{"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":"2026-10-23T09:47:29.661802+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.8,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":36.5,"direction":"higher_better","percentile":77}],"summary":"매출 +3.8%","percentile":66},"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":39.6,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.8,"direction":"higher_better","percentile":35}],"summary":"RSI 40","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.26x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.6%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.62,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":279.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 5.6x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"대창단조(015230)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1655.98억. 현재가 6,100원, 전일 대비 -2.2%, 30일 -8.8%. PER 4.3배 / ROE 3.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3555.00, 기관 순매수 2.06만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.58,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.58%","value_pct":2.58},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.13,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.58},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-54.933955982249245,"grade":"D","trend":"하락","atr_14":188.57142857142858,"rsi_14":39.63963963963965,"sma_20":6465.5,"sma_60":6282.166666666667,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.6로 약세 구간입니다. MACD(-54.93)가 시그널선(-9.25)을 하회합니다(데드크로스). SMA20 6466, SMA60 6282 — 혼조세입니다. 볼린저밴드 6118~6813 (현재 위치 -3%).","bb_lower":6118.485591077258,"bb_upper":6812.514408922742,"macd_signal":-9.246376938768261},"change_pct":-1.76,"chart_data":[{"date":"2024-10-23","open":4754,"high":4942,"low":4725,"close":4895,"volume":58381,"rsi_14":54.72,"sma_20":5083.25,"sma_60":5153.25,"sma_120":5648.38},{"date":"2024-10-24","open":4885,"high":4885,"low":4791,"close":4838,"volume":20257,"rsi_14":50.0,"sma_20":5091.25,"sma_60":5145.92,"sma_120":5641.29},{"date":"2024-10-25","open":4857,"high":4895,"low":4810,"close":4876,"volume":31891,"rsi_14":55.93,"sma_20":5100.5,"sma_60":5142.25,"sma_120":5630.71},{"date":"2024-10-28","open":4904,"high":4904,"low":4801,"close":4867,"volume":32833,"rsi_14":56.9,"sma_20":5103.5,"sma_60":5139.92,"sma_120":5619.88},{"date":"2024-10-29","open":4914,"high":4914,"low":4782,"close":4838,"volume":33501,"rsi_14":56.9,"sma_20":5103.5,"sma_60":5134.08,"sma_120":5607.96},{"date":"2024-10-30","open":4867,"high":4961,"low":4801,"close":4867,"volume":81588,"rsi_14":61.02,"sma_20":5103.5,"sma_60":5129.75,"sma_120":5595.12},{"date":"2024-10-31","open":4857,"high":4867,"low":4791,"close":4791,"volume":20707,"rsi_14":52.31,"sma_20":5100.5,"sma_60":5123.92,"sma_120":5580.38},{"date":"2024-11-01","open":4801,"high":4810,"low":4688,"close":4725,"volume":60400,"rsi_14":49.28,"sma_20":5094.5,"sma_60":5117.75,"sma_120":5563.71},{"date":"2024-11-04","open":4725,"high":4763,"low":4627,"close":4754,"volume":32673,"rsi_14":52.11,"sma_20":5091.5,"sma_60":5111.58,"sma_120":5547.62},{"date":"2024-11-05","open":4763,"high":4772,"low":4659,"close":4716,"volume":36414,"rsi_14":47.22,"sma_20":5087.5,"sma_60":5109.08,"sma_120":5531.21},{"date":"2024-11-06","open":4744,"high":4980,"low":4707,"close":4951,"volume":172937,"rsi_14":56.82,"sma_20":5097.5,"sma_60":5118.42,"sma_120":5516.71},{"date":"2024-11-07","open":4961,"high":5102,"low":4914,"close":5017,"volume":124357,"rsi_14":64.04,"sma_20":5112.0,"sma_60":5122.58,"sma_120":5502.62},{"date":"2024-11-08","open":5045,"high":5045,"low":4970,"close":5027,"volume":47898,"rsi_14":66.67,"sma_20":5126.0,"sma_60":5125.42,"sma_120":5488.79},{"date":"2024-11-11","open":5027,"high":5045,"low":4980,"close":5036,"volume":83971,"rsi_14":67.05,"sma_20":5142.0,"sma_60":5127.58,"sma_120":5475.12},{"date":"2024-11-12","open":5055,"high":5130,"low":4923,"close":4961,"volume":113236,"rsi_14":54.32,"sma_20":5154.5,"sma_60":5122.75,"sma_120":5460.21},{"date":"2024-11-13","open":4961,"high":5008,"low":4707,"close":4791,"volume":111279,"rsi_14":47.31,"sma_20":5156.5,"sma_60":5117.25,"sma_120":5444.29},{"date":"2024-11-14","open":4782,"high":4838,"low":4744,"close":4819,"volume":47288,"rsi_14":46.74,"sma_20":5155.5,"sma_60":5113.42,"sma_120":5428.71},{"date":"2024-11-15","open":4801,"high":5027,"low":4702,"close":4980,"volume":111497,"rsi_14":55.56,"sma_20":5166.0,"sma_60":5112.58,"sma_120":5420.96},{"date":"2024-11-18","open":4895,"high":5017,"low":4857,"close":4867,"volume":73448,"rsi_14":51.28,"sma_20":5172.0,"sma_60":5109.42,"sma_120":5413.21},{"date":"2024-11-19","open":4876,"high":4876,"low":4707,"close":4735,"volume":145236,"rsi_14":44.53,"sma_20":5171.0,"sma_60":5105.25,"sma_120":5403.96},{"date":"2024-11-20","open":4735,"high":4763,"low":4707,"close":4707,"volume":38767,"rsi_14":46.34,"sma_20":5161.0,"sma_60":5099.08,"sma_120":5391.96},{"date":"2024-11-21","open":4735,"high":4801,"low":4716,"close":4763,"volume":59768,"rsi_14":51.64,"sma_20":5157.0,"sma_60":5093.42,"sma_120":5380.71},{"date":"2024-11-22","open":4763,"high":4801,"low":4707,"close":4725,"volume":39817,"rsi_14":48.78,"sma_20":5149.0,"sma_60":5089.42,"sma_120":5368.88},{"date":"2024-11-25","open":4744,"high":4838,"low":4744,"close":4791,"volume":56042,"rsi_14":53.17,"sma_20":5145.0,"sma_60":5086.92,"sma_120":5357.54},{"date":"2024-11-26","open":4810,"high":4998,"low":4791,"close":4961,"volume":108403,"rsi_14":50.42,"sma_20":5151.5,"sma_60":5088.92,"sma_120":5348.12},{"date":"2024-11-27","open":4961,"high":4998,"low":4829,"close":4923,"volume":52297,"rsi_14":45.69,"sma_20":5154.5,"sma_60":5089.92,"sma_120":5338.46},{"date":"2024-11-28","open":4923,"high":4923,"low":4810,"close":4848,"volume":51253,"rsi_14":42.28,"sma_20":5157.5,"sma_60":5089.42,"sma_120":5326.79},{"date":"2024-11-29","open":4857,"high":4857,"low":4716,"close":4772,"volume":49743,"rsi_14":39.23,"sma_20":5160.0,"sma_60":5088.58,"sma_120":5316.12},{"date":"2024-12-02","open":4801,"high":4801,"low":4664,"close":4688,"volume":97884,"rsi_14":38.93,"sma_20":5156.5,"sma_60":5086.25,"sma_120":5304.21},{"date":"2024-12-03","open":4655,"high":4735,"low":4655,"close":4707,"volume":44397,"rsi_14":46.09,"sma_20":5156.0,"sma_60":5084.25,"sma_120":5292.12},{"date":"2024-12-04","open":4636,"high":4735,"low":4598,"close":4716,"volume":77396,"rsi_14":45.13,"sma_20":5143.5,"sma_60":5082.58,"sma_120":5280.71},{"date":"2024-12-05","open":4735,"high":4735,"low":4514,"close":4532,"volume":103704,"rsi_14":29.44,"sma_20":5117.75,"sma_60":5080.25,"sma_120":5268.5},{"date":"2024-12-06","open":4547,"high":4570,"low":4245,"close":4514,"volume":102209,"rsi_14":32.23,"sma_20":5090.5,"sma_60":5077.75,"sma_120":5255.96},{"date":"2024-12-09","open":4462,"high":4462,"low":4226,"close":4255,"volume":129074,"rsi_14":28.57,"sma_20":5049.0,"sma_60":5072.42,"sma_120":5241.62},{"date":"2024-12-10","open":4264,"high":4556,"low":4264,"close":4518,"volume":78793,"rsi_14":43.06,"sma_20":5025.5,"sma_60":5071.25,"sma_120":5229.12},{"date":"2024-12-11","open":4523,"high":4791,"low":4523,"close":4744,"volume":93092,"rsi_14":49.38,"sma_20":5023.0,"sma_60":5074.33,"sma_120":5218.12},{"date":"2024-12-12","open":4744,"high":4782,"low":4641,"close":4754,"volume":55521,"rsi_14":50.94,"sma_20":5019.5,"sma_60":5077.33,"sma_120":5208.21},{"date":"2024-12-13","open":4754,"high":4819,"low":4735,"close":4763,"volume":72262,"rsi_14":49.02,"sma_20":5008.0,"sma_60":5079.67,"sma_120":5199.88},{"date":"2024-12-16","open":4801,"high":4857,"low":4763,"close":4838,"volume":94413,"rsi_14":45.45,"sma_20":5006.5,"sma_60":5083.33,"sma_120":5192.04},{"date":"2024-12-17","open":4867,"high":4867,"low":4791,"close":4801,"volume":49838,"rsi_14":45.45,"sma_20":5010.0,"sma_60":5085.08,"sma_120":5184.38},{"date":"2024-12-18","open":4801,"high":4838,"low":4735,"close":4791,"volume":53565,"rsi_14":47.79,"sma_20":5014.5,"sma_60":5086.25,"sma_120":5179.04},{"date":"2024-12-19","open":4697,"high":4791,"low":4632,"close":4744,"volume":89492,"rsi_14":50.0,"sma_20":5015.0,"sma_60":5087.75,"sma_120":5174.21},{"date":"2024-12-20","open":4791,"high":4838,"low":4716,"close":4829,"volume":76884,"rsi_14":55.91,"sma_20":5020.5,"sma_60":5090.0,"sma_120":5170.46},{"date":"2024-12-23","open":4838,"high":4895,"low":4763,"close":4838,"volume":63308,"rsi_14":55.56,"sma_20":5023.0,"sma_60":5090.5,"sma_120":5166.79},{"date":"2024-12-24","open":4838,"high":4876,"low":4782,"close":4838,"volume":35981,"rsi_14":55.2,"sma_20":5016.5,"sma_60":5090.5,"sma_120":5163.04},{"date":"2024-12-26","open":4857,"high":4857,"low":4763,"close":4829,"volume":78117,"rsi_14":64.79,"sma_20":5011.5,"sma_60":5089.83,"sma_120":5158.71},{"date":"2024-12-27","open":4907,"high":4945,"low":4746,"close":4824,"volume":114898,"rsi_14":57.02,"sma_20":5002.25,"sma_60":5086.75,"sma_120":5153.42},{"date":"2024-12-30","open":4809,"high":4839,"low":4785,"close":4839,"volume":26980,"rsi_14":74.21,"sma_20":4997.75,"sma_60":5084.08,"sma_120":5149.0},{"date":"2025-01-02","open":4829,"high":4926,"low":4800,"close":4897,"volume":42805,"rsi_14":66.44,"sma_20":5000.75,"sma_60":5082.92,"sma_120":5146.25},{"date":"2025-01-03","open":4907,"high":4936,"low":4858,"close":4916,"volume":31781,"rsi_14":51.96,"sma_20":5003.75,"sma_60":5082.42,"sma_120":5145.0},{"date":"2025-01-06","open":4945,"high":4975,"low":4858,"close":4936,"volume":86077,"rsi_14":52.88,"sma_20":5007.25,"sma_60":5082.75,"sma_120":5143.67},{"date":"2025-01-07","open":4975,"high":4975,"low":4877,"close":4877,"volume":44842,"rsi_14":46.49,"sma_20":5017.5,"sma_60":5082.42,"sma_120":5142.0},{"date":"2025-01-08","open":4897,"high":4897,"low":4829,"close":4843,"volume":60187,"rsi_14":35.24,"sma_20":5027.0,"sma_60":5081.17,"sma_120":5140.62},{"date":"2025-01-09","open":4877,"high":4877,"low":4780,"close":4839,"volume":48090,"rsi_14":37.76,"sma_20":5050.0,"sma_60":5080.33,"sma_120":5138.96},{"date":"2025-01-10","open":4834,"high":4965,"low":4795,"close":4916,"volume":51482,"rsi_14":47.32,"sma_20":5063.0,"sma_60":5081.0,"sma_120":5137.04},{"date":"2025-01-13","open":4897,"high":4945,"low":4853,"close":4877,"volume":49834,"rsi_14":45.69,"sma_20":5062.0,"sma_60":5080.5,"sma_120":5134.04},{"date":"2025-01-14","open":4868,"high":4907,"low":4829,"close":4877,"volume":37371,"rsi_14":39.42,"sma_20":5060.5,"sma_60":5078.5,"sma_120":5128.29},{"date":"2025-01-15","open":4868,"high":4945,"low":4839,"close":4907,"volume":61115,"rsi_14":41.67,"sma_20":5060.0,"sma_60":5078.0,"sma_120":5123.12},{"date":"2025-01-16","open":4945,"high":5082,"low":4916,"close":5052,"volume":109384,"rsi_14":54.35,"sma_20":5063.0,"sma_60":5080.5,"sma_120":5121.29},{"date":"2025-01-17","open":5062,"high":5101,"low":4984,"close":5072,"volume":80721,"rsi_14":56.43,"sma_20":5069.0,"sma_60":5083.33,"sma_120":5120.38},{"date":"2025-01-20","open":5082,"high":5101,"low":4965,"close":5014,"volume":53789,"rsi_14":66.39,"sma_20":5072.5,"sma_60":5082.67,"sma_120":5117.96},{"date":"2025-01-21","open":5014,"high":5169,"low":5014,"close":5091,"volume":100425,"rsi_14":69.7,"sma_20":5081.0,"sma_60":5084.33,"sma_120":5115.12},{"date":"2025-01-22","open":5101,"high":5363,"low":5033,"close":5247,"volume":325739,"rsi_14":73.68,"sma_20":5094.5,"sma_60":5088.0,"sma_120":5115.12},{"date":"2025-01-23","open":5247,"high":5266,"low":5023,"close":5062,"volume":131356,"rsi_14":58.06,"sma_20":5098.0,"sma_60":5088.67,"sma_120":5114.29},{"date":"2025-01-24","open":5111,"high":5179,"low":5062,"close":5169,"volume":64934,"rsi_14":61.76,"sma_20":5107.0,"sma_60":5091.67,"sma_120":5112.88},{"date":"2025-01-31","open":5120,"high":5120,"low":4936,"close":5043,"volume":106556,"rsi_14":57.8,"sma_20":5110.0,"sma_60":5092.0,"sma_120":5110.88},{"date":"2025-02-03","open":4955,"high":4955,"low":4843,"close":4877,"volume":70556,"rsi_14":51.43,"sma_20":5112.75,"sma_60":5090.83,"sma_120":5107.38},{"date":"2025-02-04","open":4897,"high":4994,"low":4887,"close":4994,"volume":37875,"rsi_14":55.97,"sma_20":5120.75,"sma_60":5092.83,"sma_120":5105.29},{"date":"2025-02-05","open":5014,"high":5014,"low":4916,"close":4955,"volume":50676,"rsi_14":51.54,"sma_20":5123.75,"sma_60":5093.67,"sma_120":5102.62},{"date":"2025-02-06","open":4984,"high":5159,"low":4975,"close":5091,"volume":125266,"rsi_14":57.86,"sma_20":5132.75,"sma_60":5097.5,"sma_120":5103.29},{"date":"2025-02-07","open":5101,"high":5179,"low":5043,"close":5091,"volume":76633,"rsi_14":57.86,"sma_20":5140.75,"sma_60":5097.17,"sma_120":5107.79},{"date":"2025-02-10","open":5091,"high":5091,"low":5004,"close":5072,"volume":70882,"rsi_14":56.12,"sma_20":5150.75,"sma_60":5095.33,"sma_120":5108.96},{"date":"2025-02-11","open":5033,"high":5120,"low":5033,"close":5072,"volume":50136,"rsi_14":50.81,"sma_20":5162.5,"sma_60":5093.33,"sma_120":5109.38},{"date":"2025-02-12","open":5101,"high":5101,"low":4945,"close":5072,"volume":61400,"rsi_14":50.0,"sma_20":5174.5,"sma_60":5091.17,"sma_120":5109.38},{"date":"2025-02-13","open":5159,"high":5412,"low":5159,"close":5237,"volume":261129,"rsi_14":58.65,"sma_20":5191.0,"sma_60":5093.17,"sma_120":5107.96},{"date":"2025-02-14","open":5305,"high":5305,"low":5101,"close":5179,"volume":47197,"rsi_14":53.44,"sma_20":5206.5,"sma_60":5097.17,"sma_120":5107.21},{"date":"2025-02-17","open":5120,"high":5208,"low":5111,"close":5179,"volume":72237,"rsi_14":46.96,"sma_20":5222.0,"sma_60":5100.67,"sma_120":5107.04},{"date":"2025-02-18","open":5227,"high":5227,"low":5150,"close":5179,"volume":68855,"rsi_14":56.25,"sma_20":5236.0,"sma_60":5101.33,"sma_120":5106.96},{"date":"2025-02-19","open":5227,"high":5227,"low":5052,"close":5198,"volume":105481,"rsi_14":51.72,"sma_20":5243.5,"sma_60":5104.33,"sma_120":5106.88},{"date":"2025-02-20","open":5179,"high":5179,"low":5072,"close":5111,"volume":72276,"rsi_14":54.22,"sma_20":5245.5,"sma_60":5108.17,"sma_120":5106.71},{"date":"2025-02-21","open":5082,"high":5140,"low":5043,"close":5072,"volume":80626,"rsi_14":64.29,"sma_20":5248.5,"sma_60":5111.83,"sma_120":5105.46},{"date":"2025-02-24","open":5033,"high":5130,"low":5014,"close":5101,"volume":101973,"rsi_14":59.02,"sma_20":5249.0,"sma_60":5115.0,"sma_120":5104.21},{"date":"2025-02-25","open":5101,"high":5101,"low":5043,"close":5062,"volume":31993,"rsi_14":59.02,"sma_20":5239.5,"sma_60":5118.17,"sma_120":5103.79},{"date":"2025-02-26","open":5062,"high":5159,"low":5052,"close":5150,"volume":62891,"rsi_14":55.36,"sma_20":5244.0,"sma_60":5121.67,"sma_120":5104.29},{"date":"2025-02-27","open":5179,"high":5179,"low":5091,"close":5111,"volume":46109,"rsi_14":51.67,"sma_20":5241.0,"sma_60":5121.5,"sma_120":5105.21},{"date":"2025-02-28","open":5062,"high":5091,"low":4916,"close":4936,"volume":74472,"rsi_14":40.79,"sma_20":5235.5,"sma_60":5119.0,"sma_120":5104.46},{"date":"2025-03-04","open":4887,"high":4945,"low":4819,"close":4916,"volume":57925,"rsi_14":39.74,"sma_20":5237.5,"sma_60":5117.5,"sma_120":5103.46},{"date":"2025-03-05","open":4945,"high":5295,"low":4945,"close":5256,"volume":177762,"rsi_14":58.41,"sma_20":5251.0,"sma_60":5123.17,"sma_120":5105.88},{"date":"2025-03-06","open":5169,"high":5315,"low":5159,"close":5198,"volume":81549,"rsi_14":48.04,"sma_20":5263.5,"sma_60":5129.33,"sma_120":5107.79},{"date":"2025-03-07","open":5266,"high":5373,"low":5179,"close":5315,"volume":143205,"rsi_14":56.48,"sma_20":5275.0,"sma_60":5137.17,"sma_120":5110.71},{"date":"2025-03-10","open":5315,"high":5519,"low":5227,"close":5305,"volume":137586,"rsi_14":55.96,"sma_20":5286.0,"sma_60":5144.67,"sma_120":5113.62},{"date":"2025-03-11","open":5150,"high":5295,"low":5120,"close":5256,"volume":41198,"rsi_14":53.51,"sma_20":5295.5,"sma_60":5154.58,"sma_120":5117.42},{"date":"2025-03-12","open":5286,"high":5324,"low":5208,"close":5247,"volume":62557,"rsi_14":52.21,"sma_20":5304.5,"sma_60":5164.67,"sma_120":5121.21},{"date":"2025-03-13","open":5247,"high":5276,"low":5179,"close":5227,"volume":36739,"rsi_14":55.66,"sma_20":5312.5,"sma_60":5179.0,"sma_120":5125.71},{"date":"2025-03-14","open":5188,"high":5305,"low":5159,"close":5208,"volume":33108,"rsi_14":56.73,"sma_20":5311.0,"sma_60":5188.33,"sma_120":5129.79},{"date":"2025-03-17","open":5179,"high":5208,"low":5052,"close":5208,"volume":74939,"rsi_14":55.45,"sma_20":5312.5,"sma_60":5193.67,"sma_120":5134.0},{"date":"2025-03-18","open":5169,"high":5237,"low":5091,"close":5140,"volume":65512,"rsi_14":53.85,"sma_20":5310.5,"sma_60":5197.67,"sma_120":5137.5},{"date":"2025-03-19","open":5101,"high":5101,"low":5014,"close":5072,"volume":68065,"rsi_14":46.08,"sma_20":5305.0,"sma_60":5200.33,"sma_120":5140.0},{"date":"2025-03-20","open":5062,"high":5082,"low":4955,"close":4984,"volume":80464,"rsi_14":43.93,"sma_20":5294.0,"sma_60":5200.17,"sma_120":5141.75},{"date":"2025-03-21","open":4965,"high":5014,"low":4907,"close":5014,"volume":32478,"rsi_14":54.35,"sma_20":5289.0,"sma_60":5201.17,"sma_120":5143.12},{"date":"2025-03-24","open":5043,"high":5043,"low":4907,"close":4984,"volume":73510,"rsi_14":53.76,"sma_20":5284.5,"sma_60":5201.83,"sma_120":5144.04},{"date":"2025-03-25","open":4945,"high":5004,"low":4887,"close":4965,"volume":71478,"rsi_14":25.0,"sma_20":5277.5,"sma_60":5202.5,"sma_120":5145.12},{"date":"2025-03-26","open":4965,"high":4965,"low":4853,"close":4858,"volume":89249,"rsi_14":23.08,"sma_20":5267.0,"sma_60":5200.33,"sma_120":5145.17},{"date":"2025-03-27","open":4858,"high":4907,"low":4809,"close":4877,"volume":49848,"rsi_14":9.09,"sma_20":5253.0,"sma_60":5198.33,"sma_120":5144.42},{"date":"2025-03-28","open":4877,"high":4877,"low":4712,"close":4756,"volume":94154,"rsi_14":7.52,"sma_20":5234.75,"sma_60":5194.25,"sma_120":5142.38},{"date":"2025-03-31","open":4756,"high":4756,"low":4591,"close":4596,"volume":92582,"rsi_14":6.41,"sma_20":5217.25,"sma_60":5187.58,"sma_120":5138.71},{"date":"2025-04-01","open":4707,"high":4717,"low":4615,"close":4654,"volume":65228,"rsi_14":13.25,"sma_20":5203.75,"sma_60":5184.67,"sma_120":5135.71},{"date":"2025-04-02","open":4683,"high":4751,"low":4605,"close":4703,"volume":18458,"rsi_14":18.6,"sma_20":5175.25,"sma_60":5182.33,"sma_120":5133.21},{"date":"2025-04-03","open":4644,"high":4673,"low":4567,"close":4601,"volume":27966,"rsi_14":16.93,"sma_20":5144.5,"sma_60":5177.25,"sma_120":5130.08},{"date":"2025-04-04","open":4469,"high":4610,"low":4460,"close":4601,"volume":81237,"rsi_14":16.93,"sma_20":5107.75,"sma_60":5171.83,"sma_120":5127.12},{"date":"2025-04-07","open":4469,"high":4562,"low":4392,"close":4445,"volume":86838,"rsi_14":15.46,"sma_20":5063.5,"sma_60":5163.42,"sma_120":5123.08},{"date":"2025-04-08","open":4450,"high":4567,"low":4450,"close":4557,"volume":41105,"rsi_14":25.46,"sma_20":5027.5,"sma_60":5157.92,"sma_120":5120.17},{"date":"2025-04-09","open":4523,"high":4552,"low":4435,"close":4494,"volume":31646,"rsi_14":26.07,"sma_20":4988.75,"sma_60":5151.92,"sma_120":5116.54},{"date":"2025-04-10","open":4567,"high":4698,"low":4567,"close":4698,"volume":50673,"rsi_14":36.84,"sma_20":4961.5,"sma_60":5149.5,"sma_120":5114.92},{"date":"2025-04-11","open":4693,"high":4771,"low":4654,"close":4771,"volume":24298,"rsi_14":41.41,"sma_20":4939.0,"sma_60":5147.0,"sma_120":5114.0},{"date":"2025-04-14","open":4771,"high":4790,"low":4722,"close":4751,"volume":36070,"rsi_14":41.41,"sma_20":4915.5,"sma_60":5144.83,"sma_120":5112.67},{"date":"2025-04-15","open":4741,"high":4824,"low":4737,"close":4800,"volume":51589,"rsi_14":47.54,"sma_20":4898.0,"sma_60":5143.5,"sma_120":5111.0},{"date":"2025-04-16","open":4800,"high":4824,"low":4737,"close":4756,"volume":21891,"rsi_14":44.98,"sma_20":4881.75,"sma_60":5140.92,"sma_120":5109.46},{"date":"2025-04-17","open":4761,"high":4795,"low":4727,"close":4756,"volume":5981,"rsi_14":50.0,"sma_20":4870.0,"sma_60":5135.83,"sma_120":5108.17},{"date":"2025-04-18","open":4756,"high":4848,"low":4737,"close":4839,"volume":35806,"rsi_14":62.02,"sma_20":4861.0,"sma_60":5131.83,"sma_120":5107.58},{"date":"2025-04-21","open":4839,"high":4877,"low":4839,"close":4853,"volume":29895,"rsi_14":60.3,"sma_20":4854.25,"sma_60":5129.08,"sma_120":5105.88},{"date":"2025-04-22","open":4853,"high":4965,"low":4819,"close":4936,"volume":80413,"rsi_14":61.65,"sma_20":4852.75,"sma_60":5126.42,"sma_120":5105.38},{"date":"2025-04-23","open":4955,"high":4955,"low":4897,"close":4926,"volume":31469,"rsi_14":67.91,"sma_20":4856.25,"sma_60":5120.92,"sma_120":5104.46},{"date":"2025-04-24","open":4936,"high":4965,"low":4887,"close":4936,"volume":17503,"rsi_14":68.25,"sma_20":4859.25,"sma_60":5118.75,"sma_120":5103.71},{"date":"2025-04-25","open":4955,"high":4975,"low":4916,"close":4965,"volume":45628,"rsi_14":82.82,"sma_20":4870.0,"sma_60":5115.25,"sma_120":5103.46},{"date":"2025-04-28","open":4984,"high":4984,"low":4868,"close":4868,"volume":28609,"rsi_14":70.0,"sma_20":4884.0,"sma_60":5112.25,"sma_120":5102.12},{"date":"2025-04-29","open":4907,"high":4955,"low":4868,"close":4955,"volume":51413,"rsi_14":78.79,"sma_20":4899.5,"sma_60":5113.58,"sma_120":5102.21},{"date":"2025-04-30","open":4965,"high":4975,"low":4887,"close":4975,"volume":19035,"rsi_14":72.44,"sma_20":4913.5,"sma_60":5113.25,"sma_120":5103.04},{"date":"2025-05-02","open":4955,"high":4975,"low":4897,"close":4936,"volume":27599,"rsi_14":64.17,"sma_20":4930.75,"sma_60":5112.92,"sma_120":5103.29},{"date":"2025-05-07","open":4897,"high":4907,"low":4868,"close":4868,"volume":17539,"rsi_14":59.23,"sma_20":4944.5,"sma_60":5109.08,"sma_120":5103.29},{"date":"2025-05-08","open":4868,"high":4907,"low":4853,"close":4907,"volume":23224,"rsi_14":58.59,"sma_20":4968.25,"sma_60":5105.92,"sma_120":5101.54},{"date":"2025-05-09","open":4907,"high":4916,"low":4868,"close":4887,"volume":14555,"rsi_14":60.98,"sma_20":4985.25,"sma_60":5102.75,"sma_120":5099.04},{"date":"2025-05-12","open":4955,"high":4994,"low":4897,"close":4965,"volume":59158,"rsi_14":65.47,"sma_20":5009.5,"sma_60":5100.92,"sma_120":5097.12},{"date":"2025-05-13","open":4994,"high":4994,"low":4926,"close":4965,"volume":37113,"rsi_14":60.66,"sma_20":5023.25,"sma_60":5099.08,"sma_120":5095.12},{"date":"2025-05-14","open":4916,"high":5033,"low":4916,"close":5033,"volume":59854,"rsi_14":63.91,"sma_20":5036.75,"sma_60":5095.58,"sma_120":5094.38},{"date":"2025-05-15","open":5033,"high":5256,"low":4926,"close":5140,"volume":234226,"rsi_14":65.22,"sma_20":5056.75,"sma_60":5094.92,"sma_120":5096.04},{"date":"2025-05-16","open":5140,"high":5169,"low":5052,"close":5150,"volume":66204,"rsi_14":66.67,"sma_20":5074.75,"sma_60":5094.42,"sma_120":5097.54},{"date":"2025-05-19","open":5159,"high":5208,"low":5111,"close":5188,"volume":71591,"rsi_14":68.06,"sma_20":5097.0,"sma_60":5094.58,"sma_120":5097.96},{"date":"2025-05-20","open":5188,"high":5577,"low":5179,"close":5470,"volume":494515,"rsi_14":76.53,"sma_20":5133.75,"sma_60":5099.25,"sma_120":5101.79},{"date":"2025-05-21","open":5538,"high":5626,"low":5392,"close":5519,"volume":203625,"rsi_14":86.02,"sma_20":5168.75,"sma_60":5106.25,"sma_120":5107.21},{"date":"2025-05-22","open":5548,"high":5587,"low":5373,"close":5431,"volume":131727,"rsi_14":76.34,"sma_20":5198.5,"sma_60":5112.42,"sma_120":5112.12},{"date":"2025-05-23","open":5431,"high":5519,"low":5324,"close":5480,"volume":104818,"rsi_14":77.08,"sma_20":5226.5,"sma_60":5118.92,"sma_120":5116.96},{"date":"2025-05-26","open":5480,"high":5490,"low":5344,"close":5402,"volume":87005,"rsi_14":74.0,"sma_20":5251.0,"sma_60":5124.75,"sma_120":5121.46},{"date":"2025-05-27","open":5402,"high":5431,"low":5266,"close":5315,"volume":58703,"rsi_14":72.55,"sma_20":5270.5,"sma_60":5127.58,"sma_120":5124.62},{"date":"2025-05-28","open":5373,"high":5412,"low":5276,"close":5412,"volume":72984,"rsi_14":74.07,"sma_20":5293.5,"sma_60":5132.75,"sma_120":5127.12},{"date":"2025-05-29","open":5354,"high":5528,"low":5354,"close":5528,"volume":71189,"rsi_14":77.97,"sma_20":5327.5,"sma_60":5142.92,"sma_120":5130.96},{"date":"2025-05-30","open":5528,"high":5538,"low":5422,"close":5490,"volume":52582,"rsi_14":73.68,"sma_20":5355.0,"sma_60":5152.75,"sma_120":5135.12},{"date":"2025-06-02","open":5441,"high":5480,"low":5344,"close":5402,"volume":50117,"rsi_14":68.29,"sma_20":5377.0,"sma_60":5155.25,"sma_120":5139.21},{"date":"2025-06-04","open":5431,"high":5528,"low":5383,"close":5509,"volume":49031,"rsi_14":69.29,"sma_20":5406.5,"sma_60":5160.58,"sma_120":5144.96},{"date":"2025-06-05","open":5519,"high":5577,"low":5480,"close":5538,"volume":77683,"rsi_14":67.23,"sma_20":5441.0,"sma_60":5164.42,"sma_120":5150.79},{"date":"2025-06-09","open":5587,"high":5723,"low":5567,"close":5655,"volume":125321,"rsi_14":70.0,"sma_20":5479.5,"sma_60":5170.42,"sma_120":5157.54},{"date":"2025-06-10","open":5664,"high":5937,"low":5626,"close":5791,"volume":288840,"rsi_14":72.14,"sma_20":5526.0,"sma_60":5179.58,"sma_120":5167.08},{"date":"2025-06-11","open":5801,"high":5820,"low":5732,"close":5791,"volume":121335,"rsi_14":64.86,"sma_20":5568.5,"sma_60":5188.92,"sma_120":5176.79},{"date":"2025-06-12","open":5820,"high":5907,"low":5771,"close":5810,"volume":80567,"rsi_14":63.89,"sma_20":5612.0,"sma_60":5198.92,"sma_120":5188.96},{"date":"2025-06-13","open":5878,"high":5878,"low":5577,"close":5742,"volume":111561,"rsi_14":65.09,"sma_20":5648.5,"sma_60":5208.08,"sma_120":5198.21},{"date":"2025-06-16","open":5732,"high":5771,"low":5587,"close":5732,"volume":110952,"rsi_14":62.75,"sma_20":5679.0,"sma_60":5217.08,"sma_120":5205.38},{"date":"2025-06-17","open":5713,"high":5888,"low":5713,"close":5820,"volume":185975,"rsi_14":70.87,"sma_20":5713.5,"sma_60":5228.75,"sma_120":5213.21},{"date":"2025-06-18","open":5791,"high":5830,"low":5635,"close":5664,"volume":93249,"rsi_14":66.36,"sma_20":5738.0,"sma_60":5238.92,"sma_120":5219.62},{"date":"2025-06-19","open":5655,"high":5723,"low":5548,"close":5694,"volume":69699,"rsi_14":64.08,"sma_20":5749.5,"sma_60":5251.08,"sma_120":5225.62},{"date":"2025-06-20","open":5703,"high":5762,"low":5645,"close":5684,"volume":55324,"rsi_14":58.7,"sma_20":5758.0,"sma_60":5262.58,"sma_120":5231.88},{"date":"2025-06-23","open":5664,"high":5762,"low":5577,"close":5732,"volume":68810,"rsi_14":63.44,"sma_20":5773.5,"sma_60":5275.42,"sma_120":5238.62},{"date":"2025-06-24","open":5762,"high":5917,"low":5703,"close":5771,"volume":191418,"rsi_14":71.59,"sma_20":5788.5,"sma_60":5289.25,"sma_120":5245.88},{"date":"2025-06-25","open":5791,"high":5801,"low":5645,"close":5703,"volume":76707,"rsi_14":61.9,"sma_20":5804.0,"sma_60":5303.75,"sma_120":5252.04},{"date":"2025-06-26","open":5762,"high":5762,"low":5480,"close":5577,"volume":102535,"rsi_14":52.13,"sma_20":5817.5,"sma_60":5315.75,"sma_120":5257.04},{"date":"2025-06-27","open":5664,"high":5703,"low":5441,"close":5538,"volume":85259,"rsi_14":43.02,"sma_20":5824.0,"sma_60":5329.17,"sma_120":5261.71},{"date":"2025-06-30","open":5519,"high":5762,"low":5519,"close":5723,"volume":86613,"rsi_14":46.15,"sma_20":5834.0,"sma_60":5348.5,"sma_120":5268.04},{"date":"2025-07-01","open":5723,"high":5781,"low":5684,"close":5723,"volume":91554,"rsi_14":46.15,"sma_20":5846.0,"sma_60":5366.83,"sma_120":5275.75},{"date":"2025-07-02","open":5791,"high":5791,"low":5596,"close":5752,"volume":93630,"rsi_14":46.74,"sma_20":5864.0,"sma_60":5384.83,"sma_120":5283.58},{"date":"2025-07-03","open":5752,"high":5752,"low":5645,"close":5664,"volume":77712,"rsi_14":45.74,"sma_20":5872.0,"sma_60":5403.08,"sma_120":5290.17},{"date":"2025-07-04","open":5664,"high":5703,"low":5490,"close":5499,"volume":101408,"rsi_14":39.09,"sma_20":5870.0,"sma_60":5418.5,"sma_120":5295.17},{"date":"2025-07-07","open":5470,"high":5548,"low":5441,"close":5490,"volume":46382,"rsi_14":33.33,"sma_20":5861.5,"sma_60":5436.42,"sma_120":5299.92},{"date":"2025-07-08","open":5451,"high":5558,"low":5392,"close":5538,"volume":37059,"rsi_14":42.86,"sma_20":5848.5,"sma_60":5453.25,"sma_120":5305.58},{"date":"2025-07-09","open":5577,"high":5684,"low":5558,"close":5606,"volume":77702,"rsi_14":45.26,"sma_20":5839.0,"sma_60":5472.33,"sma_120":5312.12},{"date":"2025-07-10","open":5626,"high":5713,"low":5577,"close":5703,"volume":75324,"rsi_14":50.96,"sma_20":5833.5,"sma_60":5489.58,"sma_120":5319.54},{"date":"2025-07-11","open":5703,"high":5762,"low":5684,"close":5742,"volume":100581,"rsi_14":50.49,"sma_20":5833.5,"sma_60":5506.25,"sma_120":5326.62},{"date":"2025-07-14","open":5742,"high":5801,"low":5684,"close":5762,"volume":69529,"rsi_14":49.5,"sma_20":5835.0,"sma_60":5523.58,"sma_120":5334.21},{"date":"2025-07-15","open":5723,"high":5859,"low":5723,"close":5820,"volume":118442,"rsi_14":56.0,"sma_20":5835.0,"sma_60":5541.08,"sma_120":5342.29},{"date":"2025-07-16","open":5839,"high":5859,"low":5762,"close":5801,"volume":73951,"rsi_14":62.92,"sma_20":5842.0,"sma_60":5559.0,"sma_120":5349.96},{"date":"2025-07-17","open":5810,"high":5849,"low":5732,"close":5820,"volume":62135,"rsi_14":66.67,"sma_20":5848.5,"sma_60":5577.25,"sma_120":5356.54},{"date":"2025-07-18","open":5820,"high":5820,"low":5645,"close":5723,"volume":97360,"rsi_14":50.0,"sma_20":5850.5,"sma_60":5592.42,"sma_120":5362.12},{"date":"2025-07-21","open":5713,"high":5810,"low":5694,"close":5781,"volume":55882,"rsi_14":53.57,"sma_20":5853.0,"sma_60":5608.33,"sma_120":5368.71},{"date":"2025-07-22","open":5781,"high":5801,"low":5664,"close":5713,"volume":85917,"rsi_14":47.73,"sma_20":5850.0,"sma_60":5621.67,"sma_120":5374.04},{"date":"2025-07-23","open":5723,"high":6092,"low":5655,"close":5888,"volume":260584,"rsi_14":61.86,"sma_20":5859.5,"sma_60":5638.17,"sma_120":5379.54},{"date":"2025-07-24","open":5907,"high":6063,"low":5849,"close":6043,"volume":281267,"rsi_14":79.17,"sma_20":5883.5,"sma_60":5657.17,"sma_120":5387.96},{"date":"2025-07-25","open":6043,"high":6063,"low":5907,"close":5966,"volume":150547,"rsi_14":73.79,"sma_20":5905.5,"sma_60":5674.33,"sma_120":5394.79},{"date":"2025-07-28","open":6024,"high":6024,"low":5830,"close":5898,"volume":115888,"rsi_14":67.62,"sma_20":5914.5,"sma_60":5692.0,"sma_120":5402.12},{"date":"2025-07-29","open":5898,"high":5985,"low":5742,"close":5937,"volume":85833,"rsi_14":66.67,"sma_20":5925.5,"sma_60":5708.83,"sma_120":5411.21},{"date":"2025-07-30","open":5937,"high":5985,"low":5820,"close":5859,"volume":79770,"rsi_14":58.0,"sma_20":5931.0,"sma_60":5724.0,"sma_120":5418.62},{"date":"2025-07-31","open":5859,"high":5937,"low":5839,"close":5927,"volume":82130,"rsi_14":59.22,"sma_20":5944.5,"sma_60":5741.0,"sma_120":5426.96},{"date":"2025-08-01","open":5917,"high":5917,"low":5616,"close":5626,"volume":156386,"rsi_14":44.7,"sma_20":5951.0,"sma_60":5754.0,"sma_120":5431.54},{"date":"2025-08-04","open":5635,"high":5839,"low":5596,"close":5830,"volume":81150,"rsi_14":50.34,"sma_20":5968.5,"sma_60":5769.83,"sma_120":5437.88},{"date":"2025-08-05","open":5878,"high":5917,"low":5791,"close":5888,"volume":63928,"rsi_14":52.98,"sma_20":5986.5,"sma_60":5787.0,"sma_120":5444.88},{"date":"2025-08-06","open":5946,"high":5946,"low":5830,"close":5859,"volume":61196,"rsi_14":51.32,"sma_20":5999.5,"sma_60":5802.33,"sma_120":5451.62},{"date":"2025-08-07","open":5937,"high":5966,"low":5888,"close":5927,"volume":55672,"rsi_14":57.05,"sma_20":6011.0,"sma_60":5818.83,"sma_120":5458.96},{"date":"2025-08-08","open":5995,"high":6121,"low":5946,"close":6111,"volume":173119,"rsi_14":60.49,"sma_20":6030.0,"sma_60":5837.33,"sma_120":5466.46},{"date":"2025-08-11","open":6170,"high":6315,"low":6073,"close":6082,"volume":267153,"rsi_14":62.03,"sma_20":6046.5,"sma_60":5853.5,"sma_120":5474.21},{"date":"2025-08-12","open":6063,"high":6189,"low":6014,"close":6073,"volume":89020,"rsi_14":56.74,"sma_20":6059.5,"sma_60":5869.33,"sma_120":5481.88},{"date":"2025-08-13","open":6111,"high":6199,"low":6014,"close":6111,"volume":77862,"rsi_14":52.71,"sma_20":6075.5,"sma_60":5885.17,"sma_120":5489.88},{"date":"2025-08-14","open":6111,"high":6111,"low":5830,"close":5898,"volume":158540,"rsi_14":47.55,"sma_20":6079.5,"sma_60":5892.5,"sma_120":5495.88},{"date":"2025-08-18","open":5849,"high":5849,"low":5538,"close":5732,"volume":197773,"rsi_14":44.44,"sma_20":6080.0,"sma_60":5896.17,"sma_120":5501.21},{"date":"2025-08-19","open":5732,"high":6014,"low":5694,"close":6005,"volume":211609,"rsi_14":51.98,"sma_20":6091.5,"sma_60":5906.0,"sma_120":5509.21},{"date":"2025-08-20","open":6111,"high":6111,"low":5771,"close":6005,"volume":126387,"rsi_14":54.44,"sma_20":6106.5,"sma_60":5915.0,"sma_120":5516.96},{"date":"2025-08-21","open":5975,"high":6063,"low":5849,"close":5985,"volume":96677,"rsi_14":51.83,"sma_20":6111.5,"sma_60":5925.0,"sma_120":5524.88},{"date":"2025-08-22","open":5985,"high":6053,"low":5946,"close":5956,"volume":64172,"rsi_14":62.5,"sma_20":6107.0,"sma_60":5936.0,"sma_120":5531.79},{"date":"2025-08-25","open":6034,"high":6257,"low":6034,"close":6209,"volume":277466,"rsi_14":63.83,"sma_20":6119.5,"sma_60":5949.67,"sma_120":5541.21},{"date":"2025-08-26","open":6267,"high":6325,"low":6170,"close":6315,"volume":184726,"rsi_14":65.07,"sma_20":6141.0,"sma_60":5963.17,"sma_120":5553.04},{"date":"2025-08-27","open":6335,"high":6335,"low":6189,"close":6247,"volume":107418,"rsi_14":63.33,"sma_20":6157.0,"sma_60":5976.17,"sma_120":5564.46},{"date":"2025-08-28","open":6238,"high":6286,"low":6179,"close":6218,"volume":67021,"rsi_14":60.27,"sma_20":6175.5,"sma_60":5990.17,"sma_120":5572.71},{"date":"2025-08-29","open":6267,"high":6413,"low":6228,"close":6374,"volume":194883,"rsi_14":59.44,"sma_20":6198.5,"sma_60":6005.0,"sma_120":5582.79},{"date":"2025-09-01","open":6345,"high":6345,"low":5975,"close":6024,"volume":195675,"rsi_14":48.3,"sma_20":6219.0,"sma_60":6013.33,"sma_120":5588.88},{"date":"2025-09-02","open":6034,"high":6102,"low":5937,"close":5975,"volume":47146,"rsi_14":47.22,"sma_20":6226.5,"sma_60":6018.83,"sma_120":5594.62},{"date":"2025-09-03","open":5907,"high":5985,"low":5849,"close":5966,"volume":112657,"rsi_14":45.76,"sma_20":6230.5,"sma_60":6021.83,"sma_120":5600.71},{"date":"2025-09-04","open":5975,"high":6141,"low":5966,"close":6073,"volume":77183,"rsi_14":55.42,"sma_20":6241.5,"sma_60":6026.67,"sma_120":5607.79},{"date":"2025-09-05","open":6218,"high":6403,"low":6121,"close":6306,"volume":209940,"rsi_14":67.05,"sma_20":6261.0,"sma_60":6035.17,"sma_120":5617.04},{"date":"2025-09-08","open":6403,"high":6539,"low":6286,"close":6500,"volume":241273,"rsi_14":65.45,"sma_20":6281.0,"sma_60":6048.17,"sma_120":5628.12},{"date":"2025-09-09","open":6549,"high":6607,"low":6413,"close":6481,"volume":205185,"rsi_14":64.67,"sma_20":6301.5,"sma_60":6061.0,"sma_120":5639.04},{"date":"2025-09-10","open":6481,"high":6588,"low":6345,"close":6451,"volume":114434,"rsi_14":64.29,"sma_20":6321.0,"sma_60":6071.83,"sma_120":5650.29},{"date":"2025-09-11","open":6451,"high":6481,"low":6315,"close":6345,"volume":89271,"rsi_14":61.36,"sma_20":6333.0,"sma_60":6083.5,"sma_120":5661.21},{"date":"2025-09-12","open":6374,"high":6413,"low":6247,"close":6296,"volume":98243,"rsi_14":52.9,"sma_20":6353.5,"sma_60":6093.83,"sma_120":5672.46},{"date":"2025-09-15","open":6335,"high":6364,"low":6209,"close":6267,"volume":101309,"rsi_14":48.3,"sma_20":6381.0,"sma_60":6103.83,"sma_120":5683.21},{"date":"2025-09-16","open":6267,"high":6277,"low":6160,"close":6238,"volume":98452,"rsi_14":49.65,"sma_20":6393.0,"sma_60":6112.5,"sma_120":5693.96},{"date":"2025-09-17","open":6238,"high":6257,"low":6102,"close":6102,"volume":67473,"rsi_14":46.1,"sma_20":6398.0,"sma_60":6118.17,"sma_120":5703.71},{"date":"2025-09-18","open":6102,"high":6276,"low":6073,"close":6121,"volume":85106,"rsi_14":41.96,"sma_20":6406.5,"sma_60":6125.83,"sma_120":5714.79},{"date":"2025-09-19","open":6360,"high":6360,"low":6250,"close":6300,"volume":61550,"rsi_14":54.55,"sma_20":6415.0,"sma_60":6135.17,"sma_120":5725.46},{"date":"2025-09-22","open":6121,"high":6131,"low":6005,"close":6014,"volume":52012,"rsi_14":51.72,"sma_20":6405.0,"sma_60":6143.33,"sma_120":5736.25},{"date":"2025-09-23","open":5975,"high":6053,"low":5975,"close":6014,"volume":66813,"rsi_14":52.17,"sma_20":6389.5,"sma_60":6148.33,"sma_120":5748.42},{"date":"2025-09-24","open":6014,"high":6024,"low":5839,"close":5898,"volume":96326,"rsi_14":42.24,"sma_20":6371.5,"sma_60":6151.33,"sma_120":5759.08},{"date":"2025-09-25","open":5859,"high":5956,"low":5849,"close":5849,"volume":60079,"rsi_14":25.77,"sma_20":6352.5,"sma_60":6153.0,"sma_120":5768.92},{"date":"2025-09-26","open":5927,"high":5927,"low":5703,"close":5762,"volume":72547,"rsi_14":5.81,"sma_20":6321.0,"sma_60":6154.67,"sma_120":5778.88},{"date":"2025-09-29","open":5820,"high":5849,"low":5762,"close":5791,"volume":45659,"rsi_14":9.2,"sma_20":6309.0,"sma_60":6159.67,"sma_120":5789.08},{"date":"2025-09-30","open":5791,"high":5956,"low":5752,"close":5927,"volume":73423,"rsi_14":22.45,"sma_20":6306.5,"sma_60":6167.17,"sma_120":5801.79},{"date":"2025-10-01","open":5927,"high":5937,"low":5742,"close":5752,"volume":111036,"rsi_14":20.95,"sma_20":6295.5,"sma_60":6170.83,"sma_120":5812.04},{"date":"2025-10-02","open":5752,"high":5781,"low":5665,"close":5781,"volume":48441,"rsi_14":25.71,"sma_20":6281.5,"sma_60":6174.17,"sma_120":5823.25},{"date":"2025-10-10","open":5801,"high":5927,"low":5694,"close":5849,"volume":105133,"rsi_14":29.91,"sma_20":6258.0,"sma_60":6176.67,"sma_120":5833.12},{"date":"2025-10-13","open":5791,"high":5888,"low":5655,"close":5849,"volume":73319,"rsi_14":30.77,"sma_20":6224.5,"sma_60":6178.5,"sma_120":5842.38},{"date":"2025-10-14","open":5907,"high":5907,"low":5684,"close":5742,"volume":76601,"rsi_14":31.68,"sma_20":6186.5,"sma_60":6178.17,"sma_120":5850.88},{"date":"2025-10-15","open":5742,"high":6063,"low":5742,"close":6053,"volume":116005,"rsi_14":46.09,"sma_20":6166.0,"sma_60":6182.17,"sma_120":5861.62},{"date":"2025-10-16","open":6063,"high":6179,"low":6024,"close":6092,"volume":89542,"rsi_14":48.84,"sma_20":6153.0,"sma_60":6187.17,"sma_120":5873.08},{"date":"2025-10-17","open":6121,"high":6325,"low":6111,"close":6141,"volume":202936,"rsi_14":55.28,"sma_20":6145.0,"sma_60":6192.67,"sma_120":5884.96},{"date":"2025-10-20","open":6141,"high":6315,"low":5966,"close":6150,"volume":73573,"rsi_14":55.65,"sma_20":6139.0,"sma_60":6200.0,"sma_120":5896.21},{"date":"2025-10-21","open":6170,"high":6335,"low":6150,"close":6150,"volume":127960,"rsi_14":61.61,"sma_20":6134.5,"sma_60":6206.33,"sma_120":5907.33},{"date":"2025-10-22","open":6150,"high":6539,"low":6092,"close":6461,"volume":237925,"rsi_14":72.66,"sma_20":6153.0,"sma_60":6219.17,"sma_120":5920.42},{"date":"2025-10-23","open":6461,"high":6879,"low":6335,"close":6762,"volume":431982,"rsi_14":81.99,"sma_20":6184.5,"sma_60":6234.17,"sma_120":5936.17},{"date":"2025-10-24","open":6762,"high":6801,"low":6558,"close":6685,"volume":201822,"rsi_14":77.71,"sma_20":6213.5,"sma_60":6245.17,"sma_120":5951.17},{"date":"2025-10-27","open":6694,"high":6743,"low":6558,"close":6675,"volume":190959,"rsi_14":75.16,"sma_20":6247.5,"sma_60":6257.33,"sma_120":5965.83},{"date":"2025-10-28","open":6675,"high":6675,"low":6539,"close":6665,"volume":86906,"rsi_14":84.56,"sma_20":6281.0,"sma_60":6270.5,"sma_120":5981.25},{"date":"2025-10-29","open":6665,"high":6840,"low":6568,"close":6772,"volume":162740,"rsi_14":85.21,"sma_20":6326.0,"sma_60":6284.83,"sma_120":5996.83},{"date":"2025-10-30","open":6821,"high":6840,"low":6617,"close":6646,"volume":108649,"rsi_14":77.33,"sma_20":6367.0,"sma_60":6298.33,"sma_120":6011.17},{"date":"2025-10-31","open":6588,"high":6694,"low":6393,"close":6490,"volume":152582,"rsi_14":69.88,"sma_20":6404.5,"sma_60":6308.0,"sma_120":6024.5},{"date":"2025-11-03","open":6422,"high":6597,"low":6315,"close":6383,"volume":133718,"rsi_14":69.88,"sma_20":6435.0,"sma_60":6321.0,"sma_120":6037.5},{"date":"2025-11-04","open":6481,"high":6481,"low":6257,"close":6296,"volume":95385,"rsi_14":58.74,"sma_20":6454.0,"sma_60":6329.0,"sma_120":6049.42},{"date":"2025-11-05","open":6218,"high":6286,"low":5927,"close":6228,"volume":161358,"rsi_14":54.79,"sma_20":6478.5,"sma_60":6334.83,"sma_120":6060.92},{"date":"2025-11-06","open":6286,"high":6286,"low":6073,"close":6238,"volume":99192,"rsi_14":53.52,"sma_20":6501.0,"sma_60":6341.33,"sma_120":6071.83},{"date":"2025-11-07","open":6131,"high":6189,"low":6024,"close":6131,"volume":65023,"rsi_14":49.34,"sma_20":6515.5,"sma_60":6344.83,"sma_120":6081.83},{"date":"2025-11-10","open":6131,"high":6257,"low":6121,"close":6209,"volume":27251,"rsi_14":51.87,"sma_20":6534.0,"sma_60":6346.5,"sma_120":6091.92},{"date":"2025-11-11","open":6218,"high":6286,"low":6131,"close":6257,"volume":95476,"rsi_14":42.11,"sma_20":6560.5,"sma_60":6349.5,"sma_120":6101.5},{"date":"2025-11-12","open":6286,"high":6403,"low":6170,"close":6315,"volume":52319,"rsi_14":28.7,"sma_20":6574.0,"sma_60":6353.67,"sma_120":6111.5},{"date":"2025-11-13","open":6335,"high":6646,"low":6277,"close":6461,"volume":93009,"rsi_14":40.0,"sma_20":6593.0,"sma_60":6359.67,"sma_120":6122.42},{"date":"2025-11-14","open":6413,"high":6500,"low":6257,"close":6257,"volume":69333,"rsi_14":34.07,"sma_20":6599.0,"sma_60":6365.83,"sma_120":6129.17},{"date":"2025-11-17","open":6267,"high":6665,"low":6179,"close":6626,"volume":148456,"rsi_14":48.84,"sma_20":6623.5,"sma_60":6381.17,"sma_120":6138.67},{"date":"2025-11-18","open":6568,"high":6568,"low":6228,"close":6238,"volume":116510,"rsi_14":36.32,"sma_20":6628.0,"sma_60":6385.17,"sma_120":6145.58},{"date":"2025-11-19","open":6218,"high":6345,"low":6082,"close":6102,"volume":55355,"rsi_14":36.14,"sma_20":6609.5,"sma_60":6386.83,"sma_120":6150.92},{"date":"2025-11-20","open":6218,"high":6315,"low":6141,"close":6257,"volume":24287,"rsi_14":44.06,"sma_20":6583.5,"sma_60":6391.5,"sma_120":6158.25},{"date":"2025-11-21","open":6121,"high":6286,"low":6082,"close":6170,"volume":64558,"rsi_14":44.5,"sma_20":6557.0,"sma_60":6395.17,"sma_120":6165.58},{"date":"2025-11-24","open":6238,"high":6442,"low":6170,"close":6403,"volume":141138,"rsi_14":52.56,"sma_20":6543.0,"sma_60":6398.5,"sma_120":6174.08},{"date":"2025-11-25","open":6461,"high":6461,"low":6228,"close":6228,"volume":77504,"rsi_14":50.0,"sma_20":6520.5,"sma_60":6397.0,"sma_120":6180.08},{"date":"2025-11-26","open":6325,"high":6364,"low":6179,"close":6257,"volume":82608,"rsi_14":50.44,"sma_20":6494.0,"sma_60":6397.17,"sma_120":6186.67},{"date":"2025-11-27","open":6257,"high":6257,"low":6034,"close":6053,"volume":98538,"rsi_14":48.32,"sma_20":6463.5,"sma_60":6394.33,"sma_120":6192.25},{"date":"2025-11-28","open":6102,"high":6102,"low":6005,"close":6043,"volume":47699,"rsi_14":46.32,"sma_20":6440.5,"sma_60":6388.67,"sma_120":6196.83},{"date":"2025-12-01","open":6141,"high":6141,"low":5917,"close":5917,"volume":98188,"rsi_14":42.68,"sma_20":6416.5,"sma_60":6386.83,"sma_120":6200.08},{"date":"2025-12-02","open":6005,"high":6005,"low":5898,"close":5995,"volume":56992,"rsi_14":43.15,"sma_20":6401.0,"sma_60":6387.17,"sma_120":6203.0},{"date":"2025-12-03","open":6014,"high":6131,"low":5937,"close":6063,"volume":153722,"rsi_14":41.2,"sma_20":6392.5,"sma_60":6388.83,"sma_120":6205.33},{"date":"2025-12-04","open":6121,"high":6121,"low":5917,"close":6092,"volume":66503,"rsi_14":46.05,"sma_20":6385.0,"sma_60":6389.17,"sma_120":6207.92},{"date":"2025-12-05","open":6043,"high":6179,"low":6024,"close":6141,"volume":56193,"rsi_14":36.26,"sma_20":6385.5,"sma_60":6386.33,"sma_120":6210.75},{"date":"2025-12-08","open":6150,"high":6228,"low":6092,"close":6199,"volume":43752,"rsi_14":48.65,"sma_20":6385.0,"sma_60":6381.17,"sma_120":6214.67},{"date":"2025-12-09","open":6209,"high":6257,"low":6131,"close":6238,"volume":28923,"rsi_14":55.07,"sma_20":6384.0,"sma_60":6377.0,"sma_120":6219.0},{"date":"2025-12-10","open":6238,"high":6247,"low":6141,"close":6209,"volume":39664,"rsi_14":48.0,"sma_20":6378.5,"sma_60":6372.83,"sma_120":6222.33},{"date":"2025-12-11","open":6247,"high":6393,"low":6213,"close":6286,"volume":83866,"rsi_14":54.84,"sma_20":6369.5,"sma_60":6371.83,"sma_120":6227.67},{"date":"2025-12-12","open":6335,"high":6529,"low":6306,"close":6529,"volume":122360,"rsi_14":55.2,"sma_20":6383.5,"sma_60":6375.83,"sma_120":6234.83},{"date":"2025-12-15","open":6335,"high":6568,"low":6335,"close":6568,"volume":42474,"rsi_14":65.77,"sma_20":6380.5,"sma_60":6381.0,"sma_120":6242.42},{"date":"2025-12-16","open":6451,"high":6568,"low":6325,"close":6413,"volume":59326,"rsi_14":56.45,"sma_20":6389.5,"sma_60":6384.0,"sma_120":6248.25},{"date":"2025-12-17","open":6422,"high":6500,"low":6364,"close":6490,"volume":42874,"rsi_14":70.27,"sma_20":6409.5,"sma_60":6390.67,"sma_120":6254.42},{"date":"2025-12-18","open":6422,"high":6422,"low":6286,"close":6306,"volume":48567,"rsi_14":60.47,"sma_20":6412.0,"sma_60":6393.33,"sma_120":6259.58},{"date":"2025-12-19","open":6383,"high":6403,"low":6238,"close":6335,"volume":36252,"rsi_14":68.07,"sma_20":6420.5,"sma_60":6397.0,"sma_120":6266.08},{"date":"2025-12-22","open":6393,"high":6393,"low":6277,"close":6286,"volume":26787,"rsi_14":62.93,"sma_20":6414.5,"sma_60":6401.67,"sma_120":6272.5},{"date":"2025-12-23","open":6393,"high":6393,"low":6160,"close":6170,"volume":33136,"rsi_14":54.55,"sma_20":6411.5,"sma_60":6404.33,"sma_120":6276.33},{"date":"2025-12-24","open":6170,"high":6209,"low":6150,"close":6160,"volume":12455,"rsi_14":52.94,"sma_20":6406.5,"sma_60":6408.83,"sma_120":6280.08},{"date":"2025-12-26","open":6150,"high":6199,"low":6082,"close":6160,"volume":36401,"rsi_14":50.88,"sma_20":6412.0,"sma_60":6414.17,"sma_120":6283.58},{"date":"2025-12-29","open":6400,"high":6540,"low":6280,"close":6480,"volume":104840,"rsi_14":54.1,"sma_20":6425.0,"sma_60":6423.33,"sma_120":6289.0},{"date":"2025-12-30","open":6470,"high":6470,"low":6260,"close":6310,"volume":68481,"rsi_14":45.93,"sma_20":6436.0,"sma_60":6429.17,"sma_120":6294.42},{"date":"2026-01-02","open":6310,"high":6350,"low":6110,"close":6140,"volume":71862,"rsi_14":41.61,"sma_20":6434.5,"sma_60":6429.83,"sma_120":6298.5},{"date":"2026-01-05","open":6140,"high":6220,"low":6130,"close":6200,"volume":54175,"rsi_14":40.82,"sma_20":6432.5,"sma_60":6434.5,"sma_120":6302.67},{"date":"2026-01-06","open":6150,"high":6290,"low":6150,"close":6150,"volume":41048,"rsi_14":27.56,"sma_20":6426.5,"sma_60":6437.5,"sma_120":6305.83},{"date":"2026-01-07","open":6210,"high":6380,"low":6070,"close":6350,"volume":161851,"rsi_14":35.66,"sma_20":6428.0,"sma_60":6443.0,"sma_120":6309.83},{"date":"2026-01-08","open":6350,"high":6390,"low":6180,"close":6180,"volume":88279,"rsi_14":35.42,"sma_20":6418.0,"sma_60":6445.67,"sma_120":6312.08},{"date":"2026-01-09","open":6200,"high":6340,"low":6200,"close":6240,"volume":43793,"rsi_14":34.51,"sma_20":6409.0,"sma_60":6451.17,"sma_120":6314.67},{"date":"2026-01-12","open":6260,"high":6550,"low":6260,"close":6530,"volume":106118,"rsi_14":51.32,"sma_20":6416.0,"sma_60":6456.17,"sma_120":6319.17},{"date":"2026-01-13","open":6460,"high":6560,"low":6300,"close":6360,"volume":83181,"rsi_14":45.18,"sma_20":6410.5,"sma_60":6457.67,"sma_120":6322.42},{"date":"2026-01-14","open":6360,"high":6440,"low":6270,"close":6400,"volume":49592,"rsi_14":47.88,"sma_20":6394.5,"sma_60":6459.0,"sma_120":6325.83},{"date":"2026-01-15","open":6400,"high":6440,"low":6250,"close":6370,"volume":70543,"rsi_14":50.64,"sma_20":6375.0,"sma_60":6459.67,"sma_120":6329.83},{"date":"2026-01-16","open":6370,"high":6410,"low":6290,"close":6320,"volume":35736,"rsi_14":47.46,"sma_20":6428.0,"sma_60":6390.67,"sma_120":6202.0},{"date":"2026-01-19","open":6320,"high":6390,"low":6280,"close":6320,"volume":36040,"rsi_14":49.38,"sma_20":6343.0,"sma_60":6454.0,"sma_120":6336.58},{"date":"2026-01-20","open":6270,"high":6460,"low":6180,"close":6270,"volume":106475,"rsi_14":43.05,"sma_20":6332.0,"sma_60":6442.5,"sma_120":6338.33},{"date":"2026-01-21","open":6170,"high":6250,"low":6120,"close":6240,"volume":74972,"rsi_14":47.45,"sma_20":6318.0,"sma_60":6431.83,"sma_120":6338.5},{"date":"2026-01-22","open":6250,"high":6420,"low":6220,"close":6420,"volume":79904,"rsi_14":60.14,"sma_20":6315.5,"sma_60":6424.33,"sma_120":6340.83},{"date":"2026-01-23","open":6420,"high":6650,"low":6410,"close":6530,"volume":94346,"rsi_14":61.54,"sma_20":6324.5,"sma_60":6418.83,"sma_120":6344.67},{"date":"2026-01-26","open":6530,"high":6650,"low":6450,"close":6540,"volume":67537,"rsi_14":64.03,"sma_20":6334.5,"sma_60":6411.67,"sma_120":6348.25},{"date":"2026-01-27","open":6540,"high":6580,"low":6370,"close":6420,"volume":98678,"rsi_14":52.67,"sma_20":6338.5,"sma_60":6404.67,"sma_120":6351.5},{"date":"2026-01-28","open":6420,"high":6470,"low":6320,"close":6430,"volume":414647,"rsi_14":60.87,"sma_20":6336.0,"sma_60":6400.5,"sma_120":6354.25},{"date":"2026-01-29","open":6450,"high":6780,"low":6440,"close":6760,"volume":178608,"rsi_14":68.31,"sma_20":6358.5,"sma_60":6403.67,"sma_120":6362.33},{"date":"2026-01-30","open":6780,"high":6810,"low":6370,"close":6700,"volume":102896,"rsi_14":57.14,"sma_20":6386.5,"sma_60":6407.33,"sma_120":6368.17},{"date":"2026-02-02","open":6690,"high":6760,"low":6500,"close":6610,"volume":103000,"rsi_14":61.26,"sma_20":6407.0,"sma_60":6410.67,"sma_120":6372.75},{"date":"2026-02-03","open":6700,"high":7300,"low":6640,"close":7120,"volume":522212,"rsi_14":72.78,"sma_20":6455.5,"sma_60":6422.33,"sma_120":6381.83},{"date":"2026-02-04","open":7010,"high":7100,"low":6750,"close":6870,"volume":228880,"rsi_14":56.49,"sma_20":6447.5,"sma_60":6402.67,"sma_120":6210.75},{"date":"2026-02-05","open":6870,"high":6890,"low":6710,"close":6850,"volume":103301,"rsi_14":53.68,"sma_20":6469.5,"sma_60":6414.5,"sma_120":6218.17},{"date":"2026-02-06","open":6720,"high":6720,"low":6360,"close":6630,"volume":135355,"rsi_14":53.48,"sma_20":6480.0,"sma_60":6420.83,"sma_120":6223.75},{"date":"2026-02-09","open":6650,"high":6720,"low":6520,"close":6590,"volume":70575,"rsi_14":45.19,"sma_20":6494.0,"sma_60":6422.5,"sma_120":6228.83},{"date":"2026-02-10","open":6550,"high":6850,"low":6520,"close":6820,"volume":122020,"rsi_14":59.01,"sma_20":6515.5,"sma_60":6424.67,"sma_120":6236.42},{"date":"2026-02-11","open":6820,"high":6910,"low":6720,"close":6800,"volume":74367,"rsi_14":62.38,"sma_20":6533.5,"sma_60":6426.83,"sma_120":6243.92},{"date":"2026-02-12","open":6890,"high":7110,"low":6820,"close":7040,"volume":254380,"rsi_14":63.76,"sma_20":6560.5,"sma_60":6433.5,"sma_120":6252.67},{"date":"2026-02-13","open":7010,"high":7030,"low":6820,"close":6880,"volume":110766,"rsi_14":61.78,"sma_20":6572.0,"sma_60":6439.33,"sma_120":6261.42},{"date":"2026-02-19","open":6880,"high":6930,"low":6760,"close":6880,"volume":146783,"rsi_14":57.21,"sma_20":6594.0,"sma_60":6446.0,"sma_120":6269.92},{"date":"2026-02-20","open":6880,"high":6990,"low":6850,"close":6870,"volume":108014,"rsi_14":62.5,"sma_20":6596.5,"sma_60":6453.0,"sma_120":6278.42},{"date":"2026-02-23","open":6940,"high":7100,"low":6890,"close":7060,"volume":122221,"rsi_14":65.5,"sma_20":6628.5,"sma_60":6463.67,"sma_120":6288.08},{"date":"2026-02-24","open":7060,"high":7260,"low":6860,"close":7150,"volume":165358,"rsi_14":74.47,"sma_20":6672.0,"sma_60":6478.17,"sma_120":6298.17},{"date":"2026-02-25","open":7250,"high":7260,"low":7010,"close":7010,"volume":109249,"rsi_14":59.43,"sma_20":6801.5,"sma_60":6512.5,"sma_120":6454.75},{"date":"2026-02-26","open":7020,"high":7150,"low":6830,"close":6840,"volume":131664,"rsi_14":62.5,"sma_20":6725.0,"sma_60":6498.5,"sma_120":6316.83},{"date":"2026-02-27","open":6800,"high":7010,"low":6750,"close":6800,"volume":134398,"rsi_14":47.77,"sma_20":6835.5,"sma_60":6528.67,"sma_120":6461.5},{"date":"2026-03-03","open":6790,"high":6870,"low":6510,"close":6680,"volume":154594,"rsi_14":44.91,"sma_20":6848.0,"sma_60":6536.33,"sma_120":6462.5},{"date":"2026-03-04","open":6640,"high":6640,"low":5840,"close":6010,"volume":242542,"rsi_14":35.38,"sma_20":6810.5,"sma_60":6535.0,"sma_120":6460.92},{"date":"2026-03-05","open":6190,"high":6390,"low":6190,"close":6380,"volume":101854,"rsi_14":45.71,"sma_20":6794.5,"sma_60":6538.5,"sma_120":6462.83},{"date":"2026-03-06","open":6350,"high":6350,"low":5970,"close":6220,"volume":61251,"rsi_14":37.39,"sma_20":6775.0,"sma_60":6538.17,"sma_120":6463.5},{"date":"2026-03-09","open":6090,"high":6110,"low":5910,"close":6000,"volume":63295,"rsi_14":34.5,"sma_20":6719.0,"sma_60":6533.67,"sma_120":6461.42},{"date":"2026-03-10","open":6150,"high":6270,"low":6090,"close":6250,"volume":42525,"rsi_14":34.75,"sma_20":6688.0,"sma_60":6532.5,"sma_120":6459.42},{"date":"2026-03-11","open":6230,"high":6440,"low":6220,"close":6330,"volume":52480,"rsi_14":39.04,"sma_20":6662.0,"sma_60":6531.67,"sma_120":6456.42},{"date":"2026-03-12","open":6330,"high":6470,"low":6310,"close":6380,"volume":42252,"rsi_14":40.23,"sma_20":6649.5,"sma_60":6531.0,"sma_120":6454.0},{"date":"2026-03-13","open":6360,"high":6510,"low":6290,"close":6400,"volume":71655,"rsi_14":40.86,"sma_20":6640.0,"sma_60":6531.17,"sma_120":6452.0},{"date":"2026-03-16","open":6400,"high":6430,"low":6230,"close":6290,"volume":44683,"rsi_14":34.54,"sma_20":6613.5,"sma_60":6554.33,"sma_120":6366.42},{"date":"2026-03-17","open":6310,"high":6540,"low":6180,"close":6350,"volume":107057,"rsi_14":33.74,"sma_20":6591.0,"sma_60":6561.67,"sma_120":6369.92},{"date":"2026-03-18","open":6350,"high":6500,"low":6350,"close":6380,"volume":42754,"rsi_14":36.6,"sma_20":6558.0,"sma_60":6564.17,"sma_120":6373.17},{"date":"2026-03-19","open":6350,"high":6600,"low":6260,"close":6460,"volume":72996,"rsi_14":41.59,"sma_20":6537.0,"sma_60":6567.33,"sma_120":6377.25},{"date":"2026-03-20","open":6470,"high":6780,"low":6470,"close":6680,"volume":97386,"rsi_14":47.54,"sma_20":6527.0,"sma_60":6573.33,"sma_120":6383.0},{"date":"2026-03-23","open":6670,"high":7100,"low":6390,"close":6510,"volume":190626,"rsi_14":46.59,"sma_20":6509.0,"sma_60":6576.33,"sma_120":6388.17},{"date":"2026-03-24","open":6720,"high":6720,"low":6360,"close":6500,"volume":93534,"rsi_14":63.39,"sma_20":6481.0,"sma_60":6579.17,"sma_120":6392.75},{"date":"2026-03-25","open":6540,"high":6760,"low":6540,"close":6760,"volume":112110,"rsi_14":61.05,"sma_20":6461.5,"sma_60":6581.0,"sma_120":6400.08},{"date":"2026-03-26","open":6750,"high":6750,"low":6550,"close":6620,"volume":71039,"rsi_14":61.76,"sma_20":6442.0,"sma_60":6575.33,"sma_120":6404.75},{"date":"2026-03-27","open":6570,"high":6790,"low":6500,"close":6790,"volume":54971,"rsi_14":73.94,"sma_20":6439.5,"sma_60":6573.83,"sma_120":6409.5},{"date":"2026-03-30","open":6530,"high":6810,"low":6410,"close":6740,"volume":156897,"rsi_14":66.9,"sma_20":6436.5,"sma_60":6571.67,"sma_120":6414.5},{"date":"2026-03-31","open":6700,"high":6770,"low":6500,"close":6500,"volume":69257,"rsi_14":55.28,"sma_20":6427.5,"sma_60":6565.67,"sma_120":6418.08},{"date":"2026-04-01","open":6680,"high":6890,"low":6670,"close":6880,"volume":100574,"rsi_14":63.08,"sma_20":6471.5,"sma_60":6564.33,"sma_120":6424.58},{"date":"2026-04-02","open":6890,"high":6950,"low":6500,"close":6650,"volume":146925,"rsi_14":55.76,"sma_20":6485.0,"sma_60":6561.17,"sma_120":6429.75},{"date":"2026-04-03","open":6780,"high":6780,"low":6560,"close":6730,"volume":254899,"rsi_14":60.28,"sma_20":6510.5,"sma_60":6562.0,"sma_120":6435.0},{"date":"2026-04-06","open":6780,"high":6820,"low":6650,"close":6780,"volume":128073,"rsi_14":60.09,"sma_20":6549.5,"sma_60":6565.5,"sma_120":6443.25},{"date":"2026-04-07","open":6840,"high":6840,"low":6600,"close":6690,"volume":94925,"rsi_14":57.08,"sma_20":6571.5,"sma_60":6569.0,"sma_120":6449.0},{"date":"2026-04-08","open":6830,"high":7040,"low":6750,"close":6950,"volume":214439,"rsi_14":60.34,"sma_20":6602.5,"sma_60":6578.0,"sma_120":6456.42},{"date":"2026-04-09","open":6950,"high":7090,"low":6760,"close":6900,"volume":176079,"rsi_14":55.0,"sma_20":6628.5,"sma_60":6586.0,"sma_120":6463.67},{"date":"2026-04-10","open":6960,"high":7050,"low":6870,"close":6930,"volume":115141,"rsi_14":60.19,"sma_20":6655.0,"sma_60":6596.33,"sma_120":6470.58},{"date":"2026-04-13","open":6860,"high":6950,"low":6780,"close":6910,"volume":75197,"rsi_14":59.9,"sma_20":6686.0,"sma_60":6605.0,"sma_120":6475.75},{"date":"2026-04-14","open":7000,"high":7040,"low":6830,"close":7000,"volume":175174,"rsi_14":56.32,"sma_20":6718.5,"sma_60":6614.33,"sma_120":6481.92},{"date":"2026-04-15","open":7070,"high":7110,"low":6930,"close":6970,"volume":174439,"rsi_14":59.78,"sma_20":6748.0,"sma_60":6622.17,"sma_120":6487.92},{"date":"2026-04-16","open":7010,"high":7040,"low":6940,"close":6980,"volume":73908,"rsi_14":55.83,"sma_20":6774.0,"sma_60":6627.67,"sma_120":6493.67},{"date":"2026-04-17","open":7030,"high":7050,"low":6905,"close":7030,"volume":72154,"rsi_14":58.9,"sma_20":6791.5,"sma_60":6637.5,"sma_120":6501.67},{"date":"2026-04-20","open":7030,"high":7030,"low":6910,"close":6980,"volume":83941,"rsi_14":66.67,"sma_20":6815.0,"sma_60":6640.17,"sma_120":6510.67},{"date":"2026-04-21","open":6980,"high":7020,"low":6900,"close":6980,"volume":127445,"rsi_14":54.29,"sma_20":6839.0,"sma_60":6649.5,"sma_120":6517.33},{"date":"2026-04-22","open":6980,"high":6980,"low":6790,"close":6920,"volume":111519,"rsi_14":65.52,"sma_20":6847.0,"sma_60":6660.17,"sma_120":6523.5},{"date":"2026-04-23","open":6970,"high":6980,"low":6790,"close":6930,"volume":95949,"rsi_14":62.5,"sma_20":6862.5,"sma_60":6668.33,"sma_120":6529.92},{"date":"2026-04-24","open":6930,"high":7070,"low":6930,"close":7010,"volume":97684,"rsi_14":63.86,"sma_20":6873.5,"sma_60":6679.33,"sma_120":6537.25},{"date":"2026-04-27","open":7060,"high":7060,"low":6920,"close":6960,"volume":79428,"rsi_14":67.09,"sma_20":6884.5,"sma_60":6685.5,"sma_120":6542.0},{"date":"2026-04-28","open":7010,"high":7050,"low":6910,"close":6920,"volume":105265,"rsi_14":47.37,"sma_20":6905.5,"sma_60":6694.0,"sma_120":6545.5},{"date":"2026-04-29","open":6930,"high":7000,"low":6850,"close":7000,"volume":73099,"rsi_14":58.33,"sma_20":6911.0,"sma_60":6703.33,"sma_120":6550.25},{"date":"2026-04-30","open":7020,"high":7200,"low":6960,"close":7090,"volume":197129,"rsi_14":58.18,"sma_20":6966.0,"sma_60":6732.33,"sma_120":6680.25},{"date":"2026-05-04","open":7200,"high":7330,"low":7170,"close":7300,"volume":196202,"rsi_14":72.94,"sma_20":6961.5,"sma_60":6749.0,"sma_120":6578.33},{"date":"2026-05-06","open":7340,"high":7360,"low":7100,"close":7160,"volume":173161,"rsi_14":58.89,"sma_20":6980.5,"sma_60":6749.67,"sma_120":6585.92},{"date":"2026-05-07","open":7210,"high":7490,"low":7140,"close":7320,"volume":232157,"rsi_14":66.99,"sma_20":7012.0,"sma_60":6757.17,"sma_120":6592.83},{"date":"2026-05-08","open":7320,"high":7330,"low":7130,"close":7190,"volume":107042,"rsi_14":59.13,"sma_20":7024.0,"sma_60":6762.83,"sma_120":6597.0},{"date":"2026-05-11","open":7270,"high":7270,"low":6830,"close":7040,"volume":227425,"rsi_14":50.4,"sma_20":7031.0,"sma_60":6769.67,"sma_120":6600.08},{"date":"2026-05-12","open":7010,"high":7080,"low":6780,"close":6840,"volume":124278,"rsi_14":45.0,"sma_20":7026.5,"sma_60":6773.83,"sma_120":6601.75},{"date":"2026-05-13","open":6840,"high":6840,"low":6680,"close":6750,"volume":101697,"rsi_14":42.28,"sma_20":7018.5,"sma_60":6772.67,"sma_120":6603.58},{"date":"2026-05-14","open":6800,"high":7260,"low":6710,"close":6960,"volume":83790,"rsi_14":51.22,"sma_20":7016.5,"sma_60":6775.33,"sma_120":6607.58},{"date":"2026-05-15","open":7010,"high":7050,"low":6650,"close":6710,"volume":88569,"rsi_14":44.15,"sma_20":7003.5,"sma_60":6769.83,"sma_120":6609.75},{"date":"2026-05-18","open":6730,"high":6730,"low":6420,"close":6640,"volume":123250,"rsi_14":40.11,"sma_20":6986.5,"sma_60":6765.83,"sma_120":6611.58},{"date":"2026-05-19","open":6690,"high":6760,"low":6480,"close":6540,"volume":28328,"rsi_14":39.06,"sma_20":6962.0,"sma_60":6760.17,"sma_120":6613.75},{"date":"2026-05-20","open":6660,"high":6660,"low":6350,"close":6420,"volume":64252,"rsi_14":37.5,"sma_20":6934.0,"sma_60":6752.67,"sma_120":6614.5},{"date":"2026-05-21","open":6430,"high":6570,"low":6430,"close":6440,"volume":35667,"rsi_14":35.57,"sma_20":6907.0,"sma_60":6742.33,"sma_120":6615.67},{"date":"2026-05-22","open":6530,"high":6630,"low":6510,"close":6610,"volume":25338,"rsi_14":38.12,"sma_20":6891.5,"sma_60":6733.33,"sma_120":6619.17},{"date":"2026-05-26","open":6640,"high":6690,"low":6370,"close":6380,"volume":79686,"rsi_14":27.45,"sma_20":6864.0,"sma_60":6722.83,"sma_120":6620.75},{"date":"2026-05-27","open":6440,"high":6440,"low":6240,"close":6360,"volume":108259,"rsi_14":29.17,"sma_20":6831.5,"sma_60":6714.83,"sma_120":6623.17},{"date":"2026-05-28","open":6380,"high":6450,"low":6100,"close":6220,"volume":90729,"rsi_14":21.05,"sma_20":6794.5,"sma_60":6705.17,"sma_120":6624.83},{"date":"2026-05-29","open":6220,"high":6280,"low":6040,"close":6130,"volume":66805,"rsi_14":21.51,"sma_20":6755.0,"sma_60":6696.0,"sma_120":6626.5},{"date":"2026-06-01","open":6200,"high":6210,"low":5890,"close":5940,"volume":124668,"rsi_14":21.05,"sma_20":6702.0,"sma_60":6694.83,"sma_120":6626.33},{"date":"2026-06-02","open":5950,"high":5950,"low":5710,"close":5920,"volume":46613,"rsi_14":23.26,"sma_20":6643.5,"sma_60":6687.17,"sma_120":6624.83},{"date":"2026-06-04","open":5920,"high":6070,"low":5810,"close":6010,"volume":56507,"rsi_14":28.49,"sma_20":6579.0,"sma_60":6683.67,"sma_120":6625.58},{"date":"2026-06-05","open":5990,"high":6100,"low":5890,"close":6100,"volume":48465,"rsi_14":23.12,"sma_20":6526.0,"sma_60":6685.33,"sma_120":6626.67},{"date":"2026-06-08","open":6030,"high":6030,"low":5730,"close":5810,"volume":145788,"rsi_14":22.56,"sma_20":6450.5,"sma_60":6678.0,"sma_120":6624.92},{"date":"2026-06-09","open":5890,"high":6220,"low":5700,"close":6060,"volume":48449,"rsi_14":34.07,"sma_20":6394.0,"sma_60":6673.5,"sma_120":6625.25},{"date":"2026-06-10","open":6060,"high":6140,"low":5890,"close":6050,"volume":94635,"rsi_14":35.84,"sma_20":6344.5,"sma_60":6668.0,"sma_120":6626.42},{"date":"2026-06-11","open":6060,"high":6100,"low":5960,"close":6020,"volume":19355,"rsi_14":37.8,"sma_20":6303.5,"sma_60":6661.67,"sma_120":6624.67},{"date":"2026-06-12","open":6160,"high":6320,"low":6150,"close":6150,"volume":31545,"rsi_14":41.71,"sma_20":6273.5,"sma_60":6659.33,"sma_120":6623.67},{"date":"2026-06-15","open":6410,"high":6550,"low":6160,"close":6250,"volume":69212,"rsi_14":39.29,"sma_20":6238.0,"sma_60":6657.67,"sma_120":6623.08},{"date":"2026-06-16","open":6250,"high":6350,"low":6130,"close":6250,"volume":54487,"rsi_14":45.52,"sma_20":6215.0,"sma_60":6655.5,"sma_120":6622.42},{"date":"2026-06-17","open":6300,"high":6390,"low":6230,"close":6320,"volume":49427,"rsi_14":62.5,"sma_20":6136.5,"sma_60":6613.83,"sma_120":6591.58},{"date":"2026-06-18","open":6210,"high":6390,"low":6080,"close":6080,"volume":64126,"rsi_14":45.62,"sma_20":6176.0,"sma_60":6643.17,"sma_120":6617.58},{"date":"2026-06-19","open":6080,"high":6150,"low":5820,"close":5870,"volume":46624,"rsi_14":42.44,"sma_20":6148.5,"sma_60":6632.5,"sma_120":6608.5},{"date":"2026-06-22","open":5870,"high":6020,"low":5760,"close":6000,"volume":61125,"rsi_14":51.81,"sma_20":6126.5,"sma_60":6624.17,"sma_120":6601.17},{"date":"2026-06-23","open":5990,"high":5990,"low":5680,"close":5680,"volume":62239,"rsi_14":43.88,"sma_20":6080.0,"sma_60":6606.17,"sma_120":6591.25},{"date":"2026-06-24","open":5650,"high":5790,"low":5610,"close":5790,"volume":99346,"rsi_14":44.44,"sma_20":6050.5,"sma_60":6592.33,"sma_120":6582.33},{"date":"2026-06-25","open":5890,"high":5900,"low":5580,"close":5630,"volume":94803,"rsi_14":38.54,"sma_20":6014.0,"sma_60":6573.0,"sma_120":6571.17},{"date":"2026-06-26","open":5720,"high":5720,"low":5370,"close":5420,"volume":80223,"rsi_14":40.1,"sma_20":5974.0,"sma_60":6551.0,"sma_120":6559.33},{"date":"2026-06-29","open":5390,"high":5790,"low":5390,"close":5790,"volume":23450,"rsi_14":43.54,"sma_20":5957.0,"sma_60":6539.17,"sma_120":6551.92},{"date":"2026-06-30","open":5840,"high":5900,"low":5580,"close":5620,"volume":34173,"rsi_14":40.44,"sma_20":5941.0,"sma_60":6518.0,"sma_120":6544.0},{"date":"2026-07-01","open":5630,"high":5890,"low":5590,"close":5850,"volume":26004,"rsi_14":46.53,"sma_20":5937.5,"sma_60":6504.67,"sma_120":6538.75},{"date":"2026-07-02","open":5850,"high":6150,"low":5790,"close":5940,"volume":51181,"rsi_14":45.64,"sma_20":5934.0,"sma_60":6491.5,"sma_120":6534.83},{"date":"2026-07-03","open":5910,"high":6030,"low":5860,"close":6000,"volume":27529,"rsi_14":44.73,"sma_20":5929.0,"sma_60":6478.5,"sma_120":6531.33},{"date":"2026-07-06","open":6000,"high":6360,"low":5980,"close":6140,"volume":74665,"rsi_14":47.81,"sma_20":5945.5,"sma_60":6469.33,"sma_120":6529.92},{"date":"2026-07-07","open":6160,"high":6290,"low":5890,"close":6080,"volume":100470,"rsi_14":45.2,"sma_20":5946.5,"sma_60":6454.83,"sma_120":6527.33},{"date":"2026-07-08","open":6080,"high":6090,"low":5860,"close":5950,"volume":48715,"rsi_14":47.28,"sma_20":5941.5,"sma_60":6439.0,"sma_120":6523.25},{"date":"2026-07-09","open":5930,"high":6000,"low":5690,"close":5690,"volume":45862,"rsi_14":46.31,"sma_20":5925.0,"sma_60":6418.33,"sma_120":6516.5},{"date":"2026-07-10","open":5690,"high":6070,"low":5690,"close":5970,"volume":44680,"rsi_14":49.42,"sma_20":5916.0,"sma_60":6402.67,"sma_120":6510.83},{"date":"2026-07-13","open":5970,"high":6050,"low":5700,"close":5880,"volume":52988,"rsi_14":54.24,"sma_20":5897.5,"sma_60":6384.0,"sma_120":6506.17},{"date":"2026-07-14","open":5880,"high":5900,"low":5730,"close":5890,"volume":40015,"rsi_14":52.21,"sma_20":5879.5,"sma_60":6366.0,"sma_120":6498.42},{"date":"2026-07-15","open":5880,"high":5910,"low":5770,"close":5790,"volume":28406,"rsi_14":53.64,"sma_20":5853.0,"sma_60":6346.17,"sma_120":6493.17},{"date":"2026-07-16","open":5770,"high":5840,"low":5710,"close":5790,"volume":11783,"rsi_14":59.3,"sma_20":5838.5,"sma_60":6325.5,"sma_120":6489.08},{"date":"2026-07-20","open":5740,"high":5750,"low":5540,"close":5540,"volume":28618,"rsi_14":43.32,"sma_20":5822.0,"sma_60":6301.5,"sma_120":6481.58},{"date":"2026-07-21","open":5500,"high":5710,"low":5470,"close":5650,"volume":46381,"rsi_14":50.83,"sma_20":5804.5,"sma_60":6279.33,"sma_120":6475.75},{"date":"2026-07-22","open":5660,"high":5730,"low":5600,"close":5620,"volume":32586,"rsi_14":42.86,"sma_20":5801.5,"sma_60":6257.67,"sma_120":6467.67},{"date":"2026-07-23","open":5610,"high":5800,"low":5600,"close":5730,"volume":26031,"rsi_14":43.56,"sma_20":5798.5,"sma_60":6237.67,"sma_120":6462.0},{"date":"2026-07-24","open":5690,"high":5840,"low":5690,"close":5780,"volume":21316,"rsi_14":43.21,"sma_20":5806.0,"sma_60":6217.17,"sma_120":6456.5},{"date":"2026-07-27","open":5780,"high":5840,"low":5620,"close":5760,"volume":16054,"rsi_14":37.33,"sma_20":5823.0,"sma_60":6197.17,"sma_120":6452.58},{"date":"2026-07-28","open":5600,"high":5660,"low":5440,"close":5510,"volume":56427,"rsi_14":33.14,"sma_20":5809.0,"sma_60":6173.67,"sma_120":6446.67},{"date":"2026-07-29","open":5500,"high":5580,"low":5170,"close":5450,"volume":68214,"rsi_14":34.57,"sma_20":5800.5,"sma_60":6147.83,"sma_120":6439.42},{"date":"2026-07-30","open":5440,"high":5530,"low":5360,"close":5470,"volume":38457,"rsi_14":42.03,"sma_20":5781.5,"sma_60":6120.83,"sma_120":6429.17},{"date":"2026-07-31","open":5510,"high":5700,"low":5490,"close":5690,"volume":25385,"rsi_14":39.39,"sma_20":5769.0,"sma_60":6094.0,"sma_120":6421.5},{"date":"2026-08-03","open":5570,"high":5730,"low":5520,"close":5580,"volume":17564,"rsi_14":38.81,"sma_20":5748.0,"sma_60":6067.67,"sma_120":6408.67},{"date":"2026-08-04","open":5580,"high":5730,"low":5580,"close":5730,"volume":20182,"rsi_14":44.59,"sma_20":5727.5,"sma_60":6041.17,"sma_120":6399.17},{"date":"2026-08-05","open":5750,"high":5930,"low":5750,"close":5910,"volume":44887,"rsi_14":53.85,"sma_20":5719.0,"sma_60":6019.83,"sma_120":6391.33},{"date":"2026-08-06","open":5840,"high":5950,"low":5820,"close":5890,"volume":34789,"rsi_14":53.16,"sma_20":5716.0,"sma_60":6000.67,"sma_120":6385.17},{"date":"2026-08-07","open":5950,"high":5950,"low":5800,"close":5920,"volume":36248,"rsi_14":63.97,"sma_20":5727.5,"sma_60":5985.33,"sma_120":6379.58},{"date":"2026-08-10","open":5920,"high":5970,"low":5810,"close":5920,"volume":31573,"rsi_14":60.8,"sma_20":5725.0,"sma_60":5971.5,"sma_120":6372.08},{"date":"2026-08-11","open":5870,"high":6020,"low":5850,"close":5980,"volume":18535,"rsi_14":64.06,"sma_20":5730.0,"sma_60":5955.17,"sma_120":6365.25},{"date":"2026-08-12","open":5950,"high":6000,"low":5910,"close":5950,"volume":17841,"rsi_14":59.17,"sma_20":5733.0,"sma_60":5942.5,"sma_120":6356.17},{"date":"2026-08-13","open":5950,"high":5960,"low":5810,"close":5820,"volume":32503,"rsi_14":51.56,"sma_20":5734.5,"sma_60":5928.83,"sma_120":6347.33},{"date":"2026-08-14","open":5840,"high":6640,"low":5840,"close":6200,"volume":541508,"rsi_14":63.41,"sma_20":5755.0,"sma_60":5923.17,"sma_120":6341.67},{"date":"2026-08-18","open":6200,"high":6460,"low":6160,"close":6350,"volume":112555,"rsi_14":77.27,"sma_20":5795.5,"sma_60":5922.0,"sma_120":6337.33},{"date":"2026-08-19","open":6320,"high":6480,"low":6150,"close":6450,"volume":130328,"rsi_14":81.65,"sma_20":5835.5,"sma_60":5922.17,"sma_120":6332.25},{"date":"2026-08-20","open":6350,"high":6450,"low":6190,"close":6200,"volume":246684,"rsi_14":70.17,"sma_20":5864.5,"sma_60":5915.33,"sma_120":6324.33},{"date":"2026-08-21","open":6160,"high":6310,"low":5970,"close":6070,"volume":54657,"rsi_14":61.05,"sma_20":5881.5,"sma_60":5910.17,"sma_120":6316.5},{"date":"2026-08-24","open":6130,"high":6130,"low":6000,"close":6110,"volume":29628,"rsi_14":66.06,"sma_20":5898.0,"sma_60":5906.0,"sma_120":6310.42},{"date":"2026-08-25","open":6100,"high":6240,"low":6000,"close":6210,"volume":61929,"rsi_14":65.0,"sma_20":5920.5,"sma_60":5905.83,"sma_120":6305.5},{"date":"2026-08-26","open":6250,"high":6360,"low":6210,"close":6290,"volume":50576,"rsi_14":62.67,"sma_20":5959.5,"sma_60":5908.5,"sma_120":6302.25},{"date":"2026-08-27","open":6290,"high":6420,"low":6260,"close":6300,"volume":39353,"rsi_14":63.76,"sma_20":6002.0,"sma_60":5914.5,"sma_120":6304.67},{"date":"2026-08-28","open":6330,"high":6390,"low":6260,"close":6360,"volume":28321,"rsi_14":64.47,"sma_20":6046.5,"sma_60":5921.83,"sma_120":6304.5},{"date":"2026-08-31","open":6360,"high":6380,"low":6190,"close":6260,"volume":47426,"rsi_14":60.49,"sma_20":6075.0,"sma_60":5926.0,"sma_120":6304.83},{"date":"2026-09-01","open":6260,"high":6260,"low":6090,"close":6240,"volume":36104,"rsi_14":58.23,"sma_20":6108.0,"sma_60":5928.33,"sma_120":6306.83},{"date":"2026-09-02","open":6240,"high":6240,"low":6060,"close":6130,"volume":24488,"rsi_14":55.42,"sma_20":6128.0,"sma_60":5933.67,"sma_120":6305.83},{"date":"2026-09-03","open":6080,"high":6630,"low":6080,"close":6500,"volume":268793,"rsi_14":67.89,"sma_20":6157.5,"sma_60":5941.0,"sma_120":6307.25},{"date":"2026-09-04","open":6500,"high":6670,"low":6450,"close":6520,"volume":94144,"rsi_14":60.39,"sma_20":6189.0,"sma_60":5948.83,"sma_120":6308.42},{"date":"2026-09-07","open":6530,"high":6570,"low":6470,"close":6570,"volume":54736,"rsi_14":57.64,"sma_20":6221.5,"sma_60":5958.0,"sma_120":6309.83},{"date":"2026-09-08","open":6450,"high":6750,"low":6450,"close":6690,"volume":108512,"rsi_14":58.22,"sma_20":6260.0,"sma_60":5967.0,"sma_120":6313.17},{"date":"2026-09-09","open":6690,"high":6980,"low":6690,"close":6870,"volume":145102,"rsi_14":74.1,"sma_20":6304.5,"sma_60":5977.33,"sma_120":6317.5},{"date":"2026-09-10","open":6870,"high":6880,"low":6610,"close":6690,"volume":57286,"rsi_14":71.53,"sma_20":6341.5,"sma_60":5984.67,"sma_120":6320.08},{"date":"2026-09-11","open":6690,"high":6740,"low":6570,"close":6620,"volume":41302,"rsi_14":67.35,"sma_20":6381.5,"sma_60":5989.67,"sma_120":6321.42},{"date":"2026-09-14","open":6680,"high":7010,"low":6670,"close":6720,"volume":121264,"rsi_14":67.35,"sma_20":6407.5,"sma_60":6000.33,"sma_120":6321.75},{"date":"2026-09-15","open":6720,"high":6860,"low":6680,"close":6750,"volume":95510,"rsi_14":66.2,"sma_20":6427.5,"sma_60":6015.0,"sma_120":6323.75},{"date":"2026-09-16","open":6770,"high":6870,"low":6660,"close":6780,"volume":50553,"rsi_14":66.67,"sma_20":6444.0,"sma_60":6028.0,"sma_120":6326.08},{"date":"2026-09-17","open":6760,"high":6810,"low":6660,"close":6660,"volume":44677,"rsi_14":60.0,"sma_20":6467.0,"sma_60":6044.33,"sma_120":6325.25},{"date":"2026-09-18","open":6810,"high":6840,"low":6700,"close":6720,"volume":48513,"rsi_14":65.75,"sma_20":6499.5,"sma_60":6059.83,"sma_120":6326.08},{"date":"2026-09-21","open":6810,"high":6820,"low":6680,"close":6790,"volume":48628,"rsi_14":68.21,"sma_20":6533.5,"sma_60":6079.17,"sma_120":6326.08},{"date":"2026-09-22","open":6790,"high":6850,"low":6750,"close":6830,"volume":42890,"rsi_14":74.31,"sma_20":6564.5,"sma_60":6102.67,"sma_120":6326.83},{"date":"2026-09-23","open":6780,"high":6800,"low":6510,"close":6610,"volume":57725,"rsi_14":54.26,"sma_20":6580.5,"sma_60":6116.33,"sma_120":6327.75},{"date":"2026-09-28","open":6590,"high":6700,"low":6350,"close":6500,"volume":37392,"rsi_14":49.28,"sma_20":6590.5,"sma_60":6131.0,"sma_120":6324.5},{"date":"2026-09-29","open":6460,"high":6480,"low":6230,"close":6320,"volume":67149,"rsi_14":41.72,"sma_20":6588.5,"sma_60":6138.83,"sma_120":6321.75},{"date":"2026-09-30","open":6330,"high":6480,"low":6330,"close":6470,"volume":42001,"rsi_14":42.86,"sma_20":6599.0,"sma_60":6147.67,"sma_120":6319.58},{"date":"2026-10-01","open":6450,"high":6500,"low":6360,"close":6460,"volume":33410,"rsi_14":35.04,"sma_20":6610.0,"sma_60":6155.33,"sma_120":6316.92},{"date":"2026-10-02","open":6460,"high":6630,"low":6420,"close":6540,"volume":25202,"rsi_14":44.09,"sma_20":6630.5,"sma_60":6162.0,"sma_120":6315.67},{"date":"2026-10-06","open":6540,"high":6600,"low":6430,"close":6430,"volume":59782,"rsi_14":43.75,"sma_20":6628.5,"sma_60":6168.33,"sma_120":6311.58},{"date":"2026-10-07","open":6520,"high":6620,"low":6420,"close":6620,"volume":38125,"rsi_14":46.27,"sma_20":6633.5,"sma_60":6179.5,"sma_120":6309.25},{"date":"2026-10-08","open":6510,"high":6590,"low":6430,"close":6590,"volume":28901,"rsi_14":44.03,"sma_20":6634.5,"sma_60":6194.5,"sma_120":6306.42},{"date":"2026-10-12","open":6590,"high":6700,"low":6430,"close":6540,"volume":64768,"rsi_14":41.55,"sma_20":6625.5,"sma_60":6203.5,"sma_120":6303.08},{"date":"2026-10-13","open":6380,"high":6570,"low":6370,"close":6530,"volume":57089,"rsi_14":45.04,"sma_20":6608.5,"sma_60":6214.33,"sma_120":6299.17},{"date":"2026-10-14","open":6590,"high":6640,"low":6430,"close":6500,"volume":39848,"rsi_14":41.41,"sma_20":6599.0,"sma_60":6224.5,"sma_120":6295.25},{"date":"2026-10-15","open":6450,"high":6450,"low":6210,"close":6230,"volume":49611,"rsi_14":31.08,"sma_20":6579.5,"sma_60":6231.83,"sma_120":6289.0},{"date":"2026-10-16","open":6340,"high":6360,"low":6250,"close":6300,"volume":43333,"rsi_14":32.45,"sma_20":6558.5,"sma_60":6240.33,"sma_120":6282.92},{"date":"2026-10-19","open":6210,"high":6400,"low":6180,"close":6370,"volume":50098,"rsi_14":41.18,"sma_20":6539.5,"sma_60":6254.17,"sma_120":6277.83},{"date":"2026-10-20","open":6350,"high":6350,"low":6150,"close":6210,"volume":23795,"rsi_14":39.72,"sma_20":6511.0,"sma_60":6263.5,"sma_120":6271.42},{"date":"2026-10-21","open":6230,"high":6260,"low":6150,"close":6230,"volume":13149,"rsi_14":46.4,"sma_20":6489.5,"sma_60":6273.67,"sma_120":6265.67},{"date":"2026-10-22","open":6230,"high":6240,"low":6160,"close":6240,"volume":14904,"rsi_14":39.64,"sma_20":6465.5,"sma_60":6282.17,"sma_120":6259.92},{"date":"2026-10-23","open":6070,"high":6160,"low":6010,"close":6130,"volume":34333}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1432.786419733222,"pbr":0.48,"per":4.28,"roa":2.82,"roe":3.59,"grade":"C","comment":"PER 4.26배, ROE 3.59%","revenue":374423728861.0,"analysis":"PER 4.3배입니다. ROE 3.6%입니다. 시가총액 1655.98억. 매출 3744.24억, 영업이익 452.74억.","eps_basis":"TTM","debt_ratio":0.27175587656082073,"market_cap":166412293090,"net_income":37806860081.0,"total_debt":94431020601.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.51,"total_assets":441915762407.0,"total_equity":347484741806.0,"profit_margin":10.1,"revenue_basis":"TTM","dividend_yield":2.58,"net_income_basis":"TTM","operating_income":45273939548.0,"operating_margin":12.09,"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":6130.0,"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":3316.0},{"date":"2016-10-25","close":3203.0},{"date":"2016-10-26","close":3189.0},{"date":"2016-10-27","close":3249.0},{"date":"2016-10-28","close":3274.0},{"date":"2016-10-31","close":3182.0},{"date":"2016-11-01","close":3231.0},{"date":"2016-11-02","close":3172.0},{"date":"2016-11-03","close":3203.0},{"date":"2016-11-04","close":3186.0},{"date":"2016-11-07","close":3168.0},{"date":"2016-11-08","close":3168.0},{"date":"2016-11-09","close":3119.0},{"date":"2016-11-10","close":3295.0},{"date":"2016-11-11","close":3421.0},{"date":"2016-11-14","close":3417.0},{"date":"2016-11-15","close":3295.0},{"date":"2016-11-16","close":3372.0},{"date":"2016-11-17","close":3379.0},{"date":"2016-11-18","close":3323.0},{"date":"2016-11-21","close":3270.0},{"date":"2016-11-22","close":3238.0},{"date":"2016-11-23","close":3259.0},{"date":"2016-11-24","close":3330.0},{"date":"2016-11-25","close":3407.0},{"date":"2016-11-28","close":3309.0},{"date":"2016-11-29","close":3382.0},{"date":"2016-11-30","close":3382.0},{"date":"2016-12-01","close":3382.0},{"date":"2016-12-02","close":3323.0},{"date":"2016-12-05","close":3326.0},{"date":"2016-12-06","close":3428.0},{"date":"2016-12-07","close":3382.0},{"date":"2016-12-08","close":3421.0},{"date":"2016-12-09","close":3431.0},{"date":"2016-12-12","close":3494.0},{"date":"2016-12-13","close":3491.0},{"date":"2016-12-14","close":3505.0},{"date":"2016-12-15","close":3456.0},{"date":"2016-12-16","close":3459.0},{"date":"2016-12-19","close":3477.0},{"date":"2016-12-20","close":3526.0},{"date":"2016-12-21","close":3526.0},{"date":"2016-12-22","close":3505.0},{"date":"2016-12-23","close":3519.0},{"date":"2016-12-26","close":3498.0},{"date":"2016-12-27","close":3505.0},{"date":"2016-12-28","close":3459.0},{"date":"2016-12-29","close":3400.0},{"date":"2017-01-02","close":3372.0},{"date":"2017-01-03","close":3463.0},{"date":"2017-01-04","close":3386.0},{"date":"2017-01-05","close":3421.0},{"date":"2017-01-06","close":3428.0},{"date":"2017-01-09","close":3326.0},{"date":"2017-01-10","close":3347.0},{"date":"2017-01-11","close":3326.0},{"date":"2017-01-12","close":3302.0},{"date":"2017-01-13","close":3365.0},{"date":"2017-01-16","close":3277.0},{"date":"2017-01-17","close":3291.0},{"date":"2017-01-18","close":3256.0},{"date":"2017-01-19","close":3270.0},{"date":"2017-01-20","close":3161.0},{"date":"2017-01-23","close":3161.0},{"date":"2017-01-24","close":3126.0},{"date":"2017-01-25","close":3154.0},{"date":"2017-01-26","close":3175.0},{"date":"2017-01-31","close":3193.0},{"date":"2017-02-01","close":3210.0},{"date":"2017-02-02","close":3231.0},{"date":"2017-02-03","close":3228.0},{"date":"2017-02-06","close":3123.0},{"date":"2017-02-07","close":3147.0},{"date":"2017-02-08","close":3133.0},{"date":"2017-02-09","close":3154.0},{"date":"2017-02-10","close":3158.0},{"date":"2017-02-13","close":3214.0},{"date":"2017-02-14","close":3347.0},{"date":"2017-02-15","close":3410.0},{"date":"2017-02-16","close":3337.0},{"date":"2017-02-17","close":3393.0},{"date":"2017-02-20","close":3379.0},{"date":"2017-02-21","close":3365.0},{"date":"2017-02-22","close":3340.0},{"date":"2017-02-23","close":3274.0},{"date":"2017-02-24","close":3231.0},{"date":"2017-02-27","close":3193.0},{"date":"2017-02-28","close":3281.0},{"date":"2017-03-02","close":3238.0},{"date":"2017-03-03","close":3274.0},{"date":"2017-03-06","close":3309.0},{"date":"2017-03-07","close":3421.0},{"date":"2017-03-08","close":3589.0},{"date":"2017-03-09","close":3596.0},{"date":"2017-03-10","close":3680.0},{"date":"2017-03-13","close":3778.0},{"date":"2017-03-14","close":3729.0},{"date":"2017-03-15","close":3645.0},{"date":"2017-03-16","close":3596.0},{"date":"2017-03-17","close":3736.0},{"date":"2017-03-20","close":3890.0},{"date":"2017-03-21","close":3855.0},{"date":"2017-03-22","close":3694.0},{"date":"2017-03-23","close":3694.0},{"date":"2017-03-24","close":3764.0},{"date":"2017-03-27","close":3680.0},{"date":"2017-03-28","close":3673.0},{"date":"2017-03-29","close":3624.0},{"date":"2017-03-30","close":3715.0},{"date":"2017-03-31","close":3750.0},{"date":"2017-04-03","close":3736.0},{"date":"2017-04-04","close":3645.0},{"date":"2017-04-05","close":3708.0},{"date":"2017-04-06","close":3736.0},{"date":"2017-04-07","close":3645.0},{"date":"2017-04-10","close":3638.0},{"date":"2017-04-11","close":3694.0},{"date":"2017-04-12","close":3673.0},{"date":"2017-04-13","close":3673.0},{"date":"2017-04-14","close":3645.0},{"date":"2017-04-17","close":3687.0},{"date":"2017-04-18","close":3708.0},{"date":"2017-04-19","close":3645.0},{"date":"2017-04-20","close":3561.0},{"date":"2017-04-21","close":3631.0},{"date":"2017-04-24","close":3554.0},{"date":"2017-04-25","close":3512.0},{"date":"2017-04-26","close":3694.0},{"date":"2017-04-27","close":3785.0},{"date":"2017-04-28","close":3638.0},{"date":"2017-05-02","close":3610.0},{"date":"2017-05-04","close":3540.0},{"date":"2017-05-08","close":3533.0},{"date":"2017-05-10","close":3554.0},{"date":"2017-05-11","close":3631.0},{"date":"2017-05-12","close":3589.0},{"date":"2017-05-15","close":3659.0},{"date":"2017-05-16","close":3582.0},{"date":"2017-05-17","close":3687.0},{"date":"2017-05-18","close":3715.0},{"date":"2017-05-19","close":3750.0},{"date":"2017-05-22","close":3750.0},{"date":"2017-05-23","close":3708.0},{"date":"2017-05-24","close":3778.0},{"date":"2017-05-25","close":3932.0},{"date":"2017-05-26","close":4002.0},{"date":"2017-05-29","close":3911.0},{"date":"2017-05-30","close":4122.0},{"date":"2017-05-31","close":4066.0},{"date":"2017-06-01","close":4009.0},{"date":"2017-06-02","close":4080.0},{"date":"2017-06-05","close":3953.0},{"date":"2017-06-07","close":3981.0},{"date":"2017-06-08","close":3967.0},{"date":"2017-06-09","close":4059.0},{"date":"2017-06-12","close":4038.0},{"date":"2017-06-13","close":4185.0},{"date":"2017-06-14","close":4381.0},{"date":"2017-06-15","close":4381.0},{"date":"2017-06-16","close":4276.0},{"date":"2017-06-19","close":4206.0},{"date":"2017-06-20","close":4185.0},{"date":"2017-06-21","close":4136.0},{"date":"2017-06-22","close":4171.0},{"date":"2017-06-23","close":4178.0},{"date":"2017-06-26","close":4094.0},{"date":"2017-06-27","close":4178.0},{"date":"2017-06-28","close":4136.0},{"date":"2017-06-29","close":4185.0},{"date":"2017-06-30","close":4171.0},{"date":"2017-07-03","close":4171.0},{"date":"2017-07-04","close":4143.0},{"date":"2017-07-05","close":4206.0},{"date":"2017-07-06","close":4199.0},{"date":"2017-07-07","close":4192.0},{"date":"2017-07-10","close":4150.0},{"date":"2017-07-11","close":4122.0},{"date":"2017-07-12","close":4101.0},{"date":"2017-07-13","close":4136.0},{"date":"2017-07-14","close":4150.0},{"date":"2017-07-17","close":4143.0},{"date":"2017-07-18","close":4150.0},{"date":"2017-07-19","close":4129.0},{"date":"2017-07-20","close":4213.0},{"date":"2017-07-21","close":4248.0},{"date":"2017-07-24","close":4437.0},{"date":"2017-07-25","close":4332.0},{"date":"2017-07-26","close":4458.0},{"date":"2017-07-27","close":4556.0},{"date":"2017-07-28","close":4507.0},{"date":"2017-07-31","close":4598.0},{"date":"2017-08-01","close":4675.0},{"date":"2017-08-02","close":4780.0},{"date":"2017-08-03","close":4682.0},{"date":"2017-08-04","close":4612.0},{"date":"2017-08-07","close":4430.0},{"date":"2017-08-08","close":4528.0},{"date":"2017-08-09","close":4409.0},{"date":"2017-08-10","close":4297.0},{"date":"2017-08-11","close":4269.0},{"date":"2017-08-14","close":4241.0},{"date":"2017-08-16","close":4073.0},{"date":"2017-08-17","close":4115.0},{"date":"2017-08-18","close":4101.0},{"date":"2017-08-21","close":4038.0},{"date":"2017-08-22","close":4080.0},{"date":"2017-08-23","close":4080.0},{"date":"2017-08-24","close":4073.0},{"date":"2017-08-25","close":4038.0},{"date":"2017-08-28","close":3988.0},{"date":"2017-08-29","close":3995.0},{"date":"2017-08-30","close":4016.0},{"date":"2017-08-31","close":4038.0},{"date":"2017-09-01","close":4129.0},{"date":"2017-09-04","close":4052.0},{"date":"2017-09-05","close":4045.0},{"date":"2017-09-06","close":3995.0},{"date":"2017-09-07","close":3995.0},{"date":"2017-09-08","close":3995.0},{"date":"2017-09-11","close":4052.0},{"date":"2017-09-12","close":4094.0},{"date":"2017-09-13","close":4045.0},{"date":"2017-09-14","close":4059.0},{"date":"2017-09-15","close":4199.0},{"date":"2017-09-18","close":4220.0},{"date":"2017-09-19","close":4269.0},{"date":"2017-09-20","close":4213.0},{"date":"2017-09-21","close":4262.0},{"date":"2017-09-22","close":4087.0},{"date":"2017-09-25","close":4094.0},{"date":"2017-09-26","close":4108.0},{"date":"2017-09-27","close":4129.0},{"date":"2017-09-28","close":4045.0},{"date":"2017-09-29","close":4066.0},{"date":"2017-10-10","close":4136.0},{"date":"2017-10-11","close":4150.0},{"date":"2017-10-12","close":4192.0},{"date":"2017-10-13","close":4199.0},{"date":"2017-10-16","close":4080.0},{"date":"2017-10-17","close":4269.0},{"date":"2017-10-18","close":4290.0},{"date":"2017-10-19","close":4346.0},{"date":"2017-10-20","close":4423.0},{"date":"2017-10-23","close":4360.0},{"date":"2017-10-24","close":4276.0},{"date":"2017-10-25","close":4269.0},{"date":"2017-10-26","close":4297.0},{"date":"2017-10-27","close":4283.0},{"date":"2017-10-30","close":4297.0},{"date":"2017-10-31","close":4311.0},{"date":"2017-11-01","close":4360.0},{"date":"2017-11-02","close":4304.0},{"date":"2017-11-03","close":4241.0},{"date":"2017-11-06","close":4234.0},{"date":"2017-11-07","close":4248.0},{"date":"2017-11-08","close":4206.0},{"date":"2017-11-09","close":4206.0},{"date":"2017-11-10","close":4206.0},{"date":"2017-11-13","close":4199.0},{"date":"2017-11-14","close":4206.0},{"date":"2017-11-15","close":4297.0},{"date":"2017-11-16","close":4192.0},{"date":"2017-11-17","close":4185.0},{"date":"2017-11-20","close":4066.0},{"date":"2017-11-21","close":4080.0},{"date":"2017-11-22","close":4080.0},{"date":"2017-11-23","close":4038.0},{"date":"2017-11-24","close":3995.0},{"date":"2017-11-27","close":3995.0},{"date":"2017-11-28","close":4066.0},{"date":"2017-11-29","close":4059.0},{"date":"2017-11-30","close":4031.0},{"date":"2017-12-01","close":4002.0},{"date":"2017-12-04","close":4045.0},{"date":"2017-12-05","close":4094.0},{"date":"2017-12-06","close":4087.0},{"date":"2017-12-07","close":4038.0},{"date":"2017-12-08","close":4016.0},{"date":"2017-12-11","close":4129.0},{"date":"2017-12-12","close":4094.0},{"date":"2017-12-13","close":4066.0},{"date":"2017-12-14","close":4009.0},{"date":"2017-12-15","close":4038.0},{"date":"2017-12-18","close":4038.0},{"date":"2017-12-19","close":4101.0},{"date":"2017-12-20","close":4122.0},{"date":"2017-12-21","close":4150.0},{"date":"2017-12-22","close":4136.0},{"date":"2017-12-26","close":4157.0},{"date":"2017-12-27","close":4087.0},{"date":"2017-12-28","close":4122.0},{"date":"2018-01-02","close":3208.2014},{"date":"2018-01-03","close":3186.4138},{"date":"2018-01-04","close":3153.7329},{"date":"2018-01-05","close":3197.3074},{"date":"2018-01-08","close":3180.9668},{"date":"2018-01-09","close":3180.9668},{"date":"2018-01-10","close":3224.542},{"date":"2018-01-11","close":3262.6697},{"date":"2018-01-12","close":3159.1799},{"date":"2018-01-15","close":3197.3074},{"date":"2018-01-16","close":3442.4163},{"date":"2018-01-17","close":3257.2231},{"date":"2018-01-18","close":3235.436},{"date":"2018-01-19","close":3229.989},{"date":"2018-01-22","close":3224.542},{"date":"2018-01-23","close":3229.989},{"date":"2018-01-24","close":3262.6697},{"date":"2018-01-25","close":3279.0105},{"date":"2018-01-26","close":3262.6697},{"date":"2018-01-29","close":3257.2231},{"date":"2018-01-30","close":3268.1172},{"date":"2018-01-31","close":3240.8826},{"date":"2018-02-01","close":3262.6697},{"date":"2018-02-02","close":3208.2014},{"date":"2018-02-05","close":3104.7109},{"date":"2018-02-06","close":3159.1799},{"date":"2018-02-07","close":3006.6675},{"date":"2018-02-08","close":3023.0078},{"date":"2018-02-09","close":2908.6243},{"date":"2018-02-12","close":2941.3049},{"date":"2018-02-13","close":2919.5178},{"date":"2018-02-14","close":2968.5396},{"date":"2018-02-19","close":2990.3271},{"date":"2018-02-20","close":2963.0925},{"date":"2018-02-21","close":2968.5396},{"date":"2018-02-22","close":2870.4961},{"date":"2018-02-23","close":2777.8992},{"date":"2018-02-26","close":2783.3462},{"date":"2018-02-27","close":2837.8147},{"date":"2018-02-28","close":2799.6868},{"date":"2018-03-02","close":2728.8777},{"date":"2018-03-05","close":2652.6213},{"date":"2018-03-06","close":2723.4309},{"date":"2018-03-07","close":2685.303},{"date":"2018-03-08","close":2666.2385},{"date":"2018-03-09","close":2666.2385},{"date":"2018-03-12","close":2750.6653},{"date":"2018-03-13","close":2756.1116},{"date":"2018-03-14","close":2777.8992},{"date":"2018-03-15","close":2843.2612},{"date":"2018-03-16","close":2783.3462},{"date":"2018-03-19","close":2756.1116},{"date":"2018-03-20","close":2739.7712},{"date":"2018-03-21","close":2750.6653},{"date":"2018-03-22","close":2750.6653},{"date":"2018-03-23","close":2704.3669},{"date":"2018-03-26","close":2750.6653},{"date":"2018-03-27","close":2739.7712},{"date":"2018-03-28","close":2628.1108},{"date":"2018-03-29","close":2647.1746},{"date":"2018-03-30","close":2677.1323},{"date":"2018-04-02","close":2655.3447},{"date":"2018-04-03","close":2617.2166},{"date":"2018-04-04","close":2595.4294},{"date":"2018-04-05","close":2617.2166},{"date":"2018-04-06","close":2622.6636},{"date":"2018-04-09","close":2587.259},{"date":"2018-04-10","close":2516.45},{"date":"2018-04-11","close":2560.0251},{"date":"2018-04-12","close":2587.259},{"date":"2018-04-13","close":2584.5359},{"date":"2018-04-16","close":2600.8765},{"date":"2018-04-17","close":2649.8984},{"date":"2018-04-18","close":2647.1746},{"date":"2018-04-19","close":2799.6868},{"date":"2018-04-20","close":2821.4741},{"date":"2018-04-23","close":2799.6868},{"date":"2018-04-24","close":2805.134},{"date":"2018-04-25","close":2783.3462},{"date":"2018-04-26","close":2756.1116},{"date":"2018-04-27","close":2728.8777},{"date":"2018-04-30","close":2745.2183},{"date":"2018-05-02","close":2799.6868},{"date":"2018-05-03","close":2821.4741},{"date":"2018-05-04","close":2826.9209},{"date":"2018-05-08","close":2848.7085},{"date":"2018-05-09","close":2848.7085},{"date":"2018-05-10","close":2957.6455},{"date":"2018-05-11","close":2995.7739},{"date":"2018-05-14","close":3104.7109},{"date":"2018-05-15","close":3229.989},{"date":"2018-05-16","close":2979.4336},{"date":"2018-05-17","close":2963.0925},{"date":"2018-05-18","close":2968.5396},{"date":"2018-05-21","close":2886.8364},{"date":"2018-05-23","close":2832.3677},{"date":"2018-05-24","close":2859.6025},{"date":"2018-05-25","close":2777.8992},{"date":"2018-05-28","close":2875.9431},{"date":"2018-05-29","close":2794.24},{"date":"2018-05-30","close":2777.8992},{"date":"2018-05-31","close":2772.4524},{"date":"2018-06-01","close":2772.4524},{"date":"2018-06-04","close":2810.5808},{"date":"2018-06-05","close":2777.8992},{"date":"2018-06-07","close":2734.3247},{"date":"2018-06-08","close":2777.8992},{"date":"2018-06-11","close":2832.3677},{"date":"2018-06-12","close":2783.3462},{"date":"2018-06-14","close":2728.8777},{"date":"2018-06-15","close":2723.4309},{"date":"2018-06-18","close":2630.8345},{"date":"2018-06-19","close":2549.1313},{"date":"2018-06-20","close":2576.3655},{"date":"2018-06-21","close":2527.3435},{"date":"2018-06-22","close":2549.1313},{"date":"2018-06-25","close":2603.5999},{"date":"2018-06-26","close":2609.0466},{"date":"2018-06-27","close":2614.4937},{"date":"2018-06-28","close":2570.9185},{"date":"2018-06-29","close":2565.4714},{"date":"2018-07-02","close":2451.0879},{"date":"2018-07-03","close":2429.3005},{"date":"2018-07-04","close":2432.0237},{"date":"2018-07-05","close":2434.7473},{"date":"2018-07-06","close":2532.7903},{"date":"2018-07-09","close":2481.0454},{"date":"2018-07-10","close":2502.8328},{"date":"2018-07-11","close":2475.5984},{"date":"2018-07-12","close":2440.1936},{"date":"2018-07-13","close":2448.364},{"date":"2018-07-16","close":2481.0454},{"date":"2018-07-17","close":2481.0454},{"date":"2018-07-18","close":2456.5347},{"date":"2018-07-19","close":2440.1936},{"date":"2018-07-20","close":2396.6189},{"date":"2018-07-23","close":2287.6819},{"date":"2018-07-24","close":2325.8098},{"date":"2018-07-25","close":2336.7036},{"date":"2018-07-26","close":2325.8098},{"date":"2018-07-27","close":2396.6189},{"date":"2018-07-30","close":2432.0237},{"date":"2018-07-31","close":2461.9817},{"date":"2018-08-01","close":2472.875},{"date":"2018-08-02","close":2445.6409},{"date":"2018-08-03","close":2478.3218},{"date":"2018-08-06","close":2481.0454},{"date":"2018-08-07","close":2451.0879},{"date":"2018-08-08","close":2453.811},{"date":"2018-08-09","close":2459.2581},{"date":"2018-08-10","close":2410.2363},{"date":"2018-08-13","close":2388.4487},{"date":"2018-08-14","close":2298.5754},{"date":"2018-08-16","close":2293.1287},{"date":"2018-08-17","close":2328.533},{"date":"2018-08-20","close":2358.491},{"date":"2018-08-21","close":2418.4062},{"date":"2018-08-22","close":2415.6831},{"date":"2018-08-23","close":2421.1296},{"date":"2018-08-24","close":2429.3005},{"date":"2018-08-27","close":2442.9172},{"date":"2018-08-28","close":2467.4282},{"date":"2018-08-29","close":2513.7266},{"date":"2018-08-30","close":2516.45},{"date":"2018-08-31","close":2519.1738},{"date":"2018-09-03","close":2519.1738},{"date":"2018-09-04","close":2530.0671},{"date":"2018-09-05","close":2524.6204},{"date":"2018-09-06","close":2530.0671},{"date":"2018-09-07","close":2508.2795},{"date":"2018-09-10","close":2505.5562},{"date":"2018-09-11","close":2491.939},{"date":"2018-09-12","close":2470.1519},{"date":"2018-09-13","close":2451.0879},{"date":"2018-09-14","close":2494.6624},{"date":"2018-09-17","close":2491.939},{"date":"2018-09-18","close":2489.2158},{"date":"2018-09-19","close":2491.939},{"date":"2018-09-20","close":2464.7053},{"date":"2018-09-21","close":2494.6624},{"date":"2018-09-27","close":2505.5562},{"date":"2018-09-28","close":2502.8328},{"date":"2018-10-01","close":2505.5562},{"date":"2018-10-02","close":2516.45},{"date":"2018-10-04","close":2521.897},{"date":"2018-10-05","close":2497.3857},{"date":"2018-10-08","close":2472.875},{"date":"2018-10-10","close":2404.7893},{"date":"2018-10-11","close":2353.0442},{"date":"2018-10-12","close":2353.0442},{"date":"2018-10-15","close":2347.5972},{"date":"2018-10-16","close":2358.491},{"date":"2018-10-17","close":2331.2566},{"date":"2018-10-18","close":2328.533},{"date":"2018-10-19","close":2263.1709},{"date":"2018-10-22","close":2282.2351},{"date":"2018-10-23","close":2227.7664},{"date":"2018-10-24","close":2173.2976},{"date":"2018-10-25","close":2099.7651},{"date":"2018-10-26","close":2069.8074},{"date":"2018-10-29","close":1971.764},{"date":"2018-10-30","close":2094.3179},{"date":"2018-10-31","close":2121.5527},{"date":"2018-11-01","close":2276.7881},{"date":"2018-11-02","close":2304.0225},{"date":"2018-11-05","close":2205.979},{"date":"2018-11-06","close":2238.6599},{"date":"2018-11-07","close":2265.8945},{"date":"2018-11-08","close":2274.0647},{"date":"2018-11-09","close":2279.5115},{"date":"2018-11-12","close":2369.385},{"date":"2018-11-13","close":2290.4053},{"date":"2018-11-14","close":2325.8098},{"date":"2018-11-15","close":2233.2131},{"date":"2018-11-16","close":2233.2131},{"date":"2018-11-19","close":2225.0425},{"date":"2018-11-20","close":2227.7664},{"date":"2018-11-21","close":2184.1912},{"date":"2018-11-22","close":2203.2554},{"date":"2018-11-23","close":2195.0852},{"date":"2018-11-26","close":2235.9368},{"date":"2018-11-27","close":2309.469},{"date":"2018-11-28","close":2314.916},{"date":"2018-11-29","close":2323.0864},{"date":"2018-11-30","close":2325.8098},{"date":"2018-12-03","close":2252.2771},{"date":"2018-12-04","close":2284.9587},{"date":"2018-12-05","close":2312.1926},{"date":"2018-12-06","close":2309.469},{"date":"2018-12-07","close":2309.469},{"date":"2018-12-10","close":2306.7456},{"date":"2018-12-11","close":2265.8945},{"date":"2018-12-12","close":2317.6394},{"date":"2018-12-13","close":2339.4272},{"date":"2018-12-14","close":2342.1506},{"date":"2018-12-17","close":2325.8098},{"date":"2018-12-18","close":2355.7676},{"date":"2018-12-19","close":2380.2786},{"date":"2018-12-20","close":2366.6614},{"date":"2018-12-21","close":2336.7036},{"date":"2018-12-24","close":2304.0225},{"date":"2018-12-26","close":2293.1287},{"date":"2018-12-27","close":2371.24},{"date":"2018-12-28","close":2382.3992},{"date":"2019-01-02","close":2357.2917},{"date":"2019-01-03","close":2348.9226},{"date":"2019-01-04","close":2348.9226},{"date":"2019-01-07","close":2326.605},{"date":"2019-01-08","close":2332.1843},{"date":"2019-01-09","close":2390.7683},{"date":"2019-01-10","close":2435.4033},{"date":"2019-01-11","close":2438.1929},{"date":"2019-01-14","close":2471.6694},{"date":"2019-01-15","close":2488.4075},{"date":"2019-01-16","close":2491.1968},{"date":"2019-01-17","close":2446.562},{"date":"2019-01-18","close":2474.459},{"date":"2019-01-21","close":2488.4075},{"date":"2019-01-22","close":2493.9866},{"date":"2019-01-23","close":2502.3557},{"date":"2019-01-24","close":2491.1968},{"date":"2019-01-25","close":2519.0938},{"date":"2019-01-28","close":2527.4626},{"date":"2019-01-29","close":2488.4075},{"date":"2019-01-30","close":2466.0898},{"date":"2019-01-31","close":2477.2485},{"date":"2019-02-01","close":2477.2485},{"date":"2019-02-07","close":2454.9312},{"date":"2019-02-08","close":2440.9824},{"date":"2019-02-11","close":2393.5576},{"date":"2019-02-12","close":2404.7166},{"date":"2019-02-13","close":2404.7166},{"date":"2019-02-14","close":2396.3477},{"date":"2019-02-15","close":2376.8196},{"date":"2019-02-18","close":2390.7683},{"date":"2019-02-19","close":2346.1331},{"date":"2019-02-20","close":2351.7122},{"date":"2019-02-21","close":2354.502},{"date":"2019-02-22","close":2293.1287},{"date":"2019-02-25","close":2256.8623},{"date":"2019-02-26","close":2259.6526},{"date":"2019-02-27","close":2248.4939},{"date":"2019-02-28","close":2256.8623},{"date":"2019-03-04","close":2262.4421},{"date":"2019-03-05","close":2262.4421},{"date":"2019-03-06","close":2268.0215},{"date":"2019-03-07","close":2237.3347},{"date":"2019-03-08","close":2270.8115},{"date":"2019-03-11","close":2293.1287},{"date":"2019-03-12","close":2293.1287},{"date":"2019-03-13","close":2293.1287},{"date":"2019-03-14","close":2290.3391},{"date":"2019-03-15","close":2284.7598},{"date":"2019-03-18","close":2259.6526},{"date":"2019-03-19","close":2265.2314},{"date":"2019-03-20","close":2251.2832},{"date":"2019-03-21","close":2242.9141},{"date":"2019-03-22","close":2226.1763},{"date":"2019-03-25","close":2170.3821},{"date":"2019-03-26","close":2167.5923},{"date":"2019-03-27","close":2198.2793},{"date":"2019-03-28","close":2215.0168},{"date":"2019-03-29","close":2215.0168},{"date":"2019-04-01","close":2234.5452},{"date":"2019-04-02","close":2228.9658},{"date":"2019-04-03","close":2226.1763},{"date":"2019-04-04","close":2223.3865},{"date":"2019-04-05","close":2215.0168},{"date":"2019-04-08","close":2245.7039},{"date":"2019-04-09","close":2245.7039},{"date":"2019-04-10","close":2254.073},{"date":"2019-04-11","close":2256.8623},{"date":"2019-04-12","close":2262.4421},{"date":"2019-04-15","close":2281.9697},{"date":"2019-04-16","close":2287.5488},{"date":"2019-04-17","close":2301.4978},{"date":"2019-04-18","close":2287.5488},{"date":"2019-04-19","close":2287.5488},{"date":"2019-04-22","close":2312.6567},{"date":"2019-04-23","close":2318.2361},{"date":"2019-04-24","close":2309.8667},{"date":"2019-04-25","close":2309.8667},{"date":"2019-04-26","close":2304.2876},{"date":"2019-04-29","close":2287.5488},{"date":"2019-04-30","close":2293.1287},{"date":"2019-05-02","close":2309.8667},{"date":"2019-05-03","close":2287.5488},{"date":"2019-05-07","close":2276.3906},{"date":"2019-05-08","close":2281.9697},{"date":"2019-05-09","close":2259.6526},{"date":"2019-05-10","close":2265.2314},{"date":"2019-05-13","close":2268.0215},{"date":"2019-05-14","close":2248.4939},{"date":"2019-05-15","close":2265.2314},{"date":"2019-05-16","close":2318.2361},{"date":"2019-05-17","close":2362.8711},{"date":"2019-05-20","close":2321.0256},{"date":"2019-05-21","close":2329.3943},{"date":"2019-05-22","close":2312.6567},{"date":"2019-05-23","close":2273.6008},{"date":"2019-05-24","close":2206.6482},{"date":"2019-05-27","close":2145.2749},{"date":"2019-05-28","close":2164.8027},{"date":"2019-05-29","close":2148.0647},{"date":"2019-05-30","close":2175.9614},{"date":"2019-05-31","close":2181.541},{"date":"2019-06-03","close":2279.1804},{"date":"2019-06-04","close":2279.1804},{"date":"2019-06-05","close":2268.0215},{"date":"2019-06-07","close":2256.8623},{"date":"2019-06-10","close":2259.6526},{"date":"2019-06-11","close":2262.4421},{"date":"2019-06-12","close":2242.9141},{"date":"2019-06-13","close":2259.6526},{"date":"2019-06-14","close":2240.1245},{"date":"2019-06-17","close":2234.5452},{"date":"2019-06-18","close":2209.438},{"date":"2019-06-19","close":2220.5967},{"date":"2019-06-20","close":2217.8071},{"date":"2019-06-21","close":2203.8586},{"date":"2019-06-24","close":2192.6997},{"date":"2019-06-25","close":2187.1206},{"date":"2019-06-26","close":2187.1206},{"date":"2019-06-27","close":2198.2793},{"date":"2019-06-28","close":2231.7554},{"date":"2019-07-01","close":2265.2314},{"date":"2019-07-02","close":2242.9141},{"date":"2019-07-03","close":2256.8623},{"date":"2019-07-04","close":2248.4939},{"date":"2019-07-05","close":2245.7039},{"date":"2019-07-08","close":2228.9658},{"date":"2019-07-09","close":2203.8586},{"date":"2019-07-10","close":2178.7515},{"date":"2019-07-11","close":2203.8586},{"date":"2019-07-12","close":2201.0688},{"date":"2019-07-15","close":2215.0168},{"date":"2019-07-16","close":2195.4895},{"date":"2019-07-17","close":2231.7554},{"date":"2019-07-18","close":2226.1763},{"date":"2019-07-19","close":2231.7554},{"date":"2019-07-22","close":2209.438},{"date":"2019-07-23","close":2215.0168},{"date":"2019-07-24","close":2178.7515},{"date":"2019-07-25","close":2156.4341},{"date":"2019-07-26","close":2187.1206},{"date":"2019-07-29","close":2178.7515},{"date":"2019-07-30","close":2150.8542},{"date":"2019-07-31","close":2226.1763},{"date":"2019-08-01","close":2173.1716},{"date":"2019-08-02","close":2164.8027},{"date":"2019-08-05","close":2109.0088},{"date":"2019-08-06","close":2022.5284},{"date":"2019-08-07","close":2030.8976},{"date":"2019-08-08","close":2025.3179},{"date":"2019-08-09","close":2072.7429},{"date":"2019-08-12","close":2114.5884},{"date":"2019-08-13","close":2120.168},{"date":"2019-08-14","close":2153.644},{"date":"2019-08-16","close":2150.8542},{"date":"2019-08-19","close":2145.2749},{"date":"2019-08-20","close":2142.4851},{"date":"2019-08-21","close":2150.8542},{"date":"2019-08-22","close":2136.906},{"date":"2019-08-23","close":2131.3264},{"date":"2019-08-26","close":2173.1716},{"date":"2019-08-27","close":2220.5967},{"date":"2019-08-28","close":2192.6997},{"date":"2019-08-29","close":2198.2793},{"date":"2019-08-30","close":2287.5488},{"date":"2019-09-02","close":2309.8667},{"date":"2019-09-03","close":2284.7598},{"date":"2019-09-04","close":2295.9185},{"date":"2019-09-05","close":2312.6567},{"date":"2019-09-06","close":2348.9226},{"date":"2019-09-09","close":2385.1885},{"date":"2019-09-10","close":2362.8711},{"date":"2019-09-11","close":2360.0813},{"date":"2019-09-16","close":2371.24},{"date":"2019-09-17","close":2443.772},{"date":"2019-09-18","close":2410.8523},{"date":"2019-09-19","close":2402.762},{"date":"2019-09-20","close":2358.2661},{"date":"2019-09-23","close":2378.4917},{"date":"2019-09-24","close":2366.3564},{"date":"2019-09-25","close":2346.1311},{"date":"2019-09-26","close":2313.7708},{"date":"2019-09-27","close":2321.8611},{"date":"2019-09-30","close":2329.9512},{"date":"2019-10-01","close":2325.9058},{"date":"2019-10-02","close":2321.8611},{"date":"2019-10-04","close":2325.9058},{"date":"2019-10-07","close":2261.1851},{"date":"2019-10-08","close":2188.374},{"date":"2019-10-10","close":2111.5181},{"date":"2019-10-11","close":2135.7886},{"date":"2019-10-14","close":2131.7434},{"date":"2019-10-15","close":2151.9685},{"date":"2019-10-16","close":2160.0586},{"date":"2019-10-17","close":2135.7886},{"date":"2019-10-18","close":2143.8787},{"date":"2019-10-21","close":2147.9238},{"date":"2019-10-22","close":2240.9597},{"date":"2019-10-23","close":2200.5093},{"date":"2019-10-24","close":2200.5093},{"date":"2019-10-25","close":2236.9148},{"date":"2019-10-28","close":2216.6892},{"date":"2019-10-29","close":2240.9597},{"date":"2019-10-30","close":2309.7256},{"date":"2019-10-31","close":2317.8162},{"date":"2019-11-01","close":2342.0862},{"date":"2019-11-04","close":2362.3118},{"date":"2019-11-05","close":2366.3564},{"date":"2019-11-06","close":2382.5369},{"date":"2019-11-07","close":2418.9424},{"date":"2019-11-08","close":2390.6267},{"date":"2019-11-11","close":2406.8069},{"date":"2019-11-12","close":2386.5815},{"date":"2019-11-13","close":2370.4016},{"date":"2019-11-14","close":2422.9873},{"date":"2019-11-15","close":2394.6719},{"date":"2019-11-18","close":2378.4917},{"date":"2019-11-19","close":2374.447},{"date":"2019-11-20","close":2358.2661},{"date":"2019-11-21","close":2358.2661},{"date":"2019-11-22","close":2370.4016},{"date":"2019-11-25","close":2382.5369},{"date":"2019-11-26","close":2358.2661},{"date":"2019-11-27","close":2358.2661},{"date":"2019-11-28","close":2362.3118},{"date":"2019-11-29","close":2321.8611},{"date":"2019-12-02","close":2321.8611},{"date":"2019-12-03","close":2313.7708},{"date":"2019-12-04","close":2317.8162},{"date":"2019-12-05","close":2313.7708},{"date":"2019-12-06","close":2317.8162},{"date":"2019-12-09","close":2313.7708},{"date":"2019-12-10","close":2297.5906},{"date":"2019-12-11","close":2325.9058},{"date":"2019-12-12","close":2325.9058},{"date":"2019-12-13","close":2325.9058},{"date":"2019-12-16","close":2325.9058},{"date":"2019-12-17","close":2342.0862},{"date":"2019-12-18","close":2338.041},{"date":"2019-12-19","close":2338.041},{"date":"2019-12-20","close":2342.0862},{"date":"2019-12-23","close":2338.041},{"date":"2019-12-24","close":2374.447},{"date":"2019-12-26","close":2378.4917},{"date":"2019-12-27","close":2416.312},{"date":"2019-12-30","close":2424.7166},{"date":"2020-01-02","close":2428.9189},{"date":"2020-01-03","close":2399.5032},{"date":"2020-01-06","close":2395.301},{"date":"2020-01-07","close":2391.0984},{"date":"2020-01-08","close":2311.2554},{"date":"2020-01-09","close":2378.4917},{"date":"2020-01-10","close":2403.7053},{"date":"2020-01-13","close":2416.312},{"date":"2020-01-14","close":2420.5146},{"date":"2020-01-15","close":2395.301},{"date":"2020-01-16","close":2403.7053},{"date":"2020-01-17","close":2424.7166},{"date":"2020-01-20","close":2437.3237},{"date":"2020-01-21","close":2424.7166},{"date":"2020-01-22","close":2428.9189},{"date":"2020-01-23","close":2428.9189},{"date":"2020-01-28","close":2357.4805},{"date":"2020-01-29","close":2386.8962},{"date":"2020-01-30","close":2361.6826},{"date":"2020-01-31","close":2370.0872},{"date":"2020-02-03","close":2361.6826},{"date":"2020-02-04","close":2386.8962},{"date":"2020-02-05","close":2386.8962},{"date":"2020-02-06","close":2386.8962},{"date":"2020-02-07","close":2378.4917},{"date":"2020-02-10","close":2349.0757},{"date":"2020-02-11","close":2378.4917},{"date":"2020-02-12","close":2365.885},{"date":"2020-02-13","close":2378.4917},{"date":"2020-02-14","close":2378.4917},{"date":"2020-02-17","close":2353.2778},{"date":"2020-02-18","close":2357.4805},{"date":"2020-02-19","close":2294.4458},{"date":"2020-02-20","close":2281.8391},{"date":"2020-02-21","close":2244.0186},{"date":"2020-02-24","close":2189.3892},{"date":"2020-02-25","close":2248.2209},{"date":"2020-02-26","close":2227.2092},{"date":"2020-02-27","close":2223.0071},{"date":"2020-02-28","close":2168.3774},{"date":"2020-03-02","close":2143.1638},{"date":"2020-03-03","close":2151.5684},{"date":"2020-03-04","close":2147.3665},{"date":"2020-03-05","close":2159.9731},{"date":"2020-03-06","close":2159.9731},{"date":"2020-03-09","close":2159.9731},{"date":"2020-03-10","close":2075.9272},{"date":"2020-03-11","close":2067.5229},{"date":"2020-03-12","close":2067.5229},{"date":"2020-03-13","close":1933.0497},{"date":"2020-03-16","close":1874.2179},{"date":"2020-03-17","close":1865.8134},{"date":"2020-03-18","close":1777.5653},{"date":"2020-03-19","close":1605.2719},{"date":"2020-03-20","close":1588.4626},{"date":"2020-03-23","close":1571.6537},{"date":"2020-03-24","close":1504.417},{"date":"2020-03-25","close":1525.4286},{"date":"2020-03-26","close":1575.856},{"date":"2020-03-27","close":1609.4741},{"date":"2020-03-30","close":1580.0581},{"date":"2020-03-31","close":1613.6764},{"date":"2020-04-01","close":1609.4741},{"date":"2020-04-02","close":1622.0811},{"date":"2020-04-03","close":1617.8787},{"date":"2020-04-06","close":1664.1038},{"date":"2020-04-07","close":1714.5311},{"date":"2020-04-08","close":1773.363},{"date":"2020-04-09","close":1773.363},{"date":"2020-04-10","close":1760.7561},{"date":"2020-04-13","close":1710.3287},{"date":"2020-04-14","close":1752.3516},{"date":"2020-04-16","close":1752.3516},{"date":"2020-04-17","close":1811.1836},{"date":"2020-04-20","close":1870.0155},{"date":"2020-04-21","close":1802.7789},{"date":"2020-04-22","close":1777.5653},{"date":"2020-04-23","close":1815.3857},{"date":"2020-04-24","close":1781.7677},{"date":"2020-04-27","close":1802.7789},{"date":"2020-04-28","close":1806.9813},{"date":"2020-04-29","close":1849.0043},{"date":"2020-05-04","close":1865.8134},{"date":"2020-05-06","close":1899.4315},{"date":"2020-05-07","close":1899.4315},{"date":"2020-05-08","close":1899.4315},{"date":"2020-05-11","close":1912.0381},{"date":"2020-05-12","close":1874.2179},{"date":"2020-05-13","close":1865.8134},{"date":"2020-05-14","close":1857.4084},{"date":"2020-05-15","close":1949.8589},{"date":"2020-05-18","close":2000.2865},{"date":"2020-05-19","close":2017.0955},{"date":"2020-05-20","close":2012.8932},{"date":"2020-05-21","close":2042.3091},{"date":"2020-05-22","close":2008.6908},{"date":"2020-05-25","close":2008.6908},{"date":"2020-05-26","close":2004.4885},{"date":"2020-05-27","close":2012.8932},{"date":"2020-05-28","close":1991.8818},{"date":"2020-05-29","close":1983.4771},{"date":"2020-06-01","close":1991.8818},{"date":"2020-06-02","close":1996.0841},{"date":"2020-06-03","close":2164.1755},{"date":"2020-06-04","close":2260.8279},{"date":"2020-06-05","close":2294.4458},{"date":"2020-06-08","close":2416.312},{"date":"2020-06-09","close":2395.301},{"date":"2020-06-10","close":2319.6594},{"date":"2020-06-11","close":2281.8391},{"date":"2020-06-12","close":2248.2209},{"date":"2020-06-15","close":2206.1978},{"date":"2020-06-16","close":2311.2554},{"date":"2020-06-17","close":2290.2439},{"date":"2020-06-18","close":2244.0186},{"date":"2020-06-19","close":2286.0417},{"date":"2020-06-22","close":2260.8279},{"date":"2020-06-23","close":2248.2209},{"date":"2020-06-24","close":2235.6143},{"date":"2020-06-25","close":2180.9844},{"date":"2020-06-26","close":2185.1868},{"date":"2020-06-29","close":2134.7593},{"date":"2020-06-30","close":2235.6143},{"date":"2020-07-01","close":2218.8049},{"date":"2020-07-02","close":2223.0071},{"date":"2020-07-03","close":2197.7935},{"date":"2020-07-06","close":2206.1978},{"date":"2020-07-07","close":2206.1978},{"date":"2020-07-08","close":2185.1868},{"date":"2020-07-09","close":2180.9844},{"date":"2020-07-10","close":2143.1638},{"date":"2020-07-13","close":2176.7822},{"date":"2020-07-14","close":2172.5798},{"date":"2020-07-15","close":2210.4004},{"date":"2020-07-16","close":2223.0071},{"date":"2020-07-17","close":2239.8162},{"date":"2020-07-20","close":2231.4116},{"date":"2020-07-21","close":2311.2554},{"date":"2020-07-22","close":2260.8279},{"date":"2020-07-23","close":2235.6143},{"date":"2020-07-24","close":2235.6143},{"date":"2020-07-27","close":2248.2209},{"date":"2020-07-28","close":2227.2092},{"date":"2020-07-29","close":2223.0071},{"date":"2020-07-30","close":2227.2092},{"date":"2020-07-31","close":2223.0071},{"date":"2020-08-03","close":2218.8049},{"date":"2020-08-04","close":2244.0186},{"date":"2020-08-05","close":2252.4231},{"date":"2020-08-06","close":2256.6255},{"date":"2020-08-07","close":2286.0417},{"date":"2020-08-10","close":2315.4573},{"date":"2020-08-11","close":2361.6826},{"date":"2020-08-12","close":2353.2778},{"date":"2020-08-13","close":2370.0872},{"date":"2020-08-14","close":2311.2554},{"date":"2020-08-18","close":2218.8049},{"date":"2020-08-19","close":2252.4231},{"date":"2020-08-20","close":2185.1868},{"date":"2020-08-21","close":2185.1868},{"date":"2020-08-24","close":2159.9731},{"date":"2020-08-25","close":2168.3774},{"date":"2020-08-26","close":2155.7705},{"date":"2020-08-27","close":2138.9617},{"date":"2020-08-28","close":2143.1638},{"date":"2020-08-31","close":2164.1755},{"date":"2020-09-01","close":2172.5798},{"date":"2020-09-02","close":2180.9844},{"date":"2020-09-03","close":2218.8049},{"date":"2020-09-04","close":2193.5913},{"date":"2020-09-07","close":2269.2324},{"date":"2020-09-08","close":2269.2324},{"date":"2020-09-09","close":2256.6255},{"date":"2020-09-10","close":2260.8279},{"date":"2020-09-11","close":2332.2664},{"date":"2020-09-14","close":2525.5715},{"date":"2020-09-15","close":2655.8425},{"date":"2020-09-16","close":2756.697},{"date":"2020-09-17","close":2760.8994},{"date":"2020-09-18","close":2723.0791},{"date":"2020-09-21","close":2823.9338},{"date":"2020-09-22","close":2689.4604},{"date":"2020-09-23","close":2655.8425},{"date":"2020-09-24","close":2597.0105},{"date":"2020-09-25","close":2651.6401},{"date":"2020-09-28","close":2739.8877},{"date":"2020-09-29","close":2718.8767},{"date":"2020-10-05","close":2735.6855},{"date":"2020-10-06","close":2727.2812},{"date":"2020-10-07","close":2777.7085},{"date":"2020-10-08","close":2937.3953},{"date":"2020-10-12","close":2849.1472},{"date":"2020-10-13","close":2832.3384},{"date":"2020-10-14","close":2815.5293},{"date":"2020-10-15","close":2815.5293},{"date":"2020-10-16","close":2844.9451},{"date":"2020-10-19","close":2823.9338},{"date":"2020-10-20","close":2815.5293},{"date":"2020-10-21","close":2819.7317},{"date":"2020-10-22","close":2811.3267},{"date":"2020-10-23","close":2756.697},{"date":"2020-10-26","close":2630.6287},{"date":"2020-10-27","close":2685.2583},{"date":"2020-10-28","close":2744.0901},{"date":"2020-10-29","close":2744.0901},{"date":"2020-10-30","close":2786.113},{"date":"2020-11-02","close":2916.384},{"date":"2020-11-03","close":2891.1702},{"date":"2020-11-04","close":2895.3726},{"date":"2020-11-05","close":2962.6086},{"date":"2020-11-06","close":2891.1702},{"date":"2020-11-09","close":3017.2388},{"date":"2020-11-10","close":3042.4526},{"date":"2020-11-11","close":3050.8572},{"date":"2020-11-12","close":3034.0479},{"date":"2020-11-13","close":2937.3953},{"date":"2020-11-16","close":3021.4412},{"date":"2020-11-17","close":3021.4412},{"date":"2020-11-18","close":3021.4412},{"date":"2020-11-19","close":3021.4412},{"date":"2020-11-20","close":3021.4412},{"date":"2020-11-23","close":3021.4412},{"date":"2020-11-24","close":3021.4412},{"date":"2020-11-25","close":3021.4412},{"date":"2020-11-26","close":3021.4412},{"date":"2020-11-27","close":3021.4412},{"date":"2020-11-30","close":3021.4412},{"date":"2020-12-01","close":3021.4412},{"date":"2020-12-02","close":3021.4412},{"date":"2020-12-03","close":3021.4412},{"date":"2020-12-04","close":3021.4412},{"date":"2020-12-07","close":2832.3384},{"date":"2020-12-08","close":2744.0901},{"date":"2020-12-09","close":2786.113},{"date":"2020-12-10","close":2777.7085},{"date":"2020-12-11","close":3067.666},{"date":"2020-12-14","close":2937.3953},{"date":"2020-12-15","close":2937.3953},{"date":"2020-12-16","close":2945.7998},{"date":"2020-12-17","close":2874.3611},{"date":"2020-12-18","close":2878.5635},{"date":"2020-12-21","close":2945.7998},{"date":"2020-12-22","close":2899.5747},{"date":"2020-12-23","close":2920.5862},{"date":"2020-12-24","close":2958.4065},{"date":"2020-12-28","close":3088.6777},{"date":"2020-12-29","close":3024.0608},{"date":"2020-12-30","close":2989.5986},{"date":"2021-01-04","close":2942.2131},{"date":"2021-01-05","close":2976.6753},{"date":"2021-01-06","close":2998.2144},{"date":"2021-01-07","close":3054.2153},{"date":"2021-01-08","close":3058.5232},{"date":"2021-01-11","close":2993.9062},{"date":"2021-01-12","close":2920.6741},{"date":"2021-01-13","close":3024.0608},{"date":"2021-01-14","close":3144.6787},{"date":"2021-01-15","close":3179.1409},{"date":"2021-01-18","close":3088.6775},{"date":"2021-01-19","close":3110.2166},{"date":"2021-01-20","close":3110.2166},{"date":"2021-01-21","close":3183.4487},{"date":"2021-01-22","close":3170.5256},{"date":"2021-01-25","close":3161.9097},{"date":"2021-01-26","close":3424.6841},{"date":"2021-01-27","close":3299.7585},{"date":"2021-01-28","close":3148.9863},{"date":"2021-01-29","close":3054.2153},{"date":"2021-02-01","close":3067.1387},{"date":"2021-02-02","close":3071.4465},{"date":"2021-02-03","close":3075.7542},{"date":"2021-02-04","close":3045.5996},{"date":"2021-02-05","close":3041.2922},{"date":"2021-02-08","close":2989.5986},{"date":"2021-02-09","close":3019.7532},{"date":"2021-02-10","close":3019.7532},{"date":"2021-02-15","close":3032.6763},{"date":"2021-02-16","close":3032.6763},{"date":"2021-02-17","close":3028.3687},{"date":"2021-02-18","close":3028.3687},{"date":"2021-02-19","close":2980.9829},{"date":"2021-02-22","close":2929.2898},{"date":"2021-02-23","close":2812.9795},{"date":"2021-02-24","close":2705.2852},{"date":"2021-02-25","close":2756.9783},{"date":"2021-02-26","close":2705.2852},{"date":"2021-03-02","close":2731.1316},{"date":"2021-03-03","close":2795.7485},{"date":"2021-03-04","close":2800.0564},{"date":"2021-03-05","close":2817.2876},{"date":"2021-03-08","close":2860.365},{"date":"2021-03-09","close":2868.9807},{"date":"2021-03-10","close":2920.6741},{"date":"2021-03-11","close":3036.9841},{"date":"2021-03-12","close":3032.6763},{"date":"2021-03-15","close":3036.9841},{"date":"2021-03-16","close":3036.9841},{"date":"2021-03-17","close":2993.9062},{"date":"2021-03-18","close":3006.8298},{"date":"2021-03-19","close":3032.6763},{"date":"2021-03-22","close":3045.5996},{"date":"2021-03-23","close":3049.9075},{"date":"2021-03-24","close":3054.2153},{"date":"2021-03-25","close":3127.4475},{"date":"2021-03-26","close":3428.9919},{"date":"2021-03-29","close":3454.8386},{"date":"2021-03-30","close":3416.0688},{"date":"2021-03-31","close":3575.4565},{"date":"2021-04-01","close":3463.4541},{"date":"2021-04-02","close":3316.9897},{"date":"2021-04-05","close":3299.7585},{"date":"2021-04-06","close":3334.2209},{"date":"2021-04-07","close":3312.6816},{"date":"2021-04-08","close":3347.1443},{"date":"2021-04-09","close":3351.4519},{"date":"2021-04-12","close":3446.2231},{"date":"2021-04-13","close":3377.2988},{"date":"2021-04-14","close":3304.0667},{"date":"2021-04-15","close":3334.2209},{"date":"2021-04-16","close":3433.2998},{"date":"2021-04-19","close":3497.9163},{"date":"2021-04-20","close":3441.9153},{"date":"2021-04-21","close":3489.301},{"date":"2021-04-22","close":3739.1521},{"date":"2021-04-23","close":3618.5347},{"date":"2021-04-26","close":3678.8435},{"date":"2021-04-27","close":3717.6135},{"date":"2021-04-28","close":3652.9968},{"date":"2021-04-29","close":3652.9968},{"date":"2021-04-30","close":3790.8457},{"date":"2021-05-03","close":3708.9978},{"date":"2021-05-04","close":3812.384},{"date":"2021-05-06","close":3989.0039},{"date":"2021-05-07","close":4415.4736},{"date":"2021-05-10","close":4256.085},{"date":"2021-05-11","close":4251.7778},{"date":"2021-05-12","close":4079.467},{"date":"2021-05-13","close":4036.3889},{"date":"2021-05-14","close":4053.6199},{"date":"2021-05-17","close":3894.2319},{"date":"2021-05-18","close":3967.4644},{"date":"2021-05-20","close":3872.6931},{"date":"2021-05-21","close":3846.8467},{"date":"2021-05-24","close":3696.0745},{"date":"2021-05-25","close":3790.8457},{"date":"2021-05-26","close":3808.0764},{"date":"2021-05-27","close":3812.384},{"date":"2021-05-28","close":3842.5388},{"date":"2021-05-31","close":3825.3076},{"date":"2021-06-01","close":3842.5388},{"date":"2021-06-02","close":3924.3862},{"date":"2021-06-03","close":3898.5398},{"date":"2021-06-04","close":3907.1553},{"date":"2021-06-07","close":3877.001},{"date":"2021-06-08","close":3894.2319},{"date":"2021-06-09","close":3838.2307},{"date":"2021-06-10","close":3756.3833},{"date":"2021-06-11","close":3756.3833},{"date":"2021-06-14","close":3747.7678},{"date":"2021-06-15","close":3747.7678},{"date":"2021-06-16","close":3760.6912},{"date":"2021-06-17","close":3760.6912},{"date":"2021-06-18","close":3721.9209},{"date":"2021-06-21","close":3717.6135},{"date":"2021-06-22","close":3717.6135},{"date":"2021-06-23","close":3803.7686},{"date":"2021-06-24","close":3825.3076},{"date":"2021-06-25","close":3997.6189},{"date":"2021-06-28","close":3937.3101},{"date":"2021-06-29","close":3971.772},{"date":"2021-06-30","close":3980.3879},{"date":"2021-07-01","close":3984.6958},{"date":"2021-07-02","close":3984.6958},{"date":"2021-07-05","close":4014.8503},{"date":"2021-07-06","close":4053.6199},{"date":"2021-07-07","close":3989.0039},{"date":"2021-07-08","close":3920.0784},{"date":"2021-07-09","close":3855.4622},{"date":"2021-07-12","close":3833.9231},{"date":"2021-07-13","close":3833.9231},{"date":"2021-07-14","close":3752.0752},{"date":"2021-07-15","close":3795.1531},{"date":"2021-07-16","close":3756.3833},{"date":"2021-07-19","close":3756.3833},{"date":"2021-07-20","close":3700.3821},{"date":"2021-07-21","close":3687.4587},{"date":"2021-07-22","close":3696.0745},{"date":"2021-07-23","close":3747.7678},{"date":"2021-07-26","close":3730.5369},{"date":"2021-07-27","close":3734.8445},{"date":"2021-07-28","close":3734.8445},{"date":"2021-07-29","close":3799.4612},{"date":"2021-07-30","close":3691.7666},{"date":"2021-08-02","close":3713.3054},{"date":"2021-08-03","close":3696.0745},{"date":"2021-08-04","close":3713.3054},{"date":"2021-08-05","close":3730.5369},{"date":"2021-08-06","close":3721.9209},{"date":"2021-08-09","close":3730.5369},{"date":"2021-08-10","close":3661.6121},{"date":"2021-08-11","close":3713.3054},{"date":"2021-08-12","close":3687.4587},{"date":"2021-08-13","close":3579.7642},{"date":"2021-08-17","close":3523.7632},{"date":"2021-08-18","close":3502.2244},{"date":"2021-08-19","close":3368.6831},{"date":"2021-08-20","close":3273.9119},{"date":"2021-08-23","close":3308.374},{"date":"2021-08-24","close":3403.1453},{"date":"2021-08-25","close":3433.2998},{"date":"2021-08-26","close":3437.6077},{"date":"2021-08-27","close":3441.9153},{"date":"2021-08-30","close":3489.301},{"date":"2021-08-31","close":3493.6089},{"date":"2021-09-01","close":3532.3787},{"date":"2021-09-02","close":3528.071},{"date":"2021-09-03","close":3553.9175},{"date":"2021-09-06","close":3558.2253},{"date":"2021-09-07","close":3545.3022},{"date":"2021-09-08","close":3553.9175},{"date":"2021-09-09","close":3515.1477},{"date":"2021-09-10","close":3459.1465},{"date":"2021-09-13","close":3394.5298},{"date":"2021-09-14","close":3411.7607},{"date":"2021-09-15","close":3420.3765},{"date":"2021-09-16","close":3390.2222},{"date":"2021-09-17","close":3390.2222},{"date":"2021-09-23","close":3334.2209},{"date":"2021-09-24","close":3304.0667},{"date":"2021-09-27","close":3260.9883},{"date":"2021-09-28","close":3230.834},{"date":"2021-09-29","close":3174.8333},{"date":"2021-09-30","close":3260.9883},{"date":"2021-10-01","close":3166.2178},{"date":"2021-10-05","close":3179.1409},{"date":"2021-10-06","close":3071.4465},{"date":"2021-10-07","close":3105.9084},{"date":"2021-10-08","close":3153.2944},{"date":"2021-10-12","close":3230.834},{"date":"2021-10-13","close":3286.8352},{"date":"2021-10-14","close":3299.7585},{"date":"2021-10-15","close":3282.5273},{"date":"2021-10-18","close":3286.8352},{"date":"2021-10-19","close":3265.2966},{"date":"2021-10-20","close":3252.373},{"date":"2021-10-21","close":3248.0652},{"date":"2021-10-22","close":3243.7576},{"date":"2021-10-25","close":3183.4487},{"date":"2021-10-26","close":3217.9106},{"date":"2021-10-27","close":3256.6807},{"date":"2021-10-28","close":3295.4509},{"date":"2021-10-29","close":3273.9119},{"date":"2021-11-01","close":3243.7576},{"date":"2021-11-02","close":3295.4509},{"date":"2021-11-03","close":3256.6807},{"date":"2021-11-04","close":3299.7585},{"date":"2021-11-05","close":3291.1431},{"date":"2021-11-08","close":3398.8376},{"date":"2021-11-09","close":3532.3787},{"date":"2021-11-10","close":3545.3022},{"date":"2021-11-11","close":3459.1465},{"date":"2021-11-12","close":3515.1477},{"date":"2021-11-15","close":3528.071},{"date":"2021-11-16","close":3493.6089},{"date":"2021-11-17","close":3407.4531},{"date":"2021-11-18","close":3381.6064},{"date":"2021-11-19","close":3342.8364},{"date":"2021-11-22","close":3497.9163},{"date":"2021-11-23","close":3489.301},{"date":"2021-11-24","close":3454.8386},{"date":"2021-11-25","close":3390.2222},{"date":"2021-11-26","close":3372.9907},{"date":"2021-11-29","close":3265.2966},{"date":"2021-11-30","close":3127.4475},{"date":"2021-12-01","close":3127.4475},{"date":"2021-12-02","close":3196.3721},{"date":"2021-12-03","close":3248.0652},{"date":"2021-12-06","close":3248.0652},{"date":"2021-12-07","close":3269.6042},{"date":"2021-12-08","close":3278.2197},{"date":"2021-12-09","close":3299.7585},{"date":"2021-12-10","close":3286.8352},{"date":"2021-12-13","close":3308.374},{"date":"2021-12-14","close":3291.1431},{"date":"2021-12-15","close":3269.6042},{"date":"2021-12-16","close":3286.8352},{"date":"2021-12-17","close":3278.2197},{"date":"2021-12-20","close":3273.9119},{"date":"2021-12-21","close":3273.9119},{"date":"2021-12-22","close":3282.5273},{"date":"2021-12-23","close":3308.374},{"date":"2021-12-24","close":3338.5286},{"date":"2021-12-27","close":3411.7607},{"date":"2021-12-28","close":3433.2998},{"date":"2021-12-29","close":3562.6057},{"date":"2021-12-30","close":3522.4766},{"date":"2022-01-03","close":4025.0},{"date":"2022-01-04","close":3629.4885},{"date":"2022-01-05","close":3660.7},{"date":"2022-01-06","close":3607.1941},{"date":"2022-01-07","close":3687.4531},{"date":"2022-01-10","close":3723.1235},{"date":"2022-01-11","close":3700.8293},{"date":"2022-01-12","close":3714.2061},{"date":"2022-01-13","close":3825.6768},{"date":"2022-01-14","close":3803.3828},{"date":"2022-01-17","close":3736.5},{"date":"2022-01-18","close":3736.5},{"date":"2022-01-19","close":3656.2412},{"date":"2022-01-20","close":3665.1589},{"date":"2022-01-21","close":3656.2412},{"date":"2022-01-24","close":3580.4412},{"date":"2022-01-25","close":3526.9351},{"date":"2022-01-26","close":3526.9351},{"date":"2022-01-27","close":3464.5117},{"date":"2022-01-28","close":3669.6179},{"date":"2022-02-03","close":3669.6179},{"date":"2022-02-04","close":3669.6179},{"date":"2022-02-07","close":3669.6179},{"date":"2022-02-08","close":3669.6179},{"date":"2022-02-09","close":3669.6179},{"date":"2022-02-10","close":3669.6179},{"date":"2022-02-11","close":3669.6179},{"date":"2022-02-14","close":3669.6179},{"date":"2022-02-15","close":3669.6179},{"date":"2022-02-16","close":3669.6179},{"date":"2022-02-17","close":3669.6179},{"date":"2022-02-18","close":3901.4771},{"date":"2022-02-21","close":3901.4771},{"date":"2022-02-22","close":3736.5},{"date":"2022-02-23","close":3736.5},{"date":"2022-02-24","close":3580.4412},{"date":"2022-02-25","close":3598.2764},{"date":"2022-02-28","close":3598.2764},{"date":"2022-03-02","close":3629.4885},{"date":"2022-03-03","close":3696.3706},{"date":"2022-03-04","close":3696.3706},{"date":"2022-03-07","close":3790.0063},{"date":"2022-03-08","close":3763.2532},{"date":"2022-03-10","close":3763.2532},{"date":"2022-03-11","close":3839.0535},{"date":"2022-03-14","close":3790.0063},{"date":"2022-03-15","close":3790.0063},{"date":"2022-03-16","close":3790.0063},{"date":"2022-03-17","close":3790.0063},{"date":"2022-03-18","close":4021.8652},{"date":"2022-03-21","close":4021.8652},{"date":"2022-03-22","close":4039.7009},{"date":"2022-03-23","close":4128.8779},{"date":"2022-03-24","close":4182.3833},{"date":"2022-03-25","close":4155.6309},{"date":"2022-03-28","close":4021.8652},{"date":"2022-03-29","close":4030.783},{"date":"2022-03-30","close":4012.9482},{"date":"2022-03-31","close":4066.4539},{"date":"2022-04-01","close":4070.9128},{"date":"2022-04-04","close":4106.5835},{"date":"2022-04-05","close":4102.1245},{"date":"2022-04-06","close":3995.1123},{"date":"2022-04-07","close":3923.7712},{"date":"2022-04-08","close":3950.5242},{"date":"2022-04-11","close":3950.5242},{"date":"2022-04-12","close":3839.0535},{"date":"2022-04-13","close":3941.6062},{"date":"2022-04-14","close":3990.6538},{"date":"2022-04-15","close":4079.8303},{"date":"2022-04-18","close":4244.8071},{"date":"2022-04-19","close":4369.6543},{"date":"2022-04-20","close":4356.2778},{"date":"2022-04-21","close":4338.4424},{"date":"2022-04-22","close":4235.8892},{"date":"2022-04-25","close":4115.5005},{"date":"2022-04-26","close":4186.8423},{"date":"2022-04-27","close":4106.5835},{"date":"2022-04-28","close":4307.2305},{"date":"2022-04-29","close":4338.4424},{"date":"2022-05-02","close":4347.3599},{"date":"2022-05-03","close":4646.1016},{"date":"2022-05-04","close":4726.3604},{"date":"2022-05-06","close":4931.4673},{"date":"2022-05-09","close":5330.0},{"date":"2022-05-10","close":5056.314},{"date":"2022-05-11","close":4984.9727},{"date":"2022-05-12","close":4770.9487},{"date":"2022-05-13","close":4824.4556},{"date":"2022-05-16","close":4993.8906},{"date":"2022-05-17","close":5814.3154},{"date":"2022-05-18","close":5930.2451},{"date":"2022-05-19","close":5814.3154},{"date":"2022-05-20","close":5662.7153},{"date":"2022-05-23","close":5627.0444},{"date":"2022-05-24","close":5341.6792},{"date":"2022-05-25","close":5430.856},{"date":"2022-05-26","close":5297.0908},{"date":"2022-05-27","close":5421.938},{"date":"2022-05-30","close":5502.1968},{"date":"2022-05-31","close":5653.7969},{"date":"2022-06-02","close":5520.0327},{"date":"2022-06-03","close":5832.1509},{"date":"2022-06-07","close":5448.6914},{"date":"2022-06-08","close":5368.4326},{"date":"2022-06-09","close":5172.2437},{"date":"2022-06-10","close":5100.9023},{"date":"2022-06-13","close":4815.5376},{"date":"2022-06-14","close":4842.2896},{"date":"2022-06-15","close":4699.6079},{"date":"2022-06-16","close":4699.6079},{"date":"2022-06-17","close":4815.5376},{"date":"2022-06-20","close":4565.8428},{"date":"2022-06-21","close":4860.1255},{"date":"2022-06-22","close":4681.7725},{"date":"2022-06-23","close":4365.1958},{"date":"2022-06-24","close":4592.5962},{"date":"2022-06-27","close":4788.7847},{"date":"2022-06-28","close":4931.4673},{"date":"2022-06-29","close":5020.644},{"date":"2022-06-30","close":4931.4673},{"date":"2022-07-01","close":5011.7261},{"date":"2022-07-04","close":4556.9258},{"date":"2022-07-05","close":4806.6196},{"date":"2022-07-06","close":4619.3486},{"date":"2022-07-07","close":4646.1016},{"date":"2022-07-08","close":4672.855},{"date":"2022-07-11","close":4494.5015},{"date":"2022-07-12","close":4360.7368},{"date":"2022-07-13","close":4271.5605},{"date":"2022-07-14","close":4204.6772},{"date":"2022-07-15","close":4119.9595},{"date":"2022-07-18","close":4222.5132},{"date":"2022-07-19","close":4284.936},{"date":"2022-07-20","close":4333.9834},{"date":"2022-07-21","close":4360.7368},{"date":"2022-07-22","close":4423.1602},{"date":"2022-07-25","close":4405.3242},{"date":"2022-07-26","close":4396.4072},{"date":"2022-07-27","close":4405.3242},{"date":"2022-07-28","close":4467.7485},{"date":"2022-07-29","close":4744.1958},{"date":"2022-08-01","close":4815.5376},{"date":"2022-08-02","close":4770.9487},{"date":"2022-08-03","close":4797.7021},{"date":"2022-08-04","close":4815.5376},{"date":"2022-08-05","close":4824.4556},{"date":"2022-08-08","close":4824.4556},{"date":"2022-08-09","close":4824.4556},{"date":"2022-08-10","close":4833.3721},{"date":"2022-08-11","close":4922.5493},{"date":"2022-08-12","close":5172.2437},{"date":"2022-08-16","close":4984.9727},{"date":"2022-08-17","close":4949.3018},{"date":"2022-08-18","close":4967.1377},{"date":"2022-08-19","close":4976.0552},{"date":"2022-08-22","close":4877.9609},{"date":"2022-08-23","close":4877.9609},{"date":"2022-08-24","close":4958.2192},{"date":"2022-08-25","close":4976.0552},{"date":"2022-08-26","close":5091.9849},{"date":"2022-08-29","close":5136.5737},{"date":"2022-08-30","close":5172.2437},{"date":"2022-08-31","close":5109.8203},{"date":"2022-09-01","close":4949.3018},{"date":"2022-09-02","close":5261.4204},{"date":"2022-09-05","close":5065.2314},{"date":"2022-09-06","close":5047.397},{"date":"2022-09-07","close":4806.6196},{"date":"2022-09-08","close":4806.6196},{"date":"2022-09-13","close":5190.0786},{"date":"2022-09-14","close":5261.4204},{"date":"2022-09-15","close":5243.585},{"date":"2022-09-16","close":5056.314},{"date":"2022-09-19","close":4931.4673},{"date":"2022-09-20","close":5172.2437},{"date":"2022-09-21","close":5261.4204},{"date":"2022-09-22","close":4922.5493},{"date":"2022-09-23","close":4762.0312},{"date":"2022-09-26","close":4476.6665},{"date":"2022-09-27","close":4467.7485},{"date":"2022-09-28","close":4333.9834},{"date":"2022-09-29","close":4391.9482},{"date":"2022-09-30","close":4467.7485},{"date":"2022-10-04","close":4637.1836},{"date":"2022-10-05","close":4610.4307},{"date":"2022-10-06","close":4663.937},{"date":"2022-10-07","close":4690.6899},{"date":"2022-10-11","close":4530.1719},{"date":"2022-10-12","close":4931.4673},{"date":"2022-10-13","close":4860.1255},{"date":"2022-10-14","close":4984.9727},{"date":"2022-10-17","close":4958.2192},{"date":"2022-10-18","close":4976.0552},{"date":"2022-10-19","close":5002.8081},{"date":"2022-10-20","close":5100.9023},{"date":"2022-10-21","close":5109.8203},{"date":"2022-10-24","close":5100.9023},{"date":"2022-10-25","close":5118.7378},{"date":"2022-10-26","close":5163.3262},{"date":"2022-10-27","close":5439.7734},{"date":"2022-10-28","close":5627.0444},{"date":"2022-10-31","close":5680.5508},{"date":"2022-11-01","close":5885.6567},{"date":"2022-11-02","close":5903.4922},{"date":"2022-11-03","close":6099.6807},{"date":"2022-11-04","close":6001.5864},{"date":"2022-11-07","close":6019.4219},{"date":"2022-11-08","close":5805.3979},{"date":"2022-11-09","close":5912.4097},{"date":"2022-11-10","close":5805.3979},{"date":"2022-11-11","close":5814.3154},{"date":"2022-11-14","close":5734.0562},{"date":"2022-11-15","close":6037.2568},{"date":"2022-11-16","close":6037.2568},{"date":"2022-11-17","close":6135.3516},{"date":"2022-11-18","close":6385.0454},{"date":"2022-11-21","close":6554.4814},{"date":"2022-11-22","close":7464.083},{"date":"2022-11-23","close":7330.3179},{"date":"2022-11-24","close":7276.8115},{"date":"2022-11-25","close":8025.8965},{"date":"2022-11-28","close":7865.3779},{"date":"2022-11-29","close":7999.1416},{"date":"2022-11-30","close":8025.8965},{"date":"2022-12-01","close":7820.7896},{"date":"2022-12-02","close":7865.3779},{"date":"2022-12-05","close":7669.1895},{"date":"2022-12-06","close":7624.6006},{"date":"2022-12-07","close":7615.6831},{"date":"2022-12-08","close":7678.1069},{"date":"2022-12-09","close":7437.3296},{"date":"2022-12-12","close":7580.0127},{"date":"2022-12-13","close":7758.3652},{"date":"2022-12-14","close":7624.6006},{"date":"2022-12-15","close":7856.46},{"date":"2022-12-16","close":7553.2598},{"date":"2022-12-19","close":7285.7295},{"date":"2022-12-20","close":7071.7061},{"date":"2022-12-21","close":7357.0708},{"date":"2022-12-22","close":7330.3179},{"date":"2022-12-23","close":7196.5527},{"date":"2022-12-26","close":7107.3765},{"date":"2022-12-27","close":7339.2358},{"date":"2022-12-28","close":7741.3853},{"date":"2022-12-29","close":7394.0742},{"date":"2023-01-02","close":6845.688},{"date":"2023-01-03","close":6845.688},{"date":"2023-01-04","close":6690.3115},{"date":"2023-01-05","close":6470.9575},{"date":"2023-01-06","close":6443.5386},{"date":"2023-01-09","close":6690.3115},{"date":"2023-01-10","close":6598.9141},{"date":"2023-01-11","close":6863.9673},{"date":"2023-01-12","close":6909.6665},{"date":"2023-01-13","close":7110.7417},{"date":"2023-01-16","close":6863.9673},{"date":"2023-01-17","close":6818.269},{"date":"2023-01-18","close":6708.5918},{"date":"2023-01-19","close":6690.3115},{"date":"2023-01-20","close":6544.0752},{"date":"2023-01-25","close":6443.5386},{"date":"2023-01-26","close":6516.6562},{"date":"2023-01-27","close":6836.5479},{"date":"2023-01-30","close":6799.9893},{"date":"2023-01-31","close":6799.9893},{"date":"2023-02-01","close":6799.9893},{"date":"2023-02-02","close":6370.4199},{"date":"2023-02-03","close":6370.4199},{"date":"2023-02-06","close":6379.5596},{"date":"2023-02-07","close":6379.5596},{"date":"2023-02-08","close":6306.4419},{"date":"2023-02-09","close":6480.0977},{"date":"2023-02-10","close":6306.4419},{"date":"2023-02-13","close":6553.2148},{"date":"2023-02-14","close":6763.4302},{"date":"2023-02-15","close":6589.7744},{"date":"2023-02-16","close":6781.7095},{"date":"2023-02-17","close":6982.7842},{"date":"2023-02-20","close":7320.9561},{"date":"2023-02-21","close":7375.7949},{"date":"2023-02-22","close":7192.9995},{"date":"2023-02-23","close":7019.3438},{"date":"2023-02-24","close":6854.8281},{"date":"2023-02-27","close":6736.0107},{"date":"2023-02-28","close":6690.3115},{"date":"2023-03-02","close":6991.9243},{"date":"2023-03-03","close":7010.2036},{"date":"2023-03-06","close":6608.0537},{"date":"2023-03-07","close":6470.9575},{"date":"2023-03-08","close":6406.979},{"date":"2023-03-09","close":6443.5386},{"date":"2023-03-10","close":6324.7212},{"date":"2023-03-13","close":6077.9478},{"date":"2023-03-14","close":5812.894},{"date":"2023-03-15","close":6050.5278},{"date":"2023-03-16","close":5986.5498},{"date":"2023-03-17","close":6004.8291},{"date":"2023-03-20","close":6041.3887},{"date":"2023-03-21","close":5977.4097},{"date":"2023-03-22","close":6041.3887},{"date":"2023-03-23","close":5904.292},{"date":"2023-03-24","close":5977.4097},{"date":"2023-03-27","close":5822.0337},{"date":"2023-03-28","close":5986.5498},{"date":"2023-03-29","close":5986.5498},{"date":"2023-03-30","close":6105.3667},{"date":"2023-03-31","close":6004.8291},{"date":"2023-04-03","close":6087.0869},{"date":"2023-04-04","close":6178.4844},{"date":"2023-04-05","close":5986.5498},{"date":"2023-04-06","close":5876.8726},{"date":"2023-04-07","close":5739.7754},{"date":"2023-04-10","close":5694.0771},{"date":"2023-04-11","close":5730.6362},{"date":"2023-04-12","close":6470.9575},{"date":"2023-04-13","close":6260.7427},{"date":"2023-04-14","close":6251.603},{"date":"2023-04-17","close":6443.5386},{"date":"2023-04-18","close":6416.1191},{"date":"2023-04-19","close":6672.0327},{"date":"2023-04-20","close":6434.3979},{"date":"2023-04-21","close":6370.4199},{"date":"2023-04-24","close":6132.7861},{"date":"2023-04-25","close":6187.625},{"date":"2023-04-26","close":6160.2056},{"date":"2023-04-27","close":6836.5479},{"date":"2023-04-28","close":6580.6343},{"date":"2023-05-02","close":6681.1724},{"date":"2023-05-03","close":6544.0752},{"date":"2023-05-04","close":6790.8496},{"date":"2023-05-08","close":6745.1504},{"date":"2023-05-09","close":6717.731},{"date":"2023-05-10","close":6626.3335},{"date":"2023-05-11","close":6754.29},{"date":"2023-05-12","close":6498.377},{"date":"2023-05-15","close":6617.1938},{"date":"2023-05-16","close":6580.6343},{"date":"2023-05-17","close":6343.0005},{"date":"2023-05-18","close":6343.0005},{"date":"2023-05-19","close":6434.3979},{"date":"2023-05-22","close":6617.1938},{"date":"2023-05-23","close":6507.5166},{"date":"2023-05-24","close":6452.6782},{"date":"2023-05-25","close":6333.8613},{"date":"2023-05-26","close":6196.7642},{"date":"2023-05-30","close":6306.4419},{"date":"2023-05-31","close":6242.4634},{"date":"2023-06-01","close":6059.6675},{"date":"2023-06-02","close":6233.3232},{"date":"2023-06-05","close":6589.7744},{"date":"2023-06-07","close":6461.8174},{"date":"2023-06-08","close":6516.6562},{"date":"2023-06-09","close":6580.6343},{"date":"2023-06-12","close":6516.6562},{"date":"2023-06-13","close":6525.7964},{"date":"2023-06-14","close":6562.3555},{"date":"2023-06-15","close":6507.5166},{"date":"2023-06-16","close":6927.9463},{"date":"2023-06-19","close":7147.3008},{"date":"2023-06-20","close":6882.2471},{"date":"2023-06-21","close":6799.9893},{"date":"2023-06-22","close":6690.3115},{"date":"2023-06-23","close":6598.9141},{"date":"2023-06-26","close":6635.4731},{"date":"2023-06-27","close":6736.0107},{"date":"2023-06-28","close":6882.2471},{"date":"2023-06-29","close":6644.6133},{"date":"2023-06-30","close":6973.645},{"date":"2023-07-03","close":7348.3755},{"date":"2023-07-04","close":7384.9341},{"date":"2023-07-05","close":7183.8594},{"date":"2023-07-06","close":7010.2036},{"date":"2023-07-07","close":7138.1606},{"date":"2023-07-10","close":7147.3008},{"date":"2023-07-11","close":7266.1172},{"date":"2023-07-12","close":7768.8047},{"date":"2023-07-13","close":7503.7515},{"date":"2023-07-14","close":7503.7515},{"date":"2023-07-17","close":7476.3325},{"date":"2023-07-18","close":7165.5801},{"date":"2023-07-19","close":7192.9995},{"date":"2023-07-20","close":7129.021},{"date":"2023-07-21","close":7037.623},{"date":"2023-07-24","close":7028.4834},{"date":"2023-07-25","close":7247.8379},{"date":"2023-07-26","close":6763.4302},{"date":"2023-07-27","close":6672.0327},{"date":"2023-07-28","close":6873.1074},{"date":"2023-07-31","close":7055.9028},{"date":"2023-08-01","close":6973.645},{"date":"2023-08-02","close":6836.5479},{"date":"2023-08-03","close":6699.4517},{"date":"2023-08-04","close":6626.3335},{"date":"2023-08-07","close":6717.731},{"date":"2023-08-08","close":6836.5479},{"date":"2023-08-09","close":6781.7095},{"date":"2023-08-10","close":6690.3115},{"date":"2023-08-11","close":6699.4517},{"date":"2023-08-14","close":6361.2803},{"date":"2023-08-16","close":6397.8389},{"date":"2023-08-17","close":6306.4419},{"date":"2023-08-18","close":6215.0439},{"date":"2023-08-21","close":6205.9038},{"date":"2023-08-22","close":6187.625},{"date":"2023-08-23","close":6077.9478},{"date":"2023-08-24","close":6105.3667},{"date":"2023-08-25","close":6032.248},{"date":"2023-08-28","close":6233.3232},{"date":"2023-08-29","close":6260.7427},{"date":"2023-08-30","close":6288.1616},{"date":"2023-08-31","close":6187.625},{"date":"2023-09-01","close":6205.9038},{"date":"2023-09-04","close":6361.2803},{"date":"2023-09-05","close":6205.9038},{"date":"2023-09-06","close":6041.3887},{"date":"2023-09-07","close":6096.2271},{"date":"2023-09-08","close":6105.3667},{"date":"2023-09-11","close":6297.3022},{"date":"2023-09-12","close":6205.9038},{"date":"2023-09-13","close":6114.5063},{"date":"2023-09-14","close":6169.3447},{"date":"2023-09-15","close":6279.0225},{"date":"2023-09-18","close":6306.4419},{"date":"2023-09-19","close":6288.1616},{"date":"2023-09-20","close":6260.7427},{"date":"2023-09-21","close":6096.2271},{"date":"2023-09-22","close":6105.3667},{"date":"2023-09-25","close":5959.1304},{"date":"2023-09-26","close":5721.4961},{"date":"2023-09-27","close":5758.0557},{"date":"2023-10-04","close":5694.0771},{"date":"2023-10-05","close":5620.9585},{"date":"2023-10-06","close":5776.3345},{"date":"2023-10-10","close":5730.6362},{"date":"2023-10-11","close":5876.8726},{"date":"2023-10-12","close":5867.7329},{"date":"2023-10-13","close":5758.0557},{"date":"2023-10-16","close":5648.3779},{"date":"2023-10-17","close":5694.0771},{"date":"2023-10-18","close":5721.4961},{"date":"2023-10-19","close":5493.0024},{"date":"2023-10-20","close":5502.1416},{"date":"2023-10-23","close":5447.3032},{"date":"2023-10-24","close":5712.3564},{"date":"2023-10-25","close":5721.4961},{"date":"2023-10-26","close":5511.2812},{"date":"2023-10-27","close":5511.2812},{"date":"2023-10-30","close":5575.2598},{"date":"2023-10-31","close":5447.3032},{"date":"2023-11-01","close":5447.3032},{"date":"2023-11-02","close":5593.5396},{"date":"2023-11-03","close":5602.6792},{"date":"2023-11-06","close":5739.7754},{"date":"2023-11-07","close":5648.3779},{"date":"2023-11-08","close":5556.981},{"date":"2023-11-09","close":5538.7007},{"date":"2023-11-10","close":5547.8403},{"date":"2023-11-13","close":5529.5615},{"date":"2023-11-14","close":5502.1416},{"date":"2023-11-15","close":5602.6792},{"date":"2023-11-16","close":5648.3779},{"date":"2023-11-17","close":5511.2812},{"date":"2023-11-20","close":5602.6792},{"date":"2023-11-21","close":5584.3999},{"date":"2023-11-22","close":5630.0981},{"date":"2023-11-23","close":5666.6577},{"date":"2023-11-24","close":5584.3999},{"date":"2023-11-27","close":5538.7007},{"date":"2023-11-28","close":5520.4214},{"date":"2023-11-29","close":5493.0024},{"date":"2023-11-30","close":5538.7007},{"date":"2023-12-01","close":5493.0024},{"date":"2023-12-04","close":5465.583},{"date":"2023-12-05","close":5438.1636},{"date":"2023-12-06","close":5456.4429},{"date":"2023-12-07","close":5410.7446},{"date":"2023-12-08","close":5447.3032},{"date":"2023-12-11","close":5456.4429},{"date":"2023-12-12","close":5465.583},{"date":"2023-12-13","close":5438.1636},{"date":"2023-12-14","close":5438.1636},{"date":"2023-12-15","close":5538.7007},{"date":"2023-12-18","close":5575.2598},{"date":"2023-12-19","close":5566.1201},{"date":"2023-12-20","close":5611.8193},{"date":"2023-12-21","close":5547.8403},{"date":"2023-12-22","close":5648.3779},{"date":"2023-12-26","close":5666.6577},{"date":"2023-12-27","close":5685.4839},{"date":"2023-12-28","close":5741.9619},{"date":"2024-01-02","close":5694.897},{"date":"2024-01-03","close":5581.9399},{"date":"2024-01-04","close":5581.9399},{"date":"2024-01-05","close":5581.9399},{"date":"2024-01-08","close":5563.1138},{"date":"2024-01-09","close":5516.0488},{"date":"2024-01-10","close":5459.5703},{"date":"2024-01-11","close":5403.0918},{"date":"2024-01-12","close":5233.6572},{"date":"2024-01-15","close":5224.2437},{"date":"2024-01-16","close":5130.1138},{"date":"2024-01-17","close":4960.6782},{"date":"2024-01-18","close":5035.9829},{"date":"2024-01-19","close":5045.396},{"date":"2024-01-22","close":5026.5698},{"date":"2024-01-23","close":4998.3306},{"date":"2024-01-24","close":4941.8525},{"date":"2024-01-25","close":5017.1567},{"date":"2024-01-26","close":5308.9614},{"date":"2024-01-29","close":5384.2661},{"date":"2024-01-30","close":5346.6138},{"date":"2024-01-31","close":5459.5703},{"date":"2024-02-01","close":5478.3965},{"date":"2024-02-02","close":5534.875},{"date":"2024-02-05","close":5610.1792},{"date":"2024-02-06","close":5516.0488},{"date":"2024-02-07","close":5563.1138},{"date":"2024-02-08","close":5516.0488},{"date":"2024-02-13","close":5694.897},{"date":"2024-02-14","close":5581.9399},{"date":"2024-02-15","close":5525.4614},{"date":"2024-02-16","close":5572.5273},{"date":"2024-02-19","close":5534.875},{"date":"2024-02-20","close":5478.3965},{"date":"2024-02-21","close":5478.3965},{"date":"2024-02-22","close":5497.2227},{"date":"2024-02-23","close":5506.6357},{"date":"2024-02-26","close":5487.8096},{"date":"2024-02-27","close":5374.8525},{"date":"2024-02-28","close":5374.8525},{"date":"2024-02-29","close":5412.5049},{"date":"2024-03-04","close":5356.0269},{"date":"2024-03-05","close":5214.8311},{"date":"2024-03-06","close":5205.418},{"date":"2024-03-07","close":5177.1787},{"date":"2024-03-08","close":5177.1787},{"date":"2024-03-11","close":5120.7007},{"date":"2024-03-12","close":5111.2871},{"date":"2024-03-13","close":5271.3096},{"date":"2024-03-14","close":5224.2437},{"date":"2024-03-15","close":5271.3096},{"date":"2024-03-18","close":5205.418},{"date":"2024-03-19","close":5148.9395},{"date":"2024-03-20","close":5130.1138},{"date":"2024-03-21","close":5196.0049},{"date":"2024-03-22","close":5214.8311},{"date":"2024-03-25","close":5139.5264},{"date":"2024-03-26","close":5167.7656},{"date":"2024-03-27","close":5261.896},{"date":"2024-03-28","close":5243.0703},{"date":"2024-03-29","close":5243.0703},{"date":"2024-04-01","close":5196.0049},{"date":"2024-04-02","close":5092.4614},{"date":"2024-04-03","close":4998.3306},{"date":"2024-04-04","close":4998.3306},{"date":"2024-04-05","close":5064.2222},{"date":"2024-04-08","close":4970.0918},{"date":"2024-04-09","close":4941.8525},{"date":"2024-04-11","close":4932.4395},{"date":"2024-04-12","close":4838.3086},{"date":"2024-04-15","close":4857.1353},{"date":"2024-04-16","close":5158.353},{"date":"2024-04-17","close":5130.1138},{"date":"2024-04-18","close":5308.9614},{"date":"2024-04-19","close":5356.0269},{"date":"2024-04-22","close":5478.3965},{"date":"2024-04-23","close":5591.353},{"date":"2024-04-24","close":5638.418},{"date":"2024-04-25","close":6071.4189},{"date":"2024-04-26","close":6090.2446},{"date":"2024-04-29","close":6184.3755},{"date":"2024-04-30","close":6316.1582},{"date":"2024-05-02","close":6457.354},{"date":"2024-05-03","close":6607.9629},{"date":"2024-05-07","close":6570.3105},{"date":"2024-05-08","close":6570.3105},{"date":"2024-05-09","close":6589.1362},{"date":"2024-05-10","close":6607.9629},{"date":"2024-05-13","close":6589.1362},{"date":"2024-05-14","close":6579.7236},{"date":"2024-05-16","close":6645.6152},{"date":"2024-05-17","close":6589.1362},{"date":"2024-05-20","close":6579.7236},{"date":"2024-05-21","close":5854.9185},{"date":"2024-05-22","close":5741.9619},{"date":"2024-05-23","close":5779.6143},{"date":"2024-05-24","close":6062.0054},{"date":"2024-05-27","close":6033.7666},{"date":"2024-05-28","close":6062.0054},{"date":"2024-05-29","close":6071.4189},{"date":"2024-05-30","close":6024.353},{"date":"2024-05-31","close":6014.9404},{"date":"2024-06-03","close":6165.5493},{"date":"2024-06-04","close":5977.2881},{"date":"2024-06-05","close":6033.7666},{"date":"2024-06-07","close":6071.4189},{"date":"2024-06-10","close":6005.5273},{"date":"2024-06-11","close":5911.3965},{"date":"2024-06-12","close":5930.2231},{"date":"2024-06-13","close":5873.7446},{"date":"2024-06-14","close":5930.2231},{"date":"2024-06-17","close":5986.7012},{"date":"2024-06-18","close":5873.7446},{"date":"2024-06-19","close":5704.3096},{"date":"2024-06-20","close":5723.1362},{"date":"2024-06-21","close":5666.6572},{"date":"2024-06-24","close":5393.6792},{"date":"2024-06-25","close":5318.3745},{"date":"2024-06-26","close":5252.4829},{"date":"2024-06-27","close":5252.4829},{"date":"2024-06-28","close":5261.896},{"date":"2024-07-01","close":5318.3745},{"date":"2024-07-02","close":5271.3096},{"date":"2024-07-03","close":5186.5918},{"date":"2024-07-04","close":5054.8091},{"date":"2024-07-05","close":4904.2002},{"date":"2024-07-08","close":4932.4395},{"date":"2024-07-09","close":4913.6133},{"date":"2024-07-10","close":4847.7217},{"date":"2024-07-11","close":4875.9609},{"date":"2024-07-12","close":4979.5049},{"date":"2024-07-15","close":5064.2222},{"date":"2024-07-16","close":5374.8525},{"date":"2024-07-17","close":5337.2007},{"date":"2024-07-18","close":5101.874},{"date":"2024-07-19","close":5017.1567},{"date":"2024-07-22","close":5130.1138},{"date":"2024-07-23","close":5252.4829},{"date":"2024-07-24","close":5083.0483},{"date":"2024-07-25","close":4998.3306},{"date":"2024-07-26","close":5167.7656},{"date":"2024-07-29","close":5111.2871},{"date":"2024-07-30","close":5120.7007},{"date":"2024-07-31","close":5073.6348},{"date":"2024-08-01","close":5101.874},{"date":"2024-08-02","close":4857.1353},{"date":"2024-08-05","close":4424.1343},{"date":"2024-08-06","close":4781.8306},{"date":"2024-08-07","close":4866.5479},{"date":"2024-08-08","close":4913.6133},{"date":"2024-08-09","close":5233.6572},{"date":"2024-08-12","close":5101.874},{"date":"2024-08-13","close":5035.9829},{"date":"2024-08-14","close":5026.5698},{"date":"2024-08-16","close":5045.396},{"date":"2024-08-19","close":4970.0918},{"date":"2024-08-20","close":5054.8091},{"date":"2024-08-21","close":5083.0483},{"date":"2024-08-22","close":4951.2656},{"date":"2024-08-23","close":4932.4395},{"date":"2024-08-26","close":4847.7217},{"date":"2024-08-27","close":4866.5479},{"date":"2024-08-28","close":4875.9609},{"date":"2024-08-29","close":4819.4829},{"date":"2024-08-30","close":4819.4829},{"date":"2024-09-02","close":4819.4829},{"date":"2024-09-03","close":4810.0698},{"date":"2024-09-04","close":4664.1675},{"date":"2024-09-05","close":4654.7544},{"date":"2024-09-06","close":4555.9175},{"date":"2024-09-09","close":4584.1567},{"date":"2024-09-10","close":4570.0371},{"date":"2024-09-11","close":4584.1567},{"date":"2024-09-12","close":4631.2217},{"date":"2024-09-13","close":4631.2217},{"date":"2024-09-19","close":4701.8193},{"date":"2024-09-20","close":4725.3521},{"date":"2024-09-23","close":4687.6997},{"date":"2024-09-24","close":4701.8193},{"date":"2024-09-25","close":4810.0698},{"date":"2024-09-26","close":4838.3086},{"date":"2024-09-27","close":4866.5479},{"date":"2024-09-30","close":4847.7217},{"date":"2024-10-02","close":4838.3086},{"date":"2024-10-04","close":4810.0698},{"date":"2024-10-07","close":4791.2437},{"date":"2024-10-08","close":4763.0044},{"date":"2024-10-10","close":4744.1782},{"date":"2024-10-11","close":4763.0044},{"date":"2024-10-14","close":4734.7656},{"date":"2024-10-15","close":4725.3521},{"date":"2024-10-16","close":4753.5913},{"date":"2024-10-17","close":4838.3086},{"date":"2024-10-18","close":4781.8306},{"date":"2024-10-21","close":4753.5913},{"date":"2024-10-22","close":4753.5913},{"date":"2024-10-23","close":4894.7871},{"date":"2024-10-24","close":4838.3086},{"date":"2024-10-25","close":4875.9609},{"date":"2024-10-28","close":4866.5479},{"date":"2024-10-29","close":4838.3086},{"date":"2024-10-30","close":4866.5479},{"date":"2024-10-31","close":4791.2437},{"date":"2024-11-01","close":4725.3521},{"date":"2024-11-04","close":4753.5913},{"date":"2024-11-05","close":4715.939},{"date":"2024-11-06","close":4951.2656},{"date":"2024-11-07","close":5017.1567},{"date":"2024-11-08","close":5026.5698},{"date":"2024-11-11","close":5035.9829},{"date":"2024-11-12","close":4960.6782},{"date":"2024-11-13","close":4791.2437},{"date":"2024-11-14","close":4819.4829},{"date":"2024-11-15","close":4979.5049},{"date":"2024-11-18","close":4866.5479},{"date":"2024-11-19","close":4734.7656},{"date":"2024-11-20","close":4706.5264},{"date":"2024-11-21","close":4763.0044},{"date":"2024-11-22","close":4725.3521},{"date":"2024-11-25","close":4791.2437},{"date":"2024-11-26","close":4960.6782},{"date":"2024-11-27","close":4923.0259},{"date":"2024-11-28","close":4847.7217},{"date":"2024-11-29","close":4772.418},{"date":"2024-12-02","close":4687.6997},{"date":"2024-12-03","close":4706.5264},{"date":"2024-12-04","close":4715.939},{"date":"2024-12-05","close":4532.3848},{"date":"2024-12-06","close":4513.5586},{"date":"2024-12-09","close":4254.6997},{"date":"2024-12-10","close":4518.2651},{"date":"2024-12-11","close":4744.1782},{"date":"2024-12-12","close":4753.5913},{"date":"2024-12-13","close":4763.0044},{"date":"2024-12-16","close":4838.3086},{"date":"2024-12-17","close":4800.6567},{"date":"2024-12-18","close":4791.2437},{"date":"2024-12-19","close":4744.1782},{"date":"2024-12-20","close":4828.896},{"date":"2024-12-23","close":4838.3086},{"date":"2024-12-24","close":4838.3086},{"date":"2024-12-26","close":4828.896},{"date":"2024-12-27","close":4824.0376},{"date":"2024-12-30","close":4838.6118},{"date":"2025-01-02","close":4896.9082},{"date":"2025-01-03","close":4916.3408},{"date":"2025-01-06","close":4935.7729},{"date":"2025-01-07","close":4877.4761},{"date":"2025-01-08","close":4843.4697},{"date":"2025-01-09","close":4838.6118},{"date":"2025-01-10","close":4916.3408},{"date":"2025-01-13","close":4877.4761},{"date":"2025-01-14","close":4877.4761},{"date":"2025-01-15","close":4906.6245},{"date":"2025-01-16","close":5052.3657},{"date":"2025-01-17","close":5071.7979},{"date":"2025-01-20","close":5013.5015},{"date":"2025-01-21","close":5091.23},{"date":"2025-01-22","close":5246.6875},{"date":"2025-01-23","close":5062.082},{"date":"2025-01-24","close":5168.959},{"date":"2025-01-31","close":5042.6499},{"date":"2025-02-03","close":4877.4761},{"date":"2025-02-04","close":4994.0693},{"date":"2025-02-05","close":4955.2051},{"date":"2025-02-06","close":5091.23},{"date":"2025-02-07","close":5091.23},{"date":"2025-02-10","close":5071.7979},{"date":"2025-02-11","close":5071.7979},{"date":"2025-02-12","close":5071.7979},{"date":"2025-02-13","close":5236.9717},{"date":"2025-02-14","close":5178.6748},{"date":"2025-02-17","close":5178.6748},{"date":"2025-02-18","close":5178.6748},{"date":"2025-02-19","close":5198.1069},{"date":"2025-02-20","close":5110.6626},{"date":"2025-02-21","close":5071.7979},{"date":"2025-02-24","close":5100.9463},{"date":"2025-02-25","close":5062.082},{"date":"2025-02-26","close":5149.5269},{"date":"2025-02-27","close":5110.6626},{"date":"2025-02-28","close":4935.7729},{"date":"2025-03-04","close":4916.3408},{"date":"2025-03-05","close":5256.4038},{"date":"2025-03-06","close":5198.1069},{"date":"2025-03-07","close":5314.7002},{"date":"2025-03-10","close":5304.9844},{"date":"2025-03-11","close":5256.4038},{"date":"2025-03-12","close":5246.6875},{"date":"2025-03-13","close":5227.2554},{"date":"2025-03-14","close":5207.8232},{"date":"2025-03-17","close":5207.8232},{"date":"2025-03-18","close":5139.8105},{"date":"2025-03-19","close":5071.7979},{"date":"2025-03-20","close":4984.353},{"date":"2025-03-21","close":5013.5015},{"date":"2025-03-24","close":4984.353},{"date":"2025-03-25","close":4964.9209},{"date":"2025-03-26","close":4858.0439},{"date":"2025-03-27","close":4877.4761},{"date":"2025-03-28","close":4756.0254},{"date":"2025-03-31","close":4595.7095},{"date":"2025-04-01","close":4654.0063},{"date":"2025-04-02","close":4702.5869},{"date":"2025-04-03","close":4600.5679},{"date":"2025-04-04","close":4600.5679},{"date":"2025-04-07","close":4445.1104},{"date":"2025-04-08","close":4556.8452},{"date":"2025-04-09","close":4493.6909},{"date":"2025-04-10","close":4697.7285},{"date":"2025-04-11","close":4770.5991},{"date":"2025-04-14","close":4751.167},{"date":"2025-04-15","close":4799.7476},{"date":"2025-04-16","close":4756.0254},{"date":"2025-04-17","close":4756.0254},{"date":"2025-04-18","close":4838.6118},{"date":"2025-04-21","close":4853.186},{"date":"2025-04-22","close":4935.7729},{"date":"2025-04-23","close":4926.0566},{"date":"2025-04-24","close":4935.7729},{"date":"2025-04-25","close":4964.9209},{"date":"2025-04-28","close":4867.7603},{"date":"2025-04-29","close":4955.2051},{"date":"2025-04-30","close":4974.6372},{"date":"2025-05-02","close":4935.7729},{"date":"2025-05-07","close":4867.7603},{"date":"2025-05-08","close":4906.6245},{"date":"2025-05-09","close":4887.1924},{"date":"2025-05-12","close":4964.9209},{"date":"2025-05-13","close":4964.9209},{"date":"2025-05-14","close":5032.9336},{"date":"2025-05-15","close":5139.8105},{"date":"2025-05-16","close":5149.5269},{"date":"2025-05-19","close":5188.3911},{"date":"2025-05-20","close":5470.1577},{"date":"2025-05-21","close":5518.7383},{"date":"2025-05-22","close":5431.2935},{"date":"2025-05-23","close":5479.8735},{"date":"2025-05-26","close":5402.145},{"date":"2025-05-27","close":5314.7002},{"date":"2025-05-28","close":5411.8613},{"date":"2025-05-29","close":5528.4541},{"date":"2025-05-30","close":5489.5898},{"date":"2025-06-02","close":5402.145},{"date":"2025-06-04","close":5509.022},{"date":"2025-06-05","close":5538.1704},{"date":"2025-06-09","close":5654.7632},{"date":"2025-06-10","close":5790.7886},{"date":"2025-06-11","close":5790.7886},{"date":"2025-06-12","close":5810.2207},{"date":"2025-06-13","close":5742.208},{"date":"2025-06-16","close":5732.4922},{"date":"2025-06-17","close":5819.937},{"date":"2025-06-18","close":5664.4795},{"date":"2025-06-19","close":5693.6274},{"date":"2025-06-20","close":5683.9116},{"date":"2025-06-23","close":5732.4922},{"date":"2025-06-24","close":5771.3564},{"date":"2025-06-25","close":5703.3438},{"date":"2025-06-26","close":5577.0347},{"date":"2025-06-27","close":5538.1704},{"date":"2025-06-30","close":5722.7759},{"date":"2025-07-01","close":5722.7759},{"date":"2025-07-02","close":5751.9243},{"date":"2025-07-03","close":5664.4795},{"date":"2025-07-04","close":5499.3057},{"date":"2025-07-07","close":5489.5898},{"date":"2025-07-08","close":5538.1704},{"date":"2025-07-09","close":5606.1831},{"date":"2025-07-10","close":5703.3438},{"date":"2025-07-11","close":5742.208},{"date":"2025-07-14","close":5761.6401},{"date":"2025-07-15","close":5819.937},{"date":"2025-07-16","close":5800.5049},{"date":"2025-07-17","close":5819.937},{"date":"2025-07-18","close":5722.7759},{"date":"2025-07-21","close":5781.0723},{"date":"2025-07-22","close":5713.0601},{"date":"2025-07-23","close":5887.9492},{"date":"2025-07-24","close":6043.4067},{"date":"2025-07-25","close":5965.6782},{"date":"2025-07-28","close":5897.6655},{"date":"2025-07-29","close":5936.5298},{"date":"2025-07-30","close":5858.8013},{"date":"2025-07-31","close":5926.814},{"date":"2025-08-01","close":5625.6152},{"date":"2025-08-04","close":5829.6528},{"date":"2025-08-05","close":5887.9492},{"date":"2025-08-06","close":5858.8013},{"date":"2025-08-07","close":5926.814},{"date":"2025-08-08","close":6111.4194},{"date":"2025-08-11","close":6082.271},{"date":"2025-08-12","close":6072.5552},{"date":"2025-08-13","close":6111.4194},{"date":"2025-08-14","close":5897.6655},{"date":"2025-08-18","close":5732.4922},{"date":"2025-08-19","close":6004.5425},{"date":"2025-08-20","close":6004.5425},{"date":"2025-08-21","close":5985.1104},{"date":"2025-08-22","close":5955.9619},{"date":"2025-08-25","close":6208.5806},{"date":"2025-08-26","close":6315.4575},{"date":"2025-08-27","close":6247.4448},{"date":"2025-08-28","close":6218.2964},{"date":"2025-08-29","close":6373.7539},{"date":"2025-09-01","close":6023.9746},{"date":"2025-09-02","close":5975.394},{"date":"2025-09-03","close":5965.6782},{"date":"2025-09-04","close":6072.5552},{"date":"2025-09-05","close":6305.7412},{"date":"2025-09-08","close":6500.063},{"date":"2025-09-09","close":6480.6309},{"date":"2025-09-10","close":6451.4824},{"date":"2025-09-11","close":6344.6055},{"date":"2025-09-12","close":6296.0249},{"date":"2025-09-15","close":6266.877},{"date":"2025-09-16","close":6237.7285},{"date":"2025-09-17","close":6101.7036},{"date":"2025-09-18","close":6121.1357},{"date":"2025-09-19","close":6300.0},{"date":"2025-09-22","close":6014.2588},{"date":"2025-09-23","close":6014.2588},{"date":"2025-09-24","close":5897.6655},{"date":"2025-09-25","close":5849.085},{"date":"2025-09-26","close":5761.6401},{"date":"2025-09-29","close":5790.7886},{"date":"2025-09-30","close":5926.814},{"date":"2025-10-01","close":5751.9243},{"date":"2025-10-02","close":5781.0723},{"date":"2025-10-10","close":5849.085},{"date":"2025-10-13","close":5849.085},{"date":"2025-10-14","close":5742.208},{"date":"2025-10-15","close":6053.123},{"date":"2025-10-16","close":6091.9873},{"date":"2025-10-17","close":6140.5679},{"date":"2025-10-20","close":6150.2837},{"date":"2025-10-21","close":6150.2837},{"date":"2025-10-22","close":6461.1987},{"date":"2025-10-23","close":6762.3975},{"date":"2025-10-24","close":6684.6685},{"date":"2025-10-27","close":6674.9526},{"date":"2025-10-28","close":6665.2363},{"date":"2025-10-29","close":6772.1133},{"date":"2025-10-30","close":6645.8042},{"date":"2025-10-31","close":6490.3467},{"date":"2025-11-03","close":6383.4697},{"date":"2025-11-04","close":6296.0249},{"date":"2025-11-05","close":6228.0127},{"date":"2025-11-06","close":6237.7285},{"date":"2025-11-07","close":6130.8516},{"date":"2025-11-10","close":6208.5806},{"date":"2025-11-11","close":6257.1606},{"date":"2025-11-12","close":6315.4575},{"date":"2025-11-13","close":6461.1987},{"date":"2025-11-14","close":6257.1606},{"date":"2025-11-17","close":6626.3721},{"date":"2025-11-18","close":6237.7285},{"date":"2025-11-19","close":6101.7036},{"date":"2025-11-20","close":6257.1606},{"date":"2025-11-21","close":6169.7158},{"date":"2025-11-24","close":6402.9023},{"date":"2025-11-25","close":6228.0127},{"date":"2025-11-26","close":6257.1606},{"date":"2025-11-27","close":6053.123},{"date":"2025-11-28","close":6043.4067},{"date":"2025-12-01","close":5917.0977},{"date":"2025-12-02","close":5994.8262},{"date":"2025-12-03","close":6062.8389},{"date":"2025-12-04","close":6091.9873},{"date":"2025-12-05","close":6140.5679},{"date":"2025-12-08","close":6198.8643},{"date":"2025-12-09","close":6237.7285},{"date":"2025-12-10","close":6208.5806},{"date":"2025-12-11","close":6286.3091},{"date":"2025-12-12","close":6529.2114},{"date":"2025-12-15","close":6568.0757},{"date":"2025-12-16","close":6412.6182},{"date":"2025-12-17","close":6490.3467},{"date":"2025-12-18","close":6305.7412},{"date":"2025-12-19","close":6334.8896},{"date":"2025-12-22","close":6286.3091},{"date":"2025-12-23","close":6169.7158},{"date":"2025-12-24","close":6160.0},{"date":"2025-12-26","close":6160.0},{"date":"2025-12-29","close":6480.0},{"date":"2025-12-30","close":6310.0},{"date":"2026-01-02","close":6140.0},{"date":"2026-01-05","close":6200.0},{"date":"2026-01-06","close":6150.0},{"date":"2026-01-07","close":6350.0},{"date":"2026-01-08","close":6180.0},{"date":"2026-01-09","close":6240.0},{"date":"2026-01-12","close":6530.0},{"date":"2026-01-13","close":6360.0},{"date":"2026-01-14","close":6400.0},{"date":"2026-01-15","close":6370.0},{"date":"2026-01-16","close":6320.0},{"date":"2026-01-19","close":6320.0},{"date":"2026-01-20","close":6270.0},{"date":"2026-01-21","close":6240.0},{"date":"2026-01-22","close":6420.0},{"date":"2026-01-23","close":6530.0},{"date":"2026-01-26","close":6540.0},{"date":"2026-01-27","close":6420.0},{"date":"2026-01-28","close":6430.0},{"date":"2026-01-29","close":6760.0},{"date":"2026-01-30","close":6700.0},{"date":"2026-02-02","close":6610.0},{"date":"2026-02-03","close":7120.0},{"date":"2026-02-04","close":6870.0},{"date":"2026-02-05","close":6850.0},{"date":"2026-02-06","close":6630.0},{"date":"2026-02-09","close":6590.0},{"date":"2026-02-10","close":6820.0},{"date":"2026-02-11","close":6800.0},{"date":"2026-02-12","close":7040.0},{"date":"2026-02-13","close":6880.0},{"date":"2026-02-19","close":6880.0},{"date":"2026-02-20","close":6870.0},{"date":"2026-02-23","close":7060.0},{"date":"2026-02-24","close":7150.0},{"date":"2026-02-25","close":7010.0},{"date":"2026-02-26","close":6840.0},{"date":"2026-02-27","close":6800.0},{"date":"2026-03-03","close":6680.0},{"date":"2026-03-04","close":6010.0},{"date":"2026-03-05","close":6380.0},{"date":"2026-03-06","close":6220.0},{"date":"2026-03-09","close":6000.0},{"date":"2026-03-10","close":6250.0},{"date":"2026-03-11","close":6330.0},{"date":"2026-03-12","close":6380.0},{"date":"2026-03-13","close":6400.0},{"date":"2026-03-16","close":6290.0},{"date":"2026-03-17","close":6350.0},{"date":"2026-03-18","close":6380.0},{"date":"2026-03-19","close":6460.0},{"date":"2026-03-20","close":6680.0},{"date":"2026-03-23","close":6510.0},{"date":"2026-03-24","close":6500.0},{"date":"2026-03-25","close":6760.0},{"date":"2026-03-26","close":6620.0},{"date":"2026-03-27","close":6790.0},{"date":"2026-03-30","close":6740.0},{"date":"2026-03-31","close":6500.0},{"date":"2026-04-01","close":6880.0},{"date":"2026-04-02","close":6650.0},{"date":"2026-04-03","close":6730.0},{"date":"2026-04-06","close":6780.0},{"date":"2026-04-07","close":6690.0},{"date":"2026-04-08","close":6950.0},{"date":"2026-04-09","close":6900.0},{"date":"2026-04-10","close":6930.0},{"date":"2026-04-13","close":6910.0},{"date":"2026-04-14","close":7000.0},{"date":"2026-04-15","close":6970.0},{"date":"2026-04-16","close":6980.0},{"date":"2026-04-17","close":7030.0},{"date":"2026-04-20","close":6980.0},{"date":"2026-04-21","close":6980.0},{"date":"2026-04-22","close":6920.0},{"date":"2026-04-23","close":6930.0},{"date":"2026-04-24","close":7010.0},{"date":"2026-04-27","close":6960.0},{"date":"2026-04-28","close":6920.0},{"date":"2026-04-29","close":7000.0},{"date":"2026-04-30","close":7090.0},{"date":"2026-05-04","close":7300.0},{"date":"2026-05-06","close":7160.0},{"date":"2026-05-07","close":7320.0},{"date":"2026-05-08","close":7190.0},{"date":"2026-05-11","close":7040.0},{"date":"2026-05-12","close":6840.0},{"date":"2026-05-13","close":6750.0},{"date":"2026-05-14","close":6960.0},{"date":"2026-05-15","close":6710.0},{"date":"2026-05-18","close":6640.0},{"date":"2026-05-19","close":6540.0},{"date":"2026-05-20","close":6420.0},{"date":"2026-05-21","close":6440.0},{"date":"2026-05-22","close":6610.0},{"date":"2026-05-26","close":6380.0},{"date":"2026-05-27","close":6360.0},{"date":"2026-05-28","close":6220.0},{"date":"2026-05-29","close":6130.0},{"date":"2026-06-01","close":5940.0},{"date":"2026-06-02","close":5920.0},{"date":"2026-06-04","close":6010.0},{"date":"2026-06-05","close":6100.0},{"date":"2026-06-08","close":5810.0},{"date":"2026-06-09","close":6060.0},{"date":"2026-06-10","close":6050.0},{"date":"2026-06-11","close":6020.0},{"date":"2026-06-12","close":6150.0},{"date":"2026-06-15","close":6250.0},{"date":"2026-06-16","close":6250.0},{"date":"2026-06-17","close":6320.0},{"date":"2026-06-18","close":6080.0},{"date":"2026-06-19","close":5870.0},{"date":"2026-06-22","close":6000.0},{"date":"2026-06-23","close":5680.0},{"date":"2026-06-24","close":5790.0},{"date":"2026-06-25","close":5630.0},{"date":"2026-06-26","close":5420.0},{"date":"2026-06-29","close":5790.0},{"date":"2026-06-30","close":5620.0},{"date":"2026-07-01","close":5850.0},{"date":"2026-07-02","close":5940.0},{"date":"2026-07-03","close":6000.0},{"date":"2026-07-06","close":6140.0},{"date":"2026-07-07","close":6080.0},{"date":"2026-07-08","close":5950.0},{"date":"2026-07-09","close":5690.0},{"date":"2026-07-10","close":5970.0},{"date":"2026-07-13","close":5880.0},{"date":"2026-07-14","close":5890.0},{"date":"2026-07-15","close":5790.0},{"date":"2026-07-16","close":5790.0},{"date":"2026-07-20","close":5540.0},{"date":"2026-07-21","close":5650.0},{"date":"2026-07-22","close":5620.0},{"date":"2026-07-23","close":5730.0},{"date":"2026-07-24","close":5780.0},{"date":"2026-07-27","close":5760.0},{"date":"2026-07-28","close":5510.0},{"date":"2026-07-29","close":5450.0},{"date":"2026-07-30","close":5470.0},{"date":"2026-07-31","close":5690.0},{"date":"2026-08-03","close":5580.0},{"date":"2026-08-04","close":5730.0},{"date":"2026-08-05","close":5910.0},{"date":"2026-08-06","close":5890.0},{"date":"2026-08-07","close":5920.0},{"date":"2026-08-10","close":5920.0},{"date":"2026-08-11","close":5980.0},{"date":"2026-08-12","close":5950.0},{"date":"2026-08-13","close":5820.0},{"date":"2026-08-14","close":6200.0},{"date":"2026-08-18","close":6350.0},{"date":"2026-08-19","close":6450.0},{"date":"2026-08-20","close":6200.0},{"date":"2026-08-21","close":6070.0},{"date":"2026-08-24","close":6110.0},{"date":"2026-08-25","close":6210.0},{"date":"2026-08-26","close":6290.0},{"date":"2026-08-27","close":6300.0},{"date":"2026-08-28","close":6360.0},{"date":"2026-08-31","close":6260.0},{"date":"2026-09-01","close":6240.0},{"date":"2026-09-02","close":6130.0},{"date":"2026-09-03","close":6500.0},{"date":"2026-09-04","close":6520.0},{"date":"2026-09-07","close":6570.0},{"date":"2026-09-08","close":6690.0},{"date":"2026-09-09","close":6870.0},{"date":"2026-09-10","close":6690.0},{"date":"2026-09-11","close":6620.0},{"date":"2026-09-14","close":6720.0},{"date":"2026-09-15","close":6750.0},{"date":"2026-09-16","close":6780.0},{"date":"2026-09-17","close":6660.0},{"date":"2026-09-18","close":6720.0},{"date":"2026-09-21","close":6790.0},{"date":"2026-09-22","close":6830.0},{"date":"2026-09-23","close":6610.0},{"date":"2026-09-28","close":6500.0},{"date":"2026-09-29","close":6320.0},{"date":"2026-09-30","close":6470.0},{"date":"2026-10-01","close":6460.0},{"date":"2026-10-02","close":6540.0},{"date":"2026-10-06","close":6430.0},{"date":"2026-10-07","close":6620.0},{"date":"2026-10-08","close":6590.0},{"date":"2026-10-12","close":6540.0},{"date":"2026-10-13","close":6530.0},{"date":"2026-10-14","close":6500.0},{"date":"2026-10-15","close":6230.0},{"date":"2026-10-16","close":6300.0},{"date":"2026-10-19","close":6370.0},{"date":"2026-10-20","close":6210.0},{"date":"2026-10-21","close":6230.0},{"date":"2026-10-22","close":6240.0},{"date":"2026-10-23","close":6090.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7859.0,"foreign_net":-3664.0,"institution_net":11523.0},{"date":"2026-10-21","retail_net":-1305.0,"foreign_net":-1645.0,"institution_net":2950.0},{"date":"2026-10-20","retail_net":-1257.0,"foreign_net":-2593.0,"institution_net":3850.0},{"date":"2026-10-19","retail_net":-15757.0,"foreign_net":11105.0,"institution_net":4652.0},{"date":"2026-10-16","retail_net":9163.0,"foreign_net":-6758.0,"institution_net":-2405.0},{"date":"2026-10-15","retail_net":-2417.0,"foreign_net":-655.0,"institution_net":3072.0},{"date":"2026-10-14","retail_net":-10574.0,"foreign_net":-820.0,"institution_net":11394.0},{"date":"2026-10-13","retail_net":-12389.0,"foreign_net":-1242.0,"institution_net":13631.0},{"date":"2026-10-12","retail_net":-8188.0,"foreign_net":-15862.0,"institution_net":24050.0},{"date":"2026-10-08","retail_net":-16202.0,"foreign_net":3533.0,"institution_net":12669.0},{"date":"2026-10-07","retail_net":-9307.0,"foreign_net":-8536.0,"institution_net":17843.0},{"date":"2026-10-06","retail_net":-11215.0,"foreign_net":-9929.0,"institution_net":21144.0},{"date":"2026-10-02","retail_net":-364.0,"foreign_net":-7749.0,"institution_net":8113.0},{"date":"2026-10-01","retail_net":-10242.0,"foreign_net":-7748.0,"institution_net":17990.0},{"date":"2026-09-30","retail_net":-9146.0,"foreign_net":-6606.0,"institution_net":15752.0},{"date":"2026-09-29","retail_net":-17622.0,"foreign_net":16705.0,"institution_net":917.0},{"date":"2026-09-28","retail_net":-3086.0,"foreign_net":5247.0,"institution_net":-2161.0},{"date":"2026-09-23","retail_net":-12125.0,"foreign_net":-8312.0,"institution_net":20437.0},{"date":"2026-09-22","retail_net":-13795.0,"foreign_net":-13218.0,"institution_net":27013.0},{"date":"2026-09-21","retail_net":-13484.0,"foreign_net":-11821.0,"institution_net":25305.0},{"date":"2026-09-18","retail_net":-9309.0,"foreign_net":-7930.0,"institution_net":17239.0},{"date":"2026-09-17","retail_net":-4599.0,"foreign_net":-5986.0,"institution_net":10585.0},{"date":"2026-09-16","retail_net":-11304.0,"foreign_net":-19256.0,"institution_net":30560.0},{"date":"2026-09-15","retail_net":-32592.0,"foreign_net":4156.0,"institution_net":28436.0},{"date":"2026-09-14","retail_net":-40354.0,"foreign_net":-4711.0,"institution_net":45065.0},{"date":"2026-09-11","retail_net":12642.0,"foreign_net":-7.0,"institution_net":-12635.0},{"date":"2026-09-10","retail_net":-1637.0,"foreign_net":-11966.0,"institution_net":13603.0},{"date":"2026-09-09","retail_net":2191.0,"foreign_net":27523.0,"institution_net":-29714.0},{"date":"2026-09-08","retail_net":-27102.0,"foreign_net":26585.0,"institution_net":517.0},{"date":"2026-09-07","retail_net":-21376.0,"foreign_net":17352.0,"institution_net":4024.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-7859.0,"foreign_net":-3664.0,"institution_net":11523.0},"d3":{"retail_net":-10421.0,"foreign_net":-7902.0,"institution_net":18323.0},"d7":{"retail_net":-30006.0,"foreign_net":-5030.0,"institution_net":35036.0},"d14":{"retail_net":-97913.0,"foreign_net":-52563.0,"institution_net":150476.0},"d30":{"retail_net":-300611.0,"foreign_net":-44808.0,"institution_net":345419.0}},"analysis":"최근 5일 외국인 순매수 -3555.00, 기관 순매수 2.06만. 30일 누적: 외국인 -4.48만, 기관 34.54만.","foreign_flow":-3555.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":20570.0},"insider_trades":[],"price_analysis":{"current":6130.0,"low_30d":6020.0,"support":6119.0,"high_30d":7010.0,"change_1d":-1.8,"change_7d":-4.2,"change_30d":-8.8,"resistance":6911.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.57,"per":4.84,"quarter":"2024-Q2"},{"pbr":0.53,"per":5.12,"quarter":"2024-Q3"},{"pbr":0.5,"per":4.01,"quarter":"2024-Q4"},{"pbr":0.47,"per":3.86,"quarter":"2025-Q1"},{"pbr":0.59,"per":5.98,"quarter":"2025-Q2"},{"pbr":0.58,"per":5.32,"quarter":"2025-Q3"},{"pbr":0.61,"per":6.26,"quarter":"2025-Q4"},{"pbr":0.61,"per":6.11,"quarter":"2026-Q1"},{"pbr":0.5,"per":3.92,"quarter":"2026-Q2"},{"pbr":0.48,"per":4.28,"quarter":"현재"}],"timeline":[{"close":5261.896,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4847.7217,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4838.6118,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4595.7095,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5722.7759,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5926.814,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6310.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5620.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.55,"pbr_5y_low":0.47,"per_5y_avg":5.05,"per_5y_low":3.86,"current_pbr":0.48,"current_per":4.28,"pbr_5y_high":0.61,"per_5y_high":6.26,"pbr_5y_median":0.57,"per_5y_median":5.12,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":33.3,"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":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.8%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 4.26x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.6%"},"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":2.82,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.59,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.24,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":23.51,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.09,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.57,"per":4.84,"close":5261.896,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.53,"per":5.12,"close":4847.7217,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.5,"per":4.01,"close":4838.6118,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.47,"per":3.86,"close":4595.7095,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.59,"per":5.98,"close":5722.7759,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.58,"per":5.32,"close":5926.814,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.61,"per":6.26,"close":6310.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":6.11,"close":6500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.5,"per":3.92,"close":5620.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.3배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.6%"}],"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":501.0,"pbr":null,"per":null,"roa":0.02820047842403595,"roe":0.03586412415759435,"revenue":102055392606.0,"market_cap":null,"net_income":12462235923.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23508623100029585,"total_assets":441915762407.0,"total_equity":347484741806.0,"profit_margin":0.12211246857980658,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":15725020377.0,"operating_margin":0.15408318929023943},{"eps":389.39,"pbr":0.54,"per":6.93,"roa":0.02494639012883645,"roe":0.03169134490421528,"revenue":98354445984.0,"market_cap":189300000000.0,"net_income":10569323871.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19744089598307588,"total_assets":423681495255.0,"total_equity":333508215033.0,"profit_margin":0.10746157700608049,"dividend_yield":2.58,"fiscal_quarter":"Q1","operating_income":11523347964.0,"operating_margin":0.11716143432778406},{"eps":230.88496245400665,"pbr":null,"per":null,"roa":0.015682502874586734,"roe":0.019492292746076032,"revenue":87551754061.0,"market_cap":null,"net_income":6301547348.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1917983703250571,"total_assets":401820257799.0,"total_equity":323284050270.0,"profit_margin":0.07197511249871154,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7460365224.0,"operating_margin":0.08521091672020796},{"eps":311.51145727921534,"pbr":null,"per":null,"roa":0.021368394728588466,"roe":0.02686990501189221,"revenue":86462136210.0,"market_cap":null,"net_income":8473752939.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20559849452278528,"total_assets":396555429017.0,"total_equity":315362221610.0,"profit_margin":0.09800536177383906,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10565205983.0,"operating_margin":0.12219459807630863},{"eps":131.93426425943238,"pbr":null,"per":null,"roa":0.009379203907797574,"roe":0.011741513287478429,"revenue":85029032687.0,"market_cap":null,"net_income":3567995250.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18389010598953423,"total_assets":380415575253.0,"total_equity":303878653683.0,"profit_margin":0.04196208209417284,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8744956562.0,"operating_margin":0.10284671347716046},{"eps":333.50050132245406,"pbr":null,"per":null,"roa":0.023481745196025427,"roe":0.0299110003316694,"revenue":87224128199.0,"market_cap":null,"net_income":9134024478.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22623233556407427,"total_assets":388984055561.0,"total_equity":305373420371.0,"profit_margin":0.1047190114318015,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11263075403.0,"operating_margin":0.12912797909889717},{"eps":337.5187683133949,"pbr":null,"per":null,"roa":0.024740500997748348,"roe":0.030569423214604683,"revenue":76259431870.0,"market_cap":null,"net_income":9211905690.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20668926685514266,"total_assets":372341113498.0,"total_equity":301343784779.0,"profit_margin":0.12079693572466683,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6461706567.0,"operating_margin":0.08473321146707882},{"eps":153.47607302425098,"pbr":null,"per":null,"roa":0.011888135837477474,"roe":0.01474570046208148,"revenue":82291860284.0,"market_cap":null,"net_income":4188825165.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1788601046956981,"total_assets":352353406982.0,"total_equity":284070951785.0,"profit_margin":0.05090205945695984,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7009472044.0,"operating_margin":0.0851781940499266},{"eps":366.7387146440118,"pbr":null,"per":null,"roa":0.027953702873510053,"roe":0.034846357693775414,"revenue":81927857148.0,"market_cap":null,"net_income":10009406200.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18460926369254146,"total_assets":358070851840.0,"total_equity":287243972181.0,"profit_margin":0.12217341632551593,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7144160755.0,"operating_margin":0.08720062996514491},{"eps":349.36064104154116,"pbr":null,"per":null,"roa":0.027095743709931095,"roe":0.034085325153266934,"revenue":81758180318.0,"market_cap":null,"net_income":9535106131.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1986194097133648,"total_assets":351904204331.0,"total_equity":279742267035.0,"profit_margin":0.1166257137073382,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9458574221.0,"operating_margin":0.11568963722297507},{"eps":77.62442092877573,"pbr":null,"per":null,"roa":0.006328881210387303,"roe":0.007773593324286208,"revenue":77053612118.0,"market_cap":null,"net_income":2118604688.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19325726507403237,"total_assets":334751849114.0,"total_equity":272538657429.0,"profit_margin":0.02749520275254022,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5899482709.0,"operating_margin":0.07656335046260421},{"eps":293.38385330116233,"pbr":null,"per":null,"roa":0.022427163298554476,"roe":0.029282443329946662,"revenue":85087287462.0,"market_cap":null,"net_income":8007330677.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20035835405628152,"total_assets":357037159377.0,"total_equity":273451589636.0,"profit_margin":0.09410725051701849,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10635881180.0,"operating_margin":0.1249996503267305}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1087.1076,"per":4.84,"date":"2024-06","close":5261.9,"source":"reported"},{"eps":1087.1076,"per":4.67,"date":"2024-07","close":5073.63,"source":"reported"},{"eps":1087.1076,"per":4.43,"date":"2024-08","close":4819.48,"source":"reported"},{"eps":947.1998,"per":5.12,"date":"2024-09","close":4847.72,"source":"reported"},{"eps":947.1998,"per":5.06,"date":"2024-10","close":4791.24,"source":"reported"},{"eps":947.1998,"per":5.04,"date":"2024-11","close":4772.42,"source":"reported"},{"eps":1207.0942,"per":4.01,"date":"2024-12","close":4838.61,"source":"reported"},{"eps":1207.0942,"per":4.18,"date":"2025-01","close":5042.65,"source":"reported"},{"eps":1207.0942,"per":4.09,"date":"2025-02","close":4935.77,"source":"reported"},{"eps":1191.2341,"per":3.86,"date":"2025-03","close":4595.71,"source":"reported"},{"eps":1191.2341,"per":4.18,"date":"2025-04","close":4974.64,"source":"reported"},{"eps":1191.2341,"per":4.61,"date":"2025-05","close":5489.59,"source":"reported"},{"eps":956.4296,"per":5.98,"date":"2025-06","close":5722.78,"source":"reported"},{"eps":956.4296,"per":6.2,"date":"2025-07","close":5926.81,"source":"reported"},{"eps":956.4296,"per":6.66,"date":"2025-08","close":6373.75,"source":"reported"},{"eps":1114.465,"per":5.32,"date":"2025-09","close":5926.81,"source":"reported"},{"eps":1114.465,"per":5.82,"date":"2025-10","close":6490.35,"source":"reported"},{"eps":1114.465,"per":5.42,"date":"2025-11","close":6043.41,"source":"reported"},{"eps":1007.8312,"per":6.26,"date":"2025-12","close":6310.0,"source":"reported"},{"eps":1007.8312,"per":6.65,"date":"2026-01","close":6700.0,"source":"reported"},{"eps":1007.8312,"per":6.75,"date":"2026-02","close":6800.0,"source":"reported"},{"eps":1063.7207,"per":6.11,"date":"2026-03","close":6500.0,"source":"reported"},{"eps":1063.7207,"per":6.67,"date":"2026-04","close":7090.0,"source":"reported"},{"eps":1063.7207,"per":5.76,"date":"2026-05","close":6130.0,"source":"reported"},{"eps":1432.7864,"per":3.92,"date":"2026-06","close":5620.0,"source":"reported"},{"eps":1432.7864,"per":3.97,"date":"2026-07","close":5690.0,"source":"reported"},{"eps":1432.7864,"per":4.37,"date":"2026-08","close":6260.0,"source":"reported"},{"eps":1432.7864,"per":4.52,"date":"2026-09","close":6470.0,"source":"reported"},{"eps":1432.7864,"per":4.25,"date":"2026-10","close":6090.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.13,"std":0.95,"count":29,"current":4.25,"lower_1sd":4.18,"upper_1sd":6.08},"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":"대창단조","phase":"above-fold","symbol_resolved":true}