","close":3797.2144},{"date":"2023-07-26","close":3668.7373},{"date":"2023-07-27","close":3721.0798},{"date":"2023-07-28","close":3778.1807},{"date":"2023-07-31","close":3811.4897},{"date":"2023-08-01","close":3830.5232},{"date":"2023-08-02","close":3830.5232},{"date":"2023-08-03","close":3892.3826},{"date":"2023-08-04","close":3939.9668},{"date":"2023-08-07","close":3978.0342},{"date":"2023-08-08","close":4030.3767},{"date":"2023-08-09","close":3901.8994},{"date":"2023-08-10","close":3920.9331},{"date":"2023-08-11","close":3901.8994},{"date":"2023-08-14","close":3901.8994},{"date":"2023-08-16","close":3911.4163},{"date":"2023-08-17","close":3920.9331},{"date":"2023-08-18","close":3901.8994},{"date":"2023-08-21","close":3901.8994},{"date":"2023-08-22","close":3911.4163},{"date":"2023-08-23","close":3901.8994},{"date":"2023-08-24","close":3901.8994},{"date":"2023-08-25","close":3873.3491},{"date":"2023-08-28","close":3892.3826},{"date":"2023-08-29","close":3949.4836},{"date":"2023-08-30","close":3916.1748},{"date":"2023-08-31","close":3911.4163},{"date":"2023-09-01","close":3916.1748},{"date":"2023-09-04","close":3882.8657},{"date":"2023-09-05","close":3854.3152},{"date":"2023-09-06","close":3844.7986},{"date":"2023-09-07","close":3787.6978},{"date":"2023-09-08","close":3830.5232},{"date":"2023-09-11","close":3840.04},{"date":"2023-09-12","close":3801.9727},{"date":"2023-09-13","close":3797.2144},{"date":"2023-09-14","close":3806.7312},{"date":"2023-09-15","close":3830.5232},{"date":"2023-09-18","close":3806.7312},{"date":"2023-09-19","close":3787.6978},{"date":"2023-09-20","close":3782.939},{"date":"2023-09-21","close":3683.0127},{"date":"2023-09-22","close":3640.1868},{"date":"2023-09-25","close":3659.2205},{"date":"2023-09-26","close":3597.3611},{"date":"2023-09-27","close":3597.3611},{"date":"2023-10-04","close":3521.2263},{"date":"2023-10-05","close":3487.9175},{"date":"2023-10-06","close":3454.6086},{"date":"2023-10-10","close":3464.1252},{"date":"2023-10-11","close":3521.2263},{"date":"2023-10-12","close":3535.5015},{"date":"2023-10-13","close":3530.7432},{"date":"2023-10-16","close":3525.9849},{"date":"2023-10-17","close":3530.7432},{"date":"2023-10-18","close":3540.26},{"date":"2023-10-19","close":3506.9512},{"date":"2023-10-20","close":3426.0581},{"date":"2023-10-23","close":3511.7095},{"date":"2023-10-24","close":3549.7769},{"date":"2023-10-25","close":3568.8105},{"date":"2023-10-26","close":3625.9114},{"date":"2023-10-27","close":3663.9788},{"date":"2023-10-30","close":3673.4956},{"date":"2023-10-31","close":3711.563},{"date":"2023-11-01","close":3716.3213},{"date":"2023-11-02","close":3697.2876},{"date":"2023-11-03","close":3711.563},{"date":"2023-11-06","close":3673.4956},{"date":"2023-11-07","close":3668.7373},{"date":"2023-11-08","close":3673.4956},{"date":"2023-11-09","close":3730.5964},{"date":"2023-11-10","close":3702.0459},{"date":"2023-11-13","close":3621.1531},{"date":"2023-11-14","close":3616.3945},{"date":"2023-11-15","close":3663.9788},{"date":"2023-11-16","close":3759.1472},{"date":"2023-11-17","close":3759.1472},{"date":"2023-11-20","close":3768.6638},{"date":"2023-11-21","close":3768.6638},{"date":"2023-11-22","close":3744.8718},{"date":"2023-11-23","close":3759.1472},{"date":"2023-11-24","close":3749.6304},{"date":"2023-11-27","close":3730.5964},{"date":"2023-11-28","close":3816.248},{"date":"2023-11-29","close":3759.1472},{"date":"2023-11-30","close":3806.7312},{"date":"2023-12-01","close":3844.7986},{"date":"2023-12-04","close":3792.4561},{"date":"2023-12-05","close":3825.7649},{"date":"2023-12-06","close":3854.3152},{"date":"2023-12-07","close":3840.04},{"date":"2023-12-08","close":3878.1072},{"date":"2023-12-11","close":3835.2817},{"date":"2023-12-12","close":3840.04},{"date":"2023-12-13","close":3792.4561},{"date":"2023-12-14","close":3797.2144},{"date":"2023-12-15","close":3806.7312},{"date":"2023-12-18","close":3968.5173},{"date":"2023-12-19","close":3897.1411},{"date":"2023-12-20","close":3987.5508},{"date":"2023-12-21","close":3868.5906},{"date":"2023-12-22","close":3868.5906},{"date":"2023-12-26","close":3744.8718},{"date":"2023-12-27","close":3759.4055},{"date":"2023-12-28","close":3773.9395},{"date":"2024-01-02","close":3798.1624},{"date":"2024-01-03","close":3812.696},{"date":"2024-01-04","close":3865.9866},{"date":"2024-01-05","close":3812.696},{"date":"2024-01-08","close":3798.1624},{"date":"2024-01-09","close":3764.25},{"date":"2024-01-10","close":3778.7839},{"date":"2024-01-11","close":3807.8513},{"date":"2024-01-12","close":4108.2168},{"date":"2024-01-15","close":4718.6353},{"date":"2024-01-16","close":4394.0474},{"date":"2024-01-17","close":4437.6489},{"date":"2024-01-18","close":4355.291},{"date":"2024-01-19","close":4311.6895},{"date":"2024-01-22","close":4466.7163},{"date":"2024-01-23","close":4253.5542},{"date":"2024-01-24","close":4069.4597},{"date":"2024-01-25","close":4006.4797},{"date":"2024-01-26","close":3948.3447},{"date":"2024-01-29","close":4146.9731},{"date":"2024-01-30","close":3943.5002},{"date":"2024-01-31","close":3885.365},{"date":"2024-02-01","close":3982.2568},{"date":"2024-02-02","close":4040.3921},{"date":"2024-02-05","close":3972.5679},{"date":"2024-02-06","close":3996.7908},{"date":"2024-02-07","close":4083.9932},{"date":"2024-02-08","close":4016.1692},{"date":"2024-02-13","close":4035.5474},{"date":"2024-02-14","close":4016.1692},{"date":"2024-02-15","close":3953.1895},{"date":"2024-02-16","close":3977.4124},{"date":"2024-02-19","close":3987.1016},{"date":"2024-02-20","close":3943.5002},{"date":"2024-02-21","close":3938.6555},{"date":"2024-02-22","close":3904.7437},{"date":"2024-02-23","close":3861.1421},{"date":"2024-02-26","close":3865.9866},{"date":"2024-02-27","close":3759.4055},{"date":"2024-02-28","close":3856.2974},{"date":"2024-02-29","close":3865.9866},{"date":"2024-03-04","close":3885.365},{"date":"2024-03-05","close":3836.9189},{"date":"2024-03-06","close":3783.6284},{"date":"2024-03-07","close":3720.6489},{"date":"2024-03-08","close":3749.7166},{"date":"2024-03-11","close":3710.9595},{"date":"2024-03-12","close":3691.5813},{"date":"2024-03-13","close":3667.3582},{"date":"2024-03-14","close":3710.9595},{"date":"2024-03-15","close":3735.1826},{"date":"2024-03-18","close":3749.7166},{"date":"2024-03-19","close":3759.4055},{"date":"2024-03-20","close":3778.7839},{"date":"2024-03-21","close":3827.23},{"date":"2024-03-22","close":3803.0071},{"date":"2024-03-25","close":3773.9395},{"date":"2024-03-26","close":3759.4055},{"date":"2024-03-27","close":3870.8313},{"date":"2024-03-28","close":3807.8513},{"date":"2024-03-29","close":3749.7166},{"date":"2024-04-01","close":3793.3176},{"date":"2024-04-02","close":3764.25},{"date":"2024-04-03","close":3836.9189},{"date":"2024-04-04","close":3817.5408},{"date":"2024-04-05","close":3701.2705},{"date":"2024-04-08","close":3643.1353},{"date":"2024-04-09","close":3589.8447},{"date":"2024-04-11","close":3633.4463},{"date":"2024-04-12","close":3623.7568},{"date":"2024-04-15","close":3604.3787},{"date":"2024-04-16","close":3555.9326},{"date":"2024-04-17","close":3517.1758},{"date":"2024-04-18","close":3536.5542},{"date":"2024-04-19","close":3633.4463},{"date":"2024-04-22","close":3652.8245},{"date":"2024-04-23","close":3841.7637},{"date":"2024-04-24","close":4050.0815},{"date":"2024-04-25","close":4001.6355},{"date":"2024-04-26","close":3967.7231},{"date":"2024-04-29","close":3987.1016},{"date":"2024-04-30","close":3948.3447},{"date":"2024-05-02","close":3914.4326},{"date":"2024-05-03","close":3924.1218},{"date":"2024-05-07","close":4006.4797},{"date":"2024-05-08","close":3967.7231},{"date":"2024-05-09","close":3928.9666},{"date":"2024-05-10","close":3991.946},{"date":"2024-05-13","close":3924.1218},{"date":"2024-05-14","close":3977.4124},{"date":"2024-05-16","close":3987.1016},{"date":"2024-05-17","close":4098.5273},{"date":"2024-05-20","close":4074.3044},{"date":"2024-05-21","close":4016.1692},{"date":"2024-05-22","close":3972.5679},{"date":"2024-05-23","close":3982.2568},{"date":"2024-05-24","close":4176.0405},{"date":"2024-05-27","close":4180.8853},{"date":"2024-05-28","close":4243.8652},{"date":"2024-05-29","close":4369.8242},{"date":"2024-05-30","close":4176.0405},{"date":"2024-05-31","close":4234.1758},{"date":"2024-06-03","close":4529.6963},{"date":"2024-06-04","close":4442.4937},{"date":"2024-06-05","close":4515.1621},{"date":"2024-06-07","close":4510.3174},{"date":"2024-06-10","close":4374.6689},{"date":"2024-06-11","close":4345.6016},{"date":"2024-06-12","close":4418.2705},{"date":"2024-06-13","close":4447.3384},{"date":"2024-06-14","close":4597.5205},{"date":"2024-06-17","close":4423.1147},{"date":"2024-06-18","close":4486.0947},{"date":"2024-06-19","close":4350.4463},{"date":"2024-06-20","close":4515.1621},{"date":"2024-06-21","close":4549.0747},{"date":"2024-06-24","close":4578.1421},{"date":"2024-06-25","close":4665.3447},{"date":"2024-06-26","close":4621.7432},{"date":"2024-06-27","close":4505.4731},{"date":"2024-06-28","close":4713.7905},{"date":"2024-07-01","close":4553.9194},{"date":"2024-07-02","close":4374.6689},{"date":"2024-07-03","close":4345.6016},{"date":"2024-07-04","close":4200.2637},{"date":"2024-07-05","close":4176.0405},{"date":"2024-07-08","close":4176.0405},{"date":"2024-07-09","close":4263.2432},{"date":"2024-07-10","close":4302.0005},{"date":"2024-07-11","close":4200.2637},{"date":"2024-07-12","close":4156.6626},{"date":"2024-07-15","close":4083.9932},{"date":"2024-07-16","close":4054.9255},{"date":"2024-07-17","close":4045.2368},{"date":"2024-07-18","close":4001.6355},{"date":"2024-07-19","close":3933.8108},{"date":"2024-07-22","close":3890.2097},{"date":"2024-07-23","close":3885.365},{"date":"2024-07-24","close":4176.0405},{"date":"2024-07-25","close":3972.5679},{"date":"2024-07-26","close":5164.3379},{"date":"2024-07-29","close":5377.5005},{"date":"2024-07-30","close":5939.4731},{"date":"2024-07-31","close":5580.9731},{"date":"2024-08-01","close":6104.1895},{"date":"2024-08-02","close":5765.0679},{"date":"2024-08-05","close":4902.73},{"date":"2024-08-06","close":5135.2705},{"date":"2024-08-07","close":6259.2163},{"date":"2024-08-08","close":5900.7163},{"date":"2024-08-09","close":5920.0947},{"date":"2024-08-12","close":5532.5273},{"date":"2024-08-13","close":5290.2979},{"date":"2024-08-14","close":5299.9863},{"date":"2024-08-16","close":5241.8516},{"date":"2024-08-19","close":4922.1084},{"date":"2024-08-20","close":4931.7974},{"date":"2024-08-21","close":4844.5947},{"date":"2024-08-22","close":4820.3716},{"date":"2024-08-23","close":4641.1221},{"date":"2024-08-26","close":4515.1621},{"date":"2024-08-27","close":4418.2705},{"date":"2024-08-28","close":4340.7568},{"date":"2024-08-29","close":4214.7974},{"date":"2024-08-30","close":4268.0879},{"date":"2024-09-02","close":4384.3584},{"date":"2024-09-03","close":4834.9058},{"date":"2024-09-04","close":4834.9058},{"date":"2024-09-05","close":5619.73},{"date":"2024-09-06","close":5406.5679},{"date":"2024-09-09","close":5319.3652},{"date":"2024-09-10","close":5125.5815},{"date":"2024-09-11","close":4820.3716},{"date":"2024-09-12","close":5019.0},{"date":"2024-09-13","close":4893.041},{"date":"2024-09-19","close":4970.5542},{"date":"2024-09-20","close":4883.3516},{"date":"2024-09-23","close":4999.6221},{"date":"2024-09-24","close":4883.3516},{"date":"2024-09-25","close":4902.73},{"date":"2024-09-26","close":5019.0},{"date":"2024-09-27","close":5193.4058},{"date":"2024-09-30","close":5299.9863},{"date":"2024-10-02","close":4902.73},{"date":"2024-10-04","close":4481.25},{"date":"2024-10-07","close":4834.9058},{"date":"2024-10-08","close":4626.5879},{"date":"2024-10-10","close":4863.9731},{"date":"2024-10-11","close":4694.4126},{"date":"2024-10-14","close":4694.4126},{"date":"2024-10-15","close":4597.5205},{"date":"2024-10-16","close":4631.4326},{"date":"2024-10-17","close":4563.6079},{"date":"2024-10-18","close":4481.25},{"date":"2024-10-21","close":4457.0273},{"date":"2024-10-22","close":4403.7368},{"date":"2024-10-23","close":4364.9795},{"date":"2024-10-24","close":4345.6016},{"date":"2024-10-25","close":4272.9326},{"date":"2024-10-28","close":4398.8921},{"date":"2024-10-29","close":4398.8921},{"date":"2024-10-30","close":4277.7773},{"date":"2024-10-31","close":4379.5137},{"date":"2024-11-01","close":4277.7773},{"date":"2024-11-04","close":4369.8242},{"date":"2024-11-05","close":4374.6689},{"date":"2024-11-06","close":4195.4189},{"date":"2024-11-07","close":4156.6626},{"date":"2024-11-08","close":4224.4863},{"date":"2024-11-11","close":4064.615},{"date":"2024-11-12","close":3972.5679},{"date":"2024-11-13","close":3865.9866},{"date":"2024-11-14","close":3933.8108},{"date":"2024-11-15","close":4040.3921},{"date":"2024-11-18","close":4074.3044},{"date":"2024-11-19","close":4074.3044},{"date":"2024-11-20","close":4050.0815},{"date":"2024-11-21","close":4050.0815},{"date":"2024-11-22","close":4035.5474},{"date":"2024-11-25","close":4088.8379},{"date":"2024-11-26","close":4132.4395},{"date":"2024-11-27","close":4093.6826},{"date":"2024-11-28","close":4132.4395},{"date":"2024-11-29","close":3967.7231},{"date":"2024-12-02","close":3870.8313},{"date":"2024-12-03","close":3953.1895},{"date":"2024-12-04","close":3865.9866},{"date":"2024-12-05","close":3715.8042},{"date":"2024-12-06","close":3677.0476},{"date":"2024-12-09","close":3420.2839},{"date":"2024-12-10","close":3725.4934},{"date":"2024-12-11","close":3807.8513},{"date":"2024-12-12","close":3807.8513},{"date":"2024-12-13","close":3846.6084},{"date":"2024-12-16","close":3899.8989},{"date":"2024-12-17","close":3899.8989},{"date":"2024-12-18","close":3914.4326},{"date":"2024-12-19","close":3865.9866},{"date":"2024-12-20","close":3773.9395},{"date":"2024-12-23","close":3856.2974},{"date":"2024-12-24","close":3885.365},{"date":"2024-12-26","close":3812.696},{"date":"2024-12-27","close":3792.9412},{"date":"2024-12-30","close":3867.022},{"date":"2025-01-02","close":3832.4509},{"date":"2025-01-03","close":3881.8384},{"date":"2025-01-06","close":3916.4094},{"date":"2025-01-07","close":3911.4707},{"date":"2025-01-08","close":3970.7354},{"date":"2025-01-09","close":3960.8579},{"date":"2025-01-10","close":3950.9805},{"date":"2025-01-13","close":3886.7771},{"date":"2025-01-14","close":3901.5933},{"date":"2025-01-15","close":3901.5933},{"date":"2025-01-16","close":3906.532},{"date":"2025-01-17","close":3931.2256},{"date":"2025-01-20","close":3975.6741},{"date":"2025-01-21","close":4015.1838},{"date":"2025-01-22","close":3936.1643},{"date":"2025-01-23","close":3822.5735},{"date":"2025-01-24","close":3822.5735},{"date":"2025-01-31","close":3743.554},{"date":"2025-02-03","close":3644.7795},{"date":"2025-02-04","close":3728.7378},{"date":"2025-02-05","close":3773.1863},{"date":"2025-02-06","close":3743.554},{"date":"2025-02-07","close":3738.6152},{"date":"2025-02-10","close":3792.9412},{"date":"2025-02-11","close":3792.9412},{"date":"2025-02-12","close":3753.4314},{"date":"2025-02-13","close":3753.4314},{"date":"2025-02-14","close":3748.4927},{"date":"2025-02-17","close":3768.2476},{"date":"2025-02-18","close":3783.0637},{"date":"2025-02-19","close":3783.0637},{"date":"2025-02-20","close":3783.0637},{"date":"2025-02-21","close":3847.2671},{"date":"2025-02-24","close":3916.4094},{"date":"2025-02-25","close":3975.6741},{"date":"2025-02-26","close":3926.2869},{"date":"2025-02-27","close":3891.7158},{"date":"2025-02-28","close":3797.8799},{"date":"2025-03-04","close":3753.4314},{"date":"2025-03-05","close":3916.4094},{"date":"2025-03-06","close":3911.4707},{"date":"2025-03-07","close":3881.8384},{"date":"2025-03-10","close":3871.9609},{"date":"2025-03-11","close":3802.8186},{"date":"2025-03-12","close":3783.0637},{"date":"2025-03-13","close":3733.6765},{"date":"2025-03-14","close":3733.6765},{"date":"2025-03-17","close":3748.4927},{"date":"2025-03-18","close":3718.8604},{"date":"2025-03-19","close":3704.0442},{"date":"2025-03-20","close":3679.3506},{"date":"2025-03-21","close":3684.2893},{"date":"2025-03-24","close":3743.554},{"date":"2025-03-25","close":3674.4119},{"date":"2025-03-26","close":3674.4119},{"date":"2025-03-27","close":3669.4731},{"date":"2025-03-28","close":3605.2695},{"date":"2025-03-31","close":3466.9854},{"date":"2025-04-01","close":3629.9634},{"date":"2025-04-02","close":3629.9634},{"date":"2025-04-03","close":3521.3113},{"date":"2025-04-04","close":3699.1055},{"date":"2025-04-07","close":3501.5564},{"date":"2025-04-08","close":3462.0466},{"date":"2025-04-09","close":3486.7402},{"date":"2025-04-10","close":3694.1667},{"date":"2025-04-11","close":3639.8408},{"date":"2025-04-14","close":3704.0442},{"date":"2025-04-15","close":3832.4509},{"date":"2025-04-16","close":3827.5122},{"date":"2025-04-17","close":3867.022},{"date":"2025-04-18","close":3891.7158},{"date":"2025-04-21","close":3842.3284},{"date":"2025-04-22","close":3807.7573},{"date":"2025-04-23","close":3807.7573},{"date":"2025-04-24","close":3817.6348},{"date":"2025-04-25","close":3867.022},{"date":"2025-04-28","close":3862.0833},{"date":"2025-04-29","close":3886.7771},{"date":"2025-04-30","close":3778.125},{"date":"2025-05-02","close":3778.125},{"date":"2025-05-07","close":3827.5122},{"date":"2025-05-08","close":3822.5735},{"date":"2025-05-09","close":3822.5735},{"date":"2025-05-12","close":3876.8997},{"date":"2025-05-13","close":3896.6545},{"date":"2025-05-14","close":3955.9192},{"date":"2025-05-15","close":3941.103},{"date":"2025-05-16","close":3871.9609},{"date":"2025-05-19","close":3862.0833},{"date":"2025-05-20","close":3867.022},{"date":"2025-05-21","close":4000.3677},{"date":"2025-05-22","close":3921.3481},{"date":"2025-05-23","close":3906.532},{"date":"2025-05-26","close":3862.0833},{"date":"2025-05-27","close":3807.7573},{"date":"2025-05-28","close":3871.9609},{"date":"2025-05-29","close":3941.103},{"date":"2025-05-30","close":3926.2869},{"date":"2025-06-02","close":3960.8579},{"date":"2025-06-04","close":4030.0},{"date":"2025-06-05","close":3995.429},{"date":"2025-06-09","close":4123.8359},{"date":"2025-06-10","close":4099.1421},{"date":"2025-06-11","close":4109.0195},{"date":"2025-06-12","close":4064.571},{"date":"2025-06-13","close":4089.2646},{"date":"2025-06-16","close":4069.5098},{"date":"2025-06-17","close":4049.7549},{"date":"2025-06-18","close":4109.0195},{"date":"2025-06-19","close":4074.4485},{"date":"2025-06-20","close":4074.4485},{"date":"2025-06-23","close":4099.1421},{"date":"2025-06-24","close":4138.6519},{"date":"2025-06-25","close":4988.1128},{"date":"2025-06-26","close":4780.6865},{"date":"2025-06-27","close":5481.9854},{"date":"2025-06-30","close":5235.0488},{"date":"2025-07-01","close":5126.397},{"date":"2025-07-02","close":5412.8433},{"date":"2025-07-03","close":6173.4067},{"date":"2025-07-04","close":6015.3677},{"date":"2025-07-07","close":6084.5098},{"date":"2025-07-08","close":6183.2842},{"date":"2025-07-09","close":5926.4707},{"date":"2025-07-10","close":5817.8188},{"date":"2025-07-11","close":6173.4067},{"date":"2025-07-14","close":7250.0493},{"date":"2025-07-15","close":6914.2158},{"date":"2025-07-16","close":7111.7646},{"date":"2025-07-17","close":7457.4756},{"date":"2025-07-18","close":7259.9268},{"date":"2025-07-21","close":6953.7256},{"date":"2025-07-22","close":6578.3823},{"date":"2025-07-23","close":6617.8921},{"date":"2025-07-24","close":6756.1768},{"date":"2025-07-25","close":6133.897},{"date":"2025-07-28","close":5640.0244},{"date":"2025-07-29","close":5531.3726},{"date":"2025-07-30","close":5511.6177},{"date":"2025-07-31","close":5472.1079},{"date":"2025-08-01","close":5333.8237},{"date":"2025-08-04","close":5383.2109},{"date":"2025-08-05","close":5472.1079},{"date":"2025-08-06","close":5402.9658},{"date":"2025-08-07","close":5393.0884},{"date":"2025-08-08","close":5412.8433},{"date":"2025-08-11","close":5600.5146},{"date":"2025-08-12","close":5541.25},{"date":"2025-08-13","close":5462.2305},{"date":"2025-08-14","close":5481.9854},{"date":"2025-08-18","close":5481.9854},{"date":"2025-08-19","close":5491.8628},{"date":"2025-08-20","close":5442.4756},{"date":"2025-08-21","close":5491.8628},{"date":"2025-08-22","close":5659.7793},{"date":"2025-08-25","close":5659.7793},{"date":"2025-08-26","close":5294.314},{"date":"2025-08-27","close":5442.4756},{"date":"2025-08-28","close":5551.1274},{"date":"2025-08-29","close":5511.6177},{"date":"2025-09-01","close":5412.8433},{"date":"2025-09-02","close":5432.5981},{"date":"2025-09-03","close":5511.6177},{"date":"2025-09-04","close":5511.6177},{"date":"2025-09-05","close":5432.5981},{"date":"2025-09-08","close":5570.8823},{"date":"2025-09-09","close":5590.6372},{"date":"2025-09-10","close":5610.3921},{"date":"2025-09-11","close":5640.0244},{"date":"2025-09-12","close":5570.8823},{"date":"2025-09-15","close":5442.4756},{"date":"2025-09-16","close":5402.9658},{"date":"2025-09-17","close":5442.4756},{"date":"2025-09-18","close":5580.7598},{"date":"2025-09-19","close":5570.0},{"date":"2025-09-22","close":5531.3726},{"date":"2025-09-23","close":5491.8628},{"date":"2025-09-24","close":5412.8433},{"date":"2025-09-25","close":5412.8433},{"date":"2025-09-26","close":5294.314},{"date":"2025-09-29","close":5462.2305},{"date":"2025-09-30","close":5314.0688},{"date":"2025-10-01","close":5452.353},{"date":"2025-10-02","close":5452.353},{"date":"2025-10-10","close":5561.0049},{"date":"2025-10-13","close":5521.4951},{"date":"2025-10-14","close":5491.8628},{"date":"2025-10-15","close":5580.7598},{"date":"2025-10-16","close":5640.0244},{"date":"2025-10-17","close":5452.353},{"date":"2025-10-20","close":5570.8823},{"date":"2025-10-21","close":5659.7793},{"date":"2025-10-22","close":5709.1665},{"date":"2025-10-23","close":5551.1274},{"date":"2025-10-24","close":5561.0049},{"date":"2025-10-27","close":5906.7158},{"date":"2025-10-28","close":5817.8188},{"date":"2025-10-29","close":5709.1665},{"date":"2025-10-30","close":5402.9658},{"date":"2025-10-31","close":5343.7012},{"date":"2025-11-03","close":5116.5195},{"date":"2025-11-04","close":5156.0293},{"date":"2025-11-05","close":5096.7646},{"date":"2025-11-06","close":5057.2549},{"date":"2025-11-07","close":5057.2549},{"date":"2025-11-10","close":5146.1519},{"date":"2025-11-11","close":5077.0098},{"date":"2025-11-12","close":5254.8042},{"date":"2025-11-13","close":5235.0488},{"date":"2025-11-14","close":5047.3774},{"date":"2025-11-17","close":4978.2354},{"date":"2025-11-18","close":4854.7671},{"date":"2025-11-19","close":5007.8677},{"date":"2025-11-20","close":5175.7842},{"date":"2025-11-21","close":5037.5},{"date":"2025-11-24","close":5037.5},{"date":"2025-11-25","close":4988.1128},{"date":"2025-11-26","close":5146.1519},{"date":"2025-11-27","close":5047.3774},{"date":"2025-11-28","close":5165.9067},{"date":"2025-12-01","close":5175.7842},{"date":"2025-12-02","close":5323.9463},{"date":"2025-12-03","close":5333.8237},{"date":"2025-12-04","close":5254.8042},{"date":"2025-12-05","close":5264.6816},{"date":"2025-12-08","close":5264.6816},{"date":"2025-12-09","close":5323.9463},{"date":"2025-12-10","close":5333.8237},{"date":"2025-12-11","close":6390.7109},{"date":"2025-12-12","close":6627.7695},{"date":"2025-12-15","close":6558.6274},{"date":"2025-12-16","close":6203.0391},{"date":"2025-12-17","close":6548.75},{"date":"2025-12-18","close":6252.4268},{"date":"2025-12-19","close":6222.7939},{"date":"2025-12-22","close":6341.3237},{"date":"2025-12-23","close":6074.6323},{"date":"2025-12-24","close":5975.8579},{"date":"2025-12-26","close":6045.0},{"date":"2025-12-29","close":6210.0},{"date":"2025-12-30","close":6270.0},{"date":"2026-01-02","close":6160.0},{"date":"2026-01-05","close":6090.0},{"date":"2026-01-06","close":6130.0},{"date":"2026-01-07","close":6510.0},{"date":"2026-01-08","close":6380.0},{"date":"2026-01-09","close":6610.0},{"date":"2026-01-12","close":6510.0},{"date":"2026-01-13","close":6190.0},{"date":"2026-01-14","close":6530.0},{"date":"2026-01-15","close":6390.0},{"date":"2026-01-16","close":6300.0},{"date":"2026-01-19","close":6180.0},{"date":"2026-01-20","close":6510.0},{"date":"2026-01-21","close":6470.0},{"date":"2026-01-22","close":6340.0},{"date":"2026-01-23","close":6440.0},{"date":"2026-01-26","close":6310.0},{"date":"2026-01-27","close":6200.0},{"date":"2026-01-28","close":6170.0},{"date":"2026-01-29","close":6380.0},{"date":"2026-01-30","close":6740.0},{"date":"2026-02-02","close":6370.0},{"date":"2026-02-03","close":6880.0},{"date":"2026-02-04","close":7990.0},{"date":"2026-02-05","close":7430.0},{"date":"2026-02-06","close":7080.0},{"date":"2026-02-09","close":7090.0},{"date":"2026-02-10","close":7500.0},{"date":"2026-02-11","close":7400.0},{"date":"2026-02-12","close":7270.0},{"date":"2026-02-13","close":7270.0},{"date":"2026-02-19","close":7490.0},{"date":"2026-02-20","close":7520.0},{"date":"2026-02-23","close":7540.0},{"date":"2026-02-24","close":7470.0},{"date":"2026-02-25","close":7520.0},{"date":"2026-02-26","close":7340.0},{"date":"2026-02-27","close":7260.0},{"date":"2026-03-03","close":7100.0},{"date":"2026-03-04","close":5830.0},{"date":"2026-03-05","close":6280.0},{"date":"2026-03-06","close":6440.0},{"date":"2026-03-09","close":6140.0},{"date":"2026-03-10","close":6260.0},{"date":"2026-03-11","close":6450.0},{"date":"2026-03-12","close":6660.0},{"date":"2026-03-13","close":6460.0},{"date":"2026-03-16","close":6420.0},{"date":"2026-03-17","close":6550.0},{"date":"2026-03-18","close":6520.0},{"date":"2026-03-19","close":6350.0},{"date":"2026-03-20","close":6780.0},{"date":"2026-03-23","close":6150.0},{"date":"2026-03-24","close":6240.0},{"date":"2026-03-25","close":6220.0},{"date":"2026-03-26","close":5950.0},{"date":"2026-03-27","close":5870.0},{"date":"2026-03-30","close":5720.0},{"date":"2026-03-31","close":5700.0},{"date":"2026-04-01","close":6060.0},{"date":"2026-04-02","close":5680.0},{"date":"2026-04-03","close":5860.0},{"date":"2026-04-06","close":5730.0},{"date":"2026-04-07","close":5630.0},{"date":"2026-04-08","close":6070.0},{"date":"2026-04-09","close":5890.0},{"date":"2026-04-10","close":6240.0},{"date":"2026-04-13","close":6240.0},{"date":"2026-04-14","close":6350.0},{"date":"2026-04-15","close":6300.0},{"date":"2026-04-16","close":6230.0},{"date":"2026-04-17","close":6300.0},{"date":"2026-04-20","close":6200.0},{"date":"2026-04-21","close":6210.0},{"date":"2026-04-22","close":6120.0},{"date":"2026-04-23","close":6080.0},{"date":"2026-04-24","close":6160.0},{"date":"2026-04-27","close":6150.0},{"date":"2026-04-28","close":5960.0},{"date":"2026-04-29","close":6050.0},{"date":"2026-04-30","close":5930.0},{"date":"2026-05-04","close":6010.0},{"date":"2026-05-06","close":5850.0},{"date":"2026-05-07","close":5770.0},{"date":"2026-05-08","close":5720.0},{"date":"2026-05-11","close":5480.0},{"date":"2026-05-12","close":5300.0},{"date":"2026-05-13","close":5240.0},{"date":"2026-05-14","close":5470.0},{"date":"2026-05-15","close":5260.0},{"date":"2026-05-18","close":5410.0},{"date":"2026-05-19","close":5330.0},{"date":"2026-05-20","close":5150.0},{"date":"2026-05-21","close":5200.0},{"date":"2026-05-22","close":5370.0},{"date":"2026-05-26","close":5200.0},{"date":"2026-05-27","close":5030.0},{"date":"2026-05-28","close":5160.0},{"date":"2026-05-29","close":4960.0},{"date":"2026-06-01","close":4740.0},{"date":"2026-06-02","close":4680.0},{"date":"2026-06-04","close":4560.0},{"date":"2026-06-05","close":4535.0},{"date":"2026-06-08","close":4200.0},{"date":"2026-06-09","close":4330.0},{"date":"2026-06-10","close":4240.0},{"date":"2026-06-11","close":4245.0},{"date":"2026-06-12","close":4445.0},{"date":"2026-06-15","close":4510.0},{"date":"2026-06-16","close":4665.0},{"date":"2026-06-17","close":4660.0},{"date":"2026-06-18","close":4445.0},{"date":"2026-06-19","close":4255.0},{"date":"2026-06-22","close":4270.0},{"date":"2026-06-23","close":4000.0},{"date":"2026-06-24","close":4050.0},{"date":"2026-06-25","close":3905.0},{"date":"2026-06-26","close":3860.0},{"date":"2026-06-29","close":4185.0},{"date":"2026-06-30","close":4075.0},{"date":"2026-07-01","close":4220.0},{"date":"2026-07-02","close":4070.0},{"date":"2026-07-03","close":4040.0},{"date":"2026-07-06","close":4075.0},{"date":"2026-07-07","close":4070.0},{"date":"2026-07-08","close":3930.0},{"date":"2026-07-09","close":3905.0},{"date":"2026-07-10","close":4090.0},{"date":"2026-07-13","close":3955.0},{"date":"2026-07-14","close":3815.0},{"date":"2026-07-15","close":3965.0},{"date":"2026-07-16","close":3855.0},{"date":"2026-07-20","close":3720.0},{"date":"2026-07-21","close":3870.0},{"date":"2026-07-22","close":3835.0},{"date":"2026-07-23","close":3990.0},{"date":"2026-07-24","close":3985.0},{"date":"2026-07-27","close":3915.0},{"date":"2026-07-28","close":3705.0},{"date":"2026-07-29","close":3495.0},{"date":"2026-07-30","close":3550.0},{"date":"2026-07-31","close":3770.0},{"date":"2026-08-03","close":3860.0},{"date":"2026-08-04","close":3880.0},{"date":"2026-08-05","close":3945.0},{"date":"2026-08-06","close":3935.0},{"date":"2026-08-07","close":3980.0},{"date":"2026-08-10","close":4060.0},{"date":"2026-08-11","close":4085.0},{"date":"2026-08-12","close":4045.0},{"date":"2026-08-13","close":4010.0},{"date":"2026-08-14","close":4075.0},{"date":"2026-08-18","close":4140.0},{"date":"2026-08-19","close":3975.0},{"date":"2026-08-20","close":4000.0},{"date":"2026-08-21","close":3880.0},{"date":"2026-08-24","close":3970.0},{"date":"2026-08-25","close":4035.0},{"date":"2026-08-26","close":4040.0},{"date":"2026-08-27","close":4030.0},{"date":"2026-08-28","close":4125.0},{"date":"2026-08-31","close":4060.0},{"date":"2026-09-01","close":4110.0},{"date":"2026-09-02","close":4020.0},{"date":"2026-09-03","close":4015.0},{"date":"2026-09-04","close":4140.0},{"date":"2026-09-07","close":4115.0},{"date":"2026-09-08","close":4050.0},{"date":"2026-09-09","close":3990.0},{"date":"2026-09-10","close":3990.0},{"date":"2026-09-11","close":4045.0},{"date":"2026-09-14","close":4055.0},{"date":"2026-09-15","close":3985.0},{"date":"2026-09-16","close":3990.0},{"date":"2026-09-17","close":3995.0},{"date":"2026-09-18","close":4090.0},{"date":"2026-09-21","close":4180.0},{"date":"2026-09-22","close":4160.0},{"date":"2026-09-23","close":4020.0},{"date":"2026-09-28","close":4030.0},{"date":"2026-09-29","close":4000.0},{"date":"2026-09-30","close":4015.0},{"date":"2026-10-01","close":4085.0},{"date":"2026-10-02","close":4140.0},{"date":"2026-10-06","close":4095.0},{"date":"2026-10-07","close":4195.0},{"date":"2026-10-08","close":4165.0},{"date":"2026-10-12","close":4100.0},{"date":"2026-10-13","close":4090.0},{"date":"2026-10-14","close":4170.0},{"date":"2026-10-15","close":3880.0},{"date":"2026-10-16","close":4025.0},{"date":"2026-10-19","close":4090.0},{"date":"2026-10-20","close":3960.0},{"date":"2026-10-21","close":3985.0},{"date":"2026-10-22","close":3865.0},{"date":"2026-10-23","close":3860.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1673.0,"foreign_net":2672.0,"institution_net":-999.0},{"date":"2026-10-21","retail_net":938.0,"foreign_net":-815.0,"institution_net":-123.0},{"date":"2026-10-20","retail_net":10667.0,"foreign_net":-10769.0,"institution_net":102.0},{"date":"2026-10-19","retail_net":-8846.0,"foreign_net":8696.0,"institution_net":150.0},{"date":"2026-10-16","retail_net":-40727.0,"foreign_net":40702.0,"institution_net":25.0},{"date":"2026-10-15","retail_net":17317.0,"foreign_net":-17702.0,"institution_net":385.0},{"date":"2026-10-14","retail_net":1827.0,"foreign_net":-2856.0,"institution_net":1029.0},{"date":"2026-10-13","retail_net":25835.0,"foreign_net":-15431.0,"institution_net":-10404.0},{"date":"2026-10-12","retail_net":1665.0,"foreign_net":-2450.0,"institution_net":785.0},{"date":"2026-10-08","retail_net":33833.0,"foreign_net":-33642.0,"institution_net":-191.0},{"date":"2026-10-07","retail_net":13167.0,"foreign_net":-12734.0,"institution_net":-433.0},{"date":"2026-10-06","retail_net":9984.0,"foreign_net":-9968.0,"institution_net":-16.0},{"date":"2026-10-02","retail_net":7222.0,"foreign_net":-7126.0,"institution_net":-96.0},{"date":"2026-10-01","retail_net":-9303.0,"foreign_net":9843.0,"institution_net":-540.0},{"date":"2026-09-30","retail_net":-11841.0,"foreign_net":11161.0,"institution_net":680.0},{"date":"2026-09-29","retail_net":15938.0,"foreign_net":-15937.0,"institution_net":-1.0},{"date":"2026-09-28","retail_net":-22905.0,"foreign_net":21054.0,"institution_net":1851.0},{"date":"2026-09-23","retail_net":39156.0,"foreign_net":-41156.0,"institution_net":2000.0},{"date":"2026-09-22","retail_net":13294.0,"foreign_net":-15120.0,"institution_net":1826.0},{"date":"2026-09-21","retail_net":79935.0,"foreign_net":-82348.0,"institution_net":2413.0},{"date":"2026-09-18","retail_net":2936.0,"foreign_net":-5557.0,"institution_net":2621.0},{"date":"2026-09-17","retail_net":-12254.0,"foreign_net":9692.0,"institution_net":2562.0},{"date":"2026-09-16","retail_net":15955.0,"foreign_net":-19111.0,"institution_net":3156.0},{"date":"2026-09-15","retail_net":38640.0,"foreign_net":-41740.0,"institution_net":3100.0},{"date":"2026-09-14","retail_net":3447.0,"foreign_net":-6602.0,"institution_net":3155.0},{"date":"2026-09-11","retail_net":-28635.0,"foreign_net":24402.0,"institution_net":4233.0},{"date":"2026-09-10","retail_net":-13142.0,"foreign_net":12731.0,"institution_net":411.0},{"date":"2026-09-09","retail_net":24841.0,"foreign_net":-26361.0,"institution_net":1520.0},{"date":"2026-09-08","retail_net":-7615.0,"foreign_net":5550.0,"institution_net":2065.0},{"date":"2026-09-07","retail_net":12097.0,"foreign_net":-11986.0,"institution_net":-111.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-1673.0,"foreign_net":2672.0,"institution_net":-999.0},"d3":{"retail_net":9932.0,"foreign_net":-8912.0,"institution_net":-1020.0},"d7":{"retail_net":-20497.0,"foreign_net":19928.0,"institution_net":569.0},"d14":{"retail_net":61906.0,"foreign_net":-51580.0,"institution_net":-10326.0},"d30":{"retail_net":211753.0,"foreign_net":-232908.0,"institution_net":21155.0}},"analysis":"최근 5일 외국인 순매수 4.05만, 기관 순매수 -845.00. 30일 누적: 외국인 -23.29만, 기관 2.12만.","foreign_flow":40486.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-845.0},"insider_trades":[],"price_analysis":{"current":3815.0,"low_30d":3800.0,"support":3854.5,"high_30d":4345.0,"change_1d":-1.3,"change_7d":-7.0,"change_30d":-6.0,"resistance":4290.5,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.75,"per":4.78,"quarter":"2024-Q2"},{"pbr":0.82,"per":5.4,"quarter":"2024-Q3"},{"pbr":0.6,"per":4.3,"quarter":"2024-Q4"},{"pbr":0.53,"per":4.79,"quarter":"2025-Q1"},{"pbr":0.79,"per":7.04,"quarter":"2025-Q2"},{"pbr":0.77,"per":6.75,"quarter":"2025-Q3"},{"pbr":0.89,"per":8.44,"quarter":"2025-Q4"},{"pbr":0.78,"per":6.34,"quarter":"2026-Q1"},{"pbr":0.53,"per":4.17,"quarter":"2026-Q2"},{"pbr":0.32,"per":3.91,"quarter":"현재"}],"timeline":[{"close":4713.7905,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5299.9863,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3867.022,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3466.9854,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5235.0488,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5314.0688,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6270.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4075.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.72,"pbr_5y_low":0.53,"per_5y_avg":5.78,"per_5y_low":4.17,"current_pbr":0.32,"current_per":3.91,"pbr_5y_high":0.89,"per_5y_high":8.44,"pbr_5y_median":0.77,"per_5y_median":5.4,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.5%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 3.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.36,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.31,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":11.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.88,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.75,"per":4.78,"close":4713.7905,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.82,"per":5.4,"close":5299.9863,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.6,"per":4.3,"close":3867.022,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.53,"per":4.79,"close":3466.9854,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.79,"per":7.04,"close":5235.0488,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.77,"per":6.75,"close":5314.0688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.89,"per":8.44,"close":6270.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.78,"per":6.34,"close":5700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.53,"per":4.17,"close":4075.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.9배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":335.0,"pbr":null,"per":null,"roa":0.012755598774744395,"roe":0.02943061259532695,"revenue":290934509197.0,"market_cap":null,"net_income":10631723465.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.11733692943549927,"total_assets":833494660090.0,"total_equity":361247100466.0,"profit_margin":0.03654335642184323,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15626815962.0,"operating_margin":0.05371248672125946},{"eps":270.24,"pbr":0.58,"per":8.62,"roa":0.010147919837214199,"roe":0.02391144524153128,"revenue":265692947680.0,"market_cap":182400000000.0,"net_income":8215612427.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10913311034857649,"total_assets":809585861811.0,"total_equity":343584937841.0,"profit_margin":0.030921454629254462,"dividend_yield":1.23,"fiscal_quarter":"Q1","operating_income":11685077312.0,"operating_margin":0.04397962916980951},{"eps":41.27207297529838,"pbr":null,"per":null,"roa":0.001584858414707649,"roe":0.0037527254333888024,"revenue":244591045549.0,"market_cap":null,"net_income":1254725983.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.10353035407392709,"total_assets":791695946689.0,"total_equity":334350595393.0,"profit_margin":0.005129893370314062,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4386567719.0,"operating_margin":0.017934293993282023},{"eps":330.17658380238703,"pbr":null,"per":null,"roa":0.013151419621736184,"roe":0.03171967854752111,"revenue":257375415500.0,"market_cap":null,"net_income":10353174812.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12161454209677613,"total_assets":787228687836.0,"total_equity":326395956267.0,"profit_margin":0.04022596638411255,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12939484367.0,"operating_margin":0.05027474882114372},{"eps":257.1567623845514,"pbr":null,"per":null,"roa":0.010197671283400335,"roe":0.02566837279173111,"revenue":262830130508.0,"market_cap":null,"net_income":8069657976.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11464186760765188,"total_assets":791323602393.0,"total_equity":314381361120.0,"profit_margin":0.0307029409466978,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":14824317396.0,"operating_margin":0.05640265584218769},{"eps":114.29189439313396,"pbr":null,"per":null,"roa":0.004553059194320591,"roe":0.011779225502507191,"revenue":221908122081.0,"market_cap":null,"net_income":3631180787.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11665377443711161,"total_assets":797525494843.0,"total_equity":308269910125.0,"profit_margin":0.01636344245964355,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6667400187.0,"operating_margin":0.030045769052861854},{"eps":85.26855495511755,"pbr":null,"per":null,"roa":0.0033991825501190846,"roe":0.008485231017907843,"revenue":228388206542.0,"market_cap":null,"net_income":2592277628.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11367114304663456,"total_assets":762617949986.0,"total_equity":305504661279.0,"profit_margin":0.0113503129922923,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6580815652.0,"operating_margin":0.02881416580846877},{"eps":287.4025172842243,"pbr":null,"per":null,"roa":0.011734011544807561,"roe":0.028668249549771464,"revenue":217851299834.0,"market_cap":null,"net_income":8737419277.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11813250106659907,"total_assets":744623374848.0,"total_equity":304776866890.0,"profit_margin":0.04010726253943771,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":9550907926.0,"operating_margin":0.043841408948570304},{"eps":236.94198436930944,"pbr":null,"per":null,"roa":0.009374801599204686,"roe":0.024361251932419285,"revenue":231623636670.0,"market_cap":null,"net_income":7203351875.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11740216607833817,"total_assets":768373794237.0,"total_equity":295688903632.0,"profit_margin":0.031099381645849883,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11357150078.0,"operating_margin":0.049032776798081344},{"eps":288.9337599642333,"pbr":null,"per":null,"roa":0.012503593182521316,"roe":0.03156774416128049,"revenue":204284549433.0,"market_cap":null,"net_income":9100921298.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13234173613245723,"total_assets":727864475847.0,"total_equity":288298120116.0,"profit_margin":0.044550218424545436,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11502157191.0,"operating_margin":0.056304587022977026},{"eps":168.0305370206579,"pbr":null,"per":null,"roa":0.007715406204013655,"roe":0.01815599382949598,"revenue":204022446969.0,"market_cap":null,"net_income":5108352102.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11397099355216096,"total_assets":662097622202.0,"total_equity":281358990864.0,"profit_margin":0.025038186620593685,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3959794016.0,"operating_margin":0.019408619369228854},{"eps":292.1115037892853,"pbr":null,"per":null,"roa":0.013529302316831962,"roe":0.03159117052092251,"revenue":210817236996.0,"market_cap":null,"net_income":8880578738.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12725014448656777,"total_assets":656395912371.0,"total_equity":281109518627.0,"profit_margin":0.04212453812858053,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":11303124005.0,"operating_margin":0.053615748721791964}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":986.0178,"per":4.78,"date":"2024-06","close":4713.79,"source":"reported"},{"eps":986.0178,"per":5.66,"date":"2024-07","close":5580.97,"source":"reported"},{"eps":986.0178,"per":4.33,"date":"2024-08","close":4268.09,"source":"reported"},{"eps":981.3088,"per":5.4,"date":"2024-09","close":5299.99,"source":"reported"},{"eps":981.3088,"per":4.46,"date":"2024-10","close":4379.51,"source":"reported"},{"eps":981.3088,"per":4.04,"date":"2024-11","close":3967.72,"source":"reported"},{"eps":898.5468,"per":4.3,"date":"2024-12","close":3867.02,"source":"reported"},{"eps":898.5468,"per":4.17,"date":"2025-01","close":3743.55,"source":"reported"},{"eps":898.5468,"per":4.23,"date":"2025-02","close":3797.88,"source":"reported"},{"eps":723.905,"per":4.79,"date":"2025-03","close":3466.99,"source":"reported"},{"eps":723.905,"per":5.22,"date":"2025-04","close":3778.12,"source":"reported"},{"eps":723.905,"per":5.42,"date":"2025-05","close":3926.29,"source":"reported"},{"eps":744.1197,"per":7.04,"date":"2025-06","close":5235.05,"source":"reported"},{"eps":744.1197,"per":7.35,"date":"2025-07","close":5472.11,"source":"reported"},{"eps":744.1197,"per":7.41,"date":"2025-08","close":5511.62,"source":"reported"},{"eps":786.8938,"per":6.75,"date":"2025-09","close":5314.07,"source":"reported"},{"eps":786.8938,"per":6.79,"date":"2025-10","close":5343.7,"source":"reported"},{"eps":786.8938,"per":6.56,"date":"2025-11","close":5165.91,"source":"reported"},{"eps":742.8973,"per":8.44,"date":"2025-12","close":6270.0,"source":"reported"},{"eps":742.8973,"per":9.07,"date":"2026-01","close":6740.0,"source":"reported"},{"eps":742.8973,"per":9.77,"date":"2026-02","close":7260.0,"source":"reported"},{"eps":898.8454,"per":6.34,"date":"2026-03","close":5700.0,"source":"reported"},{"eps":898.8454,"per":6.6,"date":"2026-04","close":5930.0,"source":"reported"},{"eps":898.8454,"per":5.52,"date":"2026-05","close":4960.0,"source":"reported"},{"eps":976.6887,"per":4.17,"date":"2026-06","close":4075.0,"source":"reported"},{"eps":976.6887,"per":3.86,"date":"2026-07","close":3770.0,"source":"reported"},{"eps":976.6887,"per":4.16,"date":"2026-08","close":4060.0,"source":"reported"},{"eps":976.6887,"per":4.11,"date":"2026-09","close":4015.0,"source":"reported"},{"eps":976.6887,"per":3.95,"date":"2026-10","close":3860.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.68,"std":1.61,"count":29,"current":3.95,"lower_1sd":4.07,"upper_1sd":7.29},"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":"KCTC","phase":"above-fold","symbol_resolved":true}