{"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":"2026-10-23T09:47:28.699947+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.8,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":28.3,"direction":"higher_better","percentile":74}],"summary":"매출 +16.8%","percentile":71},"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":40.7,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.5,"direction":"higher_better","percentile":45}],"summary":"RSI 41","percentile":39},"valuation":{"grade":"C","metrics":[],"summary":"PER 2.62x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.85,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.48,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":18.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.9x, 순차입금비율 0.5x","percentile":66}},"signals":[],"summary":"태경산업(015890)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1351.85억. 현재가 4,625원, 전일 대비 +0.1%, 30일 -2.5%. PER 2.6배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 3.37만, 기관 순매수 645.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.91%","value_pct":4.91},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":7.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.48,"direction":"lower_better","percentile":null}],"summary":"배당성향 13%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.91},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-25.115164404222924,"grade":"D","trend":"하락","atr_14":117.85714285714286,"rsi_14":40.74074074074074,"sma_20":4733.5,"sma_60":4736.666666666667,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.7로 중립 구간입니다. MACD(-25.12)가 시그널선(-13.64)을 하회합니다(데드크로스). 현재가가 SMA20(4734)과 SMA60(4737) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4619~4848 (현재 위치 3%).","bb_lower":4618.604395210261,"bb_upper":4848.395604789739,"macd_signal":-13.642554136993391},"change_pct":-0.87,"chart_data":[{"date":"2024-10-23","open":4666,"high":4693,"low":4621,"close":4639,"volume":28798,"rsi_14":36.96,"sma_20":5243.0,"sma_60":5252.92,"sma_120":5533.38},{"date":"2024-10-24","open":4657,"high":4666,"low":4621,"close":4630,"volume":10014,"rsi_14":42.5,"sma_20":5232.0,"sma_60":5249.58,"sma_120":5526.29},{"date":"2024-10-25","open":4630,"high":4630,"low":4566,"close":4584,"volume":24673,"rsi_14":30.0,"sma_20":5219.0,"sma_60":5245.75,"sma_120":5518.38},{"date":"2024-10-28","open":4611,"high":4639,"low":4575,"close":4630,"volume":7488,"rsi_14":33.33,"sma_20":5212.0,"sma_60":5240.75,"sma_120":5510.54},{"date":"2024-10-29","open":4639,"high":4666,"low":4621,"close":4657,"volume":23155,"rsi_14":42.5,"sma_20":5203.0,"sma_60":5236.75,"sma_120":5503.04},{"date":"2024-10-30","open":4675,"high":4711,"low":4648,"close":4684,"volume":21003,"rsi_14":34.29,"sma_20":5195.0,"sma_60":5232.92,"sma_120":5495.88},{"date":"2024-10-31","open":4693,"high":4720,"low":4630,"close":4702,"volume":13265,"rsi_14":36.11,"sma_20":5192.5,"sma_60":5230.08,"sma_120":5489.12},{"date":"2024-11-01","open":4693,"high":4711,"low":4648,"close":4693,"volume":11349,"rsi_14":38.24,"sma_20":5193.0,"sma_60":5227.08,"sma_120":5482.12},{"date":"2024-11-04","open":4693,"high":4738,"low":4630,"close":4720,"volume":20015,"rsi_14":43.24,"sma_20":5192.5,"sma_60":5223.25,"sma_120":5475.46},{"date":"2024-11-05","open":4666,"high":4793,"low":4666,"close":4775,"volume":32606,"rsi_14":53.66,"sma_20":5193.5,"sma_60":5222.08,"sma_120":5468.79},{"date":"2024-11-06","open":4784,"high":4838,"low":4720,"close":4775,"volume":37439,"rsi_14":56.41,"sma_20":5197.0,"sma_60":5229.08,"sma_120":5462.21},{"date":"2024-11-07","open":4775,"high":4802,"low":4729,"close":4747,"volume":17360,"rsi_14":53.66,"sma_20":5195.0,"sma_60":5233.67,"sma_120":5455.54},{"date":"2024-11-08","open":4793,"high":4820,"low":4747,"close":4802,"volume":26666,"rsi_14":60.87,"sma_20":5195.5,"sma_60":5238.33,"sma_120":5449.62},{"date":"2024-11-11","open":4811,"high":4811,"low":4666,"close":4747,"volume":24445,"rsi_14":59.57,"sma_20":5194.5,"sma_60":5240.67,"sma_120":5442.71},{"date":"2024-11-12","open":4720,"high":4720,"low":4602,"close":4630,"volume":33998,"rsi_14":49.12,"sma_20":5187.0,"sma_60":5240.17,"sma_120":5434.54},{"date":"2024-11-13","open":4621,"high":4648,"low":4521,"close":4521,"volume":34580,"rsi_14":41.18,"sma_20":5174.5,"sma_60":5237.17,"sma_120":5425.29},{"date":"2024-11-14","open":4557,"high":4575,"low":4521,"close":4548,"volume":11774,"rsi_14":46.97,"sma_20":5164.5,"sma_60":5235.33,"sma_120":5416.54},{"date":"2024-11-15","open":4548,"high":4675,"low":4548,"close":4639,"volume":22891,"rsi_14":50.7,"sma_20":5160.0,"sma_60":5234.33,"sma_120":5408.71},{"date":"2024-11-18","open":4593,"high":4711,"low":4593,"close":4702,"volume":20405,"rsi_14":53.33,"sma_20":5159.5,"sma_60":5232.5,"sma_120":5401.04},{"date":"2024-11-19","open":4702,"high":4738,"low":4657,"close":4729,"volume":12397,"rsi_14":53.33,"sma_20":5163.0,"sma_60":5231.33,"sma_120":5393.96},{"date":"2024-11-20","open":4729,"high":4738,"low":4675,"close":4702,"volume":12605,"rsi_14":50.0,"sma_20":5166.5,"sma_60":5227.33,"sma_120":5386.96},{"date":"2024-11-21","open":4720,"high":4738,"low":4648,"close":4675,"volume":14232,"rsi_14":48.72,"sma_20":5169.0,"sma_60":5223.0,"sma_120":5379.88},{"date":"2024-11-22","open":4675,"high":4720,"low":4657,"close":4693,"volume":11124,"rsi_14":48.05,"sma_20":5175.0,"sma_60":5219.5,"sma_120":5372.96},{"date":"2024-11-25","open":4702,"high":4765,"low":4693,"close":4720,"volume":29553,"rsi_14":45.95,"sma_20":5180.0,"sma_60":5216.67,"sma_120":5366.71},{"date":"2024-11-26","open":4720,"high":4756,"low":4675,"close":4747,"volume":15088,"rsi_14":48.05,"sma_20":5185.0,"sma_60":5214.17,"sma_120":5361.21},{"date":"2024-11-27","open":4765,"high":4838,"low":4747,"close":4775,"volume":43323,"rsi_14":51.95,"sma_20":5190.0,"sma_60":5212.0,"sma_120":5355.79},{"date":"2024-11-28","open":4775,"high":4838,"low":4775,"close":4838,"volume":23195,"rsi_14":52.56,"sma_20":5197.5,"sma_60":5212.33,"sma_120":5350.46},{"date":"2024-11-29","open":4838,"high":4847,"low":4693,"close":4747,"volume":48819,"rsi_14":50.0,"sma_20":5200.5,"sma_60":5212.33,"sma_120":5344.96},{"date":"2024-12-02","open":4765,"high":4784,"low":4702,"close":4747,"volume":19487,"rsi_14":59.42,"sma_20":5202.0,"sma_60":5211.83,"sma_120":5339.12},{"date":"2024-12-03","open":4747,"high":4775,"low":4711,"close":4747,"volume":13994,"rsi_14":71.93,"sma_20":5200.5,"sma_60":5211.17,"sma_120":5333.54},{"date":"2024-12-04","open":4675,"high":4738,"low":4621,"close":4693,"volume":74895,"rsi_14":63.33,"sma_20":5196.0,"sma_60":5207.33,"sma_120":5327.46},{"date":"2024-12-05","open":4684,"high":4702,"low":4602,"close":4611,"volume":39352,"rsi_14":47.46,"sma_20":5188.5,"sma_60":5204.5,"sma_120":5320.71},{"date":"2024-12-06","open":4584,"high":4630,"low":4439,"close":4530,"volume":85823,"rsi_14":34.43,"sma_20":5173.5,"sma_60":5200.5,"sma_120":5312.79},{"date":"2024-12-09","open":4439,"high":4525,"low":4294,"close":4322,"volume":78246,"rsi_14":22.22,"sma_20":5150.0,"sma_60":5194.33,"sma_120":5302.96},{"date":"2024-12-10","open":4322,"high":4485,"low":4322,"close":4485,"volume":40058,"rsi_14":37.5,"sma_20":5142.0,"sma_60":5191.0,"sma_120":5295.04},{"date":"2024-12-11","open":4485,"high":4593,"low":4476,"close":4584,"volume":38701,"rsi_14":45.19,"sma_20":5145.5,"sma_60":5191.17,"sma_120":5288.12},{"date":"2024-12-12","open":4593,"high":4621,"low":4548,"close":4602,"volume":57957,"rsi_14":45.19,"sma_20":5148.5,"sma_60":5191.5,"sma_120":5281.88},{"date":"2024-12-13","open":4602,"high":4657,"low":4584,"close":4648,"volume":29562,"rsi_14":46.23,"sma_20":5149.0,"sma_60":5191.17,"sma_120":5276.54},{"date":"2024-12-16","open":4648,"high":4738,"low":4630,"close":4702,"volume":52062,"rsi_14":47.71,"sma_20":5149.0,"sma_60":5189.83,"sma_120":5271.54},{"date":"2024-12-17","open":4711,"high":4747,"low":4657,"close":4693,"volume":44378,"rsi_14":45.79,"sma_20":5147.0,"sma_60":5187.67,"sma_120":5267.29},{"date":"2024-12-18","open":4802,"high":4874,"low":4702,"close":4729,"volume":148735,"rsi_14":44.23,"sma_20":5148.5,"sma_60":5186.0,"sma_120":5264.62},{"date":"2024-12-19","open":4675,"high":4738,"low":4657,"close":4666,"volume":74673,"rsi_14":45.54,"sma_20":5148.0,"sma_60":5183.0,"sma_120":5260.79},{"date":"2024-12-20","open":4648,"high":4684,"low":4557,"close":4611,"volume":102392,"rsi_14":42.99,"sma_20":5143.5,"sma_60":5179.17,"sma_120":5256.54},{"date":"2024-12-23","open":4639,"high":4684,"low":4593,"close":4639,"volume":48430,"rsi_14":44.55,"sma_20":5139.0,"sma_60":5177.0,"sma_120":5253.04},{"date":"2024-12-24","open":4675,"high":4693,"low":4639,"close":4675,"volume":68805,"rsi_14":49.07,"sma_20":5135.0,"sma_60":5174.33,"sma_120":5249.71},{"date":"2024-12-26","open":4702,"high":4747,"low":4675,"close":4702,"volume":93324,"rsi_14":54.9,"sma_20":5131.0,"sma_60":5172.0,"sma_120":5246.96},{"date":"2024-12-27","open":4769,"high":4816,"low":4645,"close":4693,"volume":116241,"rsi_14":47.06,"sma_20":5110.5,"sma_60":5166.83,"sma_120":5242.96},{"date":"2024-12-30","open":4664,"high":4750,"low":4635,"close":4664,"volume":28511,"rsi_14":56.57,"sma_20":5093.5,"sma_60":5162.33,"sma_120":5238.38},{"date":"2025-01-02","open":4626,"high":4654,"low":4602,"close":4645,"volume":36452,"rsi_14":45.78,"sma_20":5075.5,"sma_60":5156.67,"sma_120":5233.46},{"date":"2025-01-03","open":4616,"high":4716,"low":4616,"close":4707,"volume":46049,"rsi_14":42.68,"sma_20":5060.75,"sma_60":5151.58,"sma_120":5229.5},{"date":"2025-01-06","open":4721,"high":4788,"low":4707,"close":4788,"volume":21356,"rsi_14":47.06,"sma_20":5053.25,"sma_60":5148.75,"sma_120":5225.42},{"date":"2025-01-07","open":4788,"high":4788,"low":4731,"close":4759,"volume":27868,"rsi_14":42.17,"sma_20":5048.75,"sma_60":5144.08,"sma_120":5221.08},{"date":"2025-01-08","open":4759,"high":4759,"low":4697,"close":4745,"volume":32055,"rsi_14":36.94,"sma_20":5048.0,"sma_60":5139.0,"sma_120":5216.54},{"date":"2025-01-09","open":4712,"high":4745,"low":4678,"close":4702,"volume":42379,"rsi_14":35.37,"sma_20":5056.5,"sma_60":5133.67,"sma_120":5211.46},{"date":"2025-01-10","open":4726,"high":4726,"low":4688,"close":4721,"volume":18519,"rsi_14":33.75,"sma_20":5057.0,"sma_60":5128.67,"sma_120":5206.62},{"date":"2025-01-13","open":4716,"high":4716,"low":4664,"close":4673,"volume":12976,"rsi_14":34.62,"sma_20":5049.5,"sma_60":5123.17,"sma_120":5200.96},{"date":"2025-01-14","open":4673,"high":4759,"low":4673,"close":4697,"volume":7698,"rsi_14":39.6,"sma_20":5042.25,"sma_60":5118.42,"sma_120":5195.75},{"date":"2025-01-15","open":4697,"high":4735,"low":4678,"close":4678,"volume":17872,"rsi_14":36.05,"sma_20":5031.5,"sma_60":5113.5,"sma_120":5190.54},{"date":"2025-01-16","open":4683,"high":4735,"low":4683,"close":4712,"volume":18887,"rsi_14":35.62,"sma_20":5019.5,"sma_60":5109.33,"sma_120":5186.04},{"date":"2025-01-17","open":4712,"high":4759,"low":4707,"close":4750,"volume":32923,"rsi_14":36.49,"sma_20":5010.0,"sma_60":5106.67,"sma_120":5182.04},{"date":"2025-01-20","open":4721,"high":4759,"low":4721,"close":4745,"volume":13098,"rsi_14":55.67,"sma_20":4998.25,"sma_60":5104.42,"sma_120":5178.67},{"date":"2025-01-21","open":4745,"high":4745,"low":4688,"close":4712,"volume":20810,"rsi_14":55.1,"sma_20":4988.25,"sma_60":5101.75,"sma_120":5175.67},{"date":"2025-01-22","open":4712,"high":4735,"low":4693,"close":4707,"volume":18188,"rsi_14":56.84,"sma_20":4981.0,"sma_60":5099.83,"sma_120":5172.79},{"date":"2025-01-23","open":4707,"high":4731,"low":4654,"close":4688,"volume":30078,"rsi_14":47.67,"sma_20":4971.25,"sma_60":5096.75,"sma_120":5168.75},{"date":"2025-01-24","open":4688,"high":4688,"low":4650,"close":4673,"volume":24335,"rsi_14":33.33,"sma_20":4958.75,"sma_60":5092.92,"sma_120":5164.83},{"date":"2025-01-31","open":4650,"high":4673,"low":4631,"close":4664,"volume":22179,"rsi_14":35.29,"sma_20":4944.25,"sma_60":5088.42,"sma_120":5160.67},{"date":"2025-02-03","open":4664,"high":4664,"low":4583,"close":4612,"volume":40777,"rsi_14":31.58,"sma_20":4940.0,"sma_60":5082.67,"sma_120":5156.38},{"date":"2025-02-04","open":4612,"high":4659,"low":4612,"close":4635,"volume":20216,"rsi_14":40.28,"sma_20":4938.5,"sma_60":5077.5,"sma_120":5152.29},{"date":"2025-02-05","open":4635,"high":4659,"low":4631,"close":4635,"volume":23063,"rsi_14":36.76,"sma_20":4938.0,"sma_60":5071.83,"sma_120":5147.54},{"date":"2025-02-06","open":4645,"high":4693,"low":4640,"close":4673,"volume":36726,"rsi_14":50.0,"sma_20":4936.25,"sma_60":5065.83,"sma_120":5143.96},{"date":"2025-02-07","open":4659,"high":4697,"low":4659,"close":4683,"volume":18976,"rsi_14":47.62,"sma_20":4930.75,"sma_60":5060.0,"sma_120":5144.54},{"date":"2025-02-10","open":4640,"high":4683,"low":4626,"close":4683,"volume":33166,"rsi_14":50.85,"sma_20":4926.75,"sma_60":5054.67,"sma_120":5144.17},{"date":"2025-02-11","open":4683,"high":4693,"low":4654,"close":4669,"volume":25750,"rsi_14":41.82,"sma_20":4922.75,"sma_60":5048.08,"sma_120":5143.21},{"date":"2025-02-12","open":4712,"high":4712,"low":4621,"close":4631,"volume":68079,"rsi_14":27.27,"sma_20":4919.0,"sma_60":5041.83,"sma_120":5141.25},{"date":"2025-02-13","open":4626,"high":4650,"low":4616,"close":4621,"volume":33770,"rsi_14":26.79,"sma_20":4913.75,"sma_60":5037.58,"sma_120":5138.88},{"date":"2025-02-14","open":4621,"high":4650,"low":4621,"close":4640,"volume":29390,"rsi_14":35.85,"sma_20":4912.0,"sma_60":5035.67,"sma_120":5136.42},{"date":"2025-02-17","open":4645,"high":4673,"low":4626,"close":4673,"volume":34080,"rsi_14":44.07,"sma_20":4910.75,"sma_60":5033.83,"sma_120":5134.58},{"date":"2025-02-18","open":4683,"high":4693,"low":4635,"close":4654,"volume":47666,"rsi_14":44.07,"sma_20":4909.5,"sma_60":5030.0,"sma_120":5132.17},{"date":"2025-02-19","open":4654,"high":4693,"low":4650,"close":4654,"volume":35796,"rsi_14":46.43,"sma_20":4906.5,"sma_60":5025.0,"sma_120":5128.75},{"date":"2025-02-20","open":4654,"high":4678,"low":4635,"close":4645,"volume":55867,"rsi_14":46.43,"sma_20":4901.0,"sma_60":5019.33,"sma_120":5125.33},{"date":"2025-02-21","open":4659,"high":4673,"low":4593,"close":4640,"volume":41633,"rsi_14":56.52,"sma_20":4895.5,"sma_60":5014.08,"sma_120":5120.71},{"date":"2025-02-24","open":4621,"high":4678,"low":4616,"close":4678,"volume":64258,"rsi_14":59.18,"sma_20":4893.75,"sma_60":5010.0,"sma_120":5116.5},{"date":"2025-02-25","open":4678,"high":4697,"low":4664,"close":4688,"volume":37651,"rsi_14":60.78,"sma_20":4892.75,"sma_60":5005.75,"sma_120":5112.62},{"date":"2025-02-26","open":4678,"high":4716,"low":4673,"close":4712,"volume":23403,"rsi_14":58.33,"sma_20":4894.0,"sma_60":5001.42,"sma_120":5109.04},{"date":"2025-02-27","open":4702,"high":4716,"low":4683,"close":4693,"volume":27732,"rsi_14":52.0,"sma_20":4895.0,"sma_60":4996.25,"sma_120":5105.21},{"date":"2025-02-28","open":4654,"high":4688,"low":4602,"close":4616,"volume":69853,"rsi_14":39.39,"sma_20":4892.5,"sma_60":4989.25,"sma_120":5100.62},{"date":"2025-03-04","open":4616,"high":4616,"low":4526,"close":4526,"volume":61590,"rsi_14":31.71,"sma_20":4888.0,"sma_60":4979.5,"sma_120":5095.92},{"date":"2025-03-05","open":4531,"high":4602,"low":4531,"close":4602,"volume":22460,"rsi_14":46.67,"sma_20":4886.25,"sma_60":4972.75,"sma_120":5092.54},{"date":"2025-03-06","open":4602,"high":4616,"low":4559,"close":4564,"volume":36505,"rsi_14":43.75,"sma_20":4882.5,"sma_60":4965.33,"sma_120":5088.58},{"date":"2025-03-07","open":4555,"high":4588,"low":4531,"close":4540,"volume":45843,"rsi_14":39.18,"sma_20":4875.5,"sma_60":4957.5,"sma_120":5084.33},{"date":"2025-03-10","open":4531,"high":4574,"low":4531,"close":4574,"volume":17877,"rsi_14":39.18,"sma_20":4869.75,"sma_60":4951.25,"sma_120":5079.29},{"date":"2025-03-11","open":4521,"high":4564,"low":4474,"close":4516,"volume":48404,"rsi_14":36.19,"sma_20":4861.0,"sma_60":4945.5,"sma_120":5075.0},{"date":"2025-03-12","open":4512,"high":4555,"low":4502,"close":4521,"volume":26172,"rsi_14":36.79,"sma_20":4853.25,"sma_60":4941.33,"sma_120":5070.92},{"date":"2025-03-13","open":4512,"high":4540,"low":4478,"close":4483,"volume":25529,"rsi_14":34.82,"sma_20":4845.5,"sma_60":4940.33,"sma_120":5067.33},{"date":"2025-03-14","open":4488,"high":4569,"low":4483,"close":4540,"volume":27677,"rsi_14":41.46,"sma_20":4841.25,"sma_60":4937.33,"sma_120":5064.17},{"date":"2025-03-17","open":4526,"high":4578,"low":4526,"close":4540,"volume":18073,"rsi_14":37.39,"sma_20":4836.0,"sma_60":4932.5,"sma_120":5061.83},{"date":"2025-03-18","open":4521,"high":4555,"low":4521,"close":4531,"volume":17183,"rsi_14":35.65,"sma_20":4828.5,"sma_60":4927.17,"sma_120":5059.33},{"date":"2025-03-19","open":4531,"high":4593,"low":4521,"close":4569,"volume":36237,"rsi_14":37.29,"sma_20":4824.0,"sma_60":4921.67,"sma_120":5056.42},{"date":"2025-03-20","open":4564,"high":4731,"low":4545,"close":4645,"volume":163032,"rsi_14":46.15,"sma_20":4823.5,"sma_60":4916.5,"sma_120":5053.17},{"date":"2025-03-21","open":4631,"high":4631,"low":4535,"close":4593,"volume":58867,"rsi_14":48.0,"sma_20":4820.75,"sma_60":4910.58,"sma_120":5049.12},{"date":"2025-03-24","open":4569,"high":4650,"low":4569,"close":4645,"volume":31091,"rsi_14":60.68,"sma_20":4821.0,"sma_60":4904.92,"sma_120":5045.46},{"date":"2025-03-25","open":4645,"high":4678,"low":4583,"close":4602,"volume":35729,"rsi_14":50.0,"sma_20":4817.0,"sma_60":4899.67,"sma_120":5041.33},{"date":"2025-03-26","open":4602,"high":4621,"low":4588,"close":4612,"volume":17701,"rsi_14":54.81,"sma_20":4813.0,"sma_60":4895.58,"sma_120":5037.38},{"date":"2025-03-27","open":4607,"high":4616,"low":4578,"close":4607,"volume":14625,"rsi_14":57.0,"sma_20":4807.5,"sma_60":4890.92,"sma_120":5033.96},{"date":"2025-03-28","open":4607,"high":4621,"low":4559,"close":4564,"volume":63149,"rsi_14":49.02,"sma_20":4800.75,"sma_60":4884.83,"sma_120":5029.58},{"date":"2025-03-31","open":4564,"high":4564,"low":4483,"close":4493,"volume":32413,"rsi_14":47.62,"sma_20":4794.25,"sma_60":4877.0,"sma_120":5024.5},{"date":"2025-04-01","open":4497,"high":4531,"low":4483,"close":4502,"volume":26861,"rsi_14":48.11,"sma_20":4793.0,"sma_60":4873.67,"sma_120":5020.25},{"date":"2025-04-02","open":4488,"high":4512,"low":4474,"close":4493,"volume":30899,"rsi_14":51.0,"sma_20":4787.25,"sma_60":4870.67,"sma_120":5016.5},{"date":"2025-04-03","open":4474,"high":4478,"low":4426,"close":4426,"volume":39344,"rsi_14":38.24,"sma_20":4780.0,"sma_60":4866.83,"sma_120":5011.75},{"date":"2025-04-04","open":4421,"high":4464,"low":4355,"close":4464,"volume":41798,"rsi_14":42.73,"sma_20":4776.0,"sma_60":4862.58,"sma_120":5007.08},{"date":"2025-04-07","open":4378,"high":4459,"low":4231,"close":4255,"volume":106368,"rsi_14":30.92,"sma_20":4759.25,"sma_60":4853.25,"sma_120":5001.0},{"date":"2025-04-08","open":4259,"high":4355,"low":4250,"close":4269,"volume":36767,"rsi_14":28.57,"sma_20":4746.25,"sma_60":4844.67,"sma_120":4994.38},{"date":"2025-04-09","open":4212,"high":4307,"low":4179,"close":4250,"volume":71554,"rsi_14":19.26,"sma_20":4732.0,"sma_60":4836.0,"sma_120":4987.5},{"date":"2025-04-10","open":4307,"high":4374,"low":4274,"close":4355,"volume":89851,"rsi_14":32.88,"sma_20":4725.25,"sma_60":4829.92,"sma_120":4981.79},{"date":"2025-04-11","open":4312,"high":4436,"low":4312,"close":4431,"volume":34970,"rsi_14":35.1,"sma_20":4719.5,"sma_60":4824.83,"sma_120":4976.75},{"date":"2025-04-14","open":4455,"high":4559,"low":4431,"close":4512,"volume":64944,"rsi_14":44.03,"sma_20":4718.0,"sma_60":4822.0,"sma_120":4972.58},{"date":"2025-04-15","open":4516,"high":4574,"low":4516,"close":4564,"volume":34122,"rsi_14":47.02,"sma_20":4719.75,"sma_60":4819.67,"sma_120":4969.04},{"date":"2025-04-16","open":4569,"high":4621,"low":4540,"close":4578,"volume":46859,"rsi_14":48.24,"sma_20":4720.25,"sma_60":4817.92,"sma_120":4965.71},{"date":"2025-04-17","open":4559,"high":4607,"low":4555,"close":4564,"volume":26145,"rsi_14":50.0,"sma_20":4716.0,"sma_60":4815.33,"sma_120":4962.33},{"date":"2025-04-18","open":4569,"high":4588,"low":4540,"close":4588,"volume":12161,"rsi_14":56.49,"sma_20":4715.75,"sma_60":4812.5,"sma_120":4959.58},{"date":"2025-04-21","open":4593,"high":4616,"low":4569,"close":4612,"volume":39136,"rsi_14":57.32,"sma_20":4714.0,"sma_60":4810.17,"sma_120":4957.29},{"date":"2025-04-22","open":4612,"high":4683,"low":4602,"close":4654,"volume":38180,"rsi_14":60.37,"sma_20":4716.75,"sma_60":4809.17,"sma_120":4955.46},{"date":"2025-04-23","open":4664,"high":4664,"low":4626,"close":4664,"volume":30481,"rsi_14":66.45,"sma_20":4719.5,"sma_60":4808.42,"sma_120":4954.12},{"date":"2025-04-24","open":4635,"high":4673,"low":4626,"close":4650,"volume":22161,"rsi_14":63.27,"sma_20":4721.75,"sma_60":4807.75,"sma_120":4952.25},{"date":"2025-04-25","open":4650,"high":4735,"low":4650,"close":4693,"volume":42346,"rsi_14":91.07,"sma_20":4728.5,"sma_60":4808.08,"sma_120":4950.5},{"date":"2025-04-28","open":4693,"high":4697,"low":4626,"close":4631,"volume":41658,"rsi_14":81.15,"sma_20":4735.75,"sma_60":4807.5,"sma_120":4947.96},{"date":"2025-04-29","open":4621,"high":4683,"low":4612,"close":4683,"volume":47749,"rsi_14":85.27,"sma_20":4745.25,"sma_60":4808.75,"sma_120":4945.71},{"date":"2025-04-30","open":4669,"high":4702,"low":4635,"close":4683,"volume":24011,"rsi_14":82.24,"sma_20":4755.25,"sma_60":4809.58,"sma_120":4943.54},{"date":"2025-05-02","open":4688,"high":4702,"low":4645,"close":4683,"volume":22152,"rsi_14":79.12,"sma_20":4768.75,"sma_60":4810.42,"sma_120":4941.12},{"date":"2025-05-07","open":4683,"high":4683,"low":4650,"close":4664,"volume":9997,"rsi_14":70.51,"sma_20":4779.25,"sma_60":4810.25,"sma_120":4938.04},{"date":"2025-05-08","open":4664,"high":4707,"low":4664,"close":4697,"volume":28443,"rsi_14":68.92,"sma_20":4802.5,"sma_60":4810.5,"sma_120":4935.25},{"date":"2025-05-09","open":4702,"high":4712,"low":4645,"close":4697,"volume":21128,"rsi_14":67.61,"sma_20":4825.0,"sma_60":4810.75,"sma_120":4932.71},{"date":"2025-05-12","open":4693,"high":4697,"low":4607,"close":4673,"volume":74791,"rsi_14":65.75,"sma_20":4847.25,"sma_60":4810.83,"sma_120":4929.46},{"date":"2025-05-13","open":4688,"high":4716,"low":4673,"close":4702,"volume":23451,"rsi_14":66.22,"sma_20":4865.5,"sma_60":4812.08,"sma_120":4926.96},{"date":"2025-05-14","open":4721,"high":4769,"low":4693,"close":4759,"volume":65481,"rsi_14":69.14,"sma_20":4882.75,"sma_60":4814.5,"sma_120":4926.04},{"date":"2025-05-15","open":4750,"high":4769,"low":4707,"close":4754,"volume":22087,"rsi_14":64.38,"sma_20":4895.5,"sma_60":4816.5,"sma_120":4926.08},{"date":"2025-05-16","open":4754,"high":4769,"low":4678,"close":4683,"volume":41341,"rsi_14":52.33,"sma_20":4901.75,"sma_60":4816.67,"sma_120":4925.25},{"date":"2025-05-19","open":4673,"high":4673,"low":4621,"close":4621,"volume":35596,"rsi_14":46.88,"sma_20":4904.0,"sma_60":4816.08,"sma_120":4923.04},{"date":"2025-05-20","open":4621,"high":4678,"low":4621,"close":4650,"volume":12825,"rsi_14":45.16,"sma_20":4908.5,"sma_60":4816.0,"sma_120":4920.5},{"date":"2025-05-21","open":4654,"high":4731,"low":4654,"close":4659,"volume":32568,"rsi_14":53.66,"sma_20":4912.25,"sma_60":4816.25,"sma_120":4917.79},{"date":"2025-05-22","open":4659,"high":4712,"low":4616,"close":4635,"volume":30256,"rsi_14":43.42,"sma_20":4913.5,"sma_60":4816.17,"sma_120":4915.12},{"date":"2025-05-23","open":4640,"high":4707,"low":4621,"close":4664,"volume":25720,"rsi_14":47.56,"sma_20":4914.0,"sma_60":4815.92,"sma_120":4912.96},{"date":"2025-05-26","open":4664,"high":4864,"low":4602,"close":4759,"volume":114964,"rsi_14":57.84,"sma_20":4919.0,"sma_60":4817.17,"sma_120":4911.46},{"date":"2025-05-27","open":4778,"high":4788,"low":4733,"close":4759,"volume":44160,"rsi_14":60.2,"sma_20":4924.75,"sma_60":4818.0,"sma_120":4909.71},{"date":"2025-05-28","open":4759,"high":4835,"low":4759,"close":4778,"volume":48065,"rsi_14":58.95,"sma_20":4929.25,"sma_60":4819.5,"sma_120":4907.88},{"date":"2025-05-29","open":4788,"high":4902,"low":4788,"close":4883,"volume":70040,"rsi_14":66.67,"sma_20":4942.5,"sma_60":4824.17,"sma_120":4906.71},{"date":"2025-05-30","open":4892,"high":4921,"low":4845,"close":4873,"volume":39716,"rsi_14":68.42,"sma_20":4952.5,"sma_60":4830.25,"sma_120":4904.88},{"date":"2025-06-02","open":4873,"high":4892,"low":4788,"close":4788,"volume":27121,"rsi_14":57.14,"sma_20":4958.0,"sma_60":4833.5,"sma_120":4903.12},{"date":"2025-06-04","open":4807,"high":4940,"low":4797,"close":4930,"volume":73885,"rsi_14":62.5,"sma_20":4971.0,"sma_60":4839.92,"sma_120":4902.62},{"date":"2025-06-05","open":4930,"high":5102,"low":4911,"close":5083,"volume":173021,"rsi_14":69.71,"sma_20":4993.0,"sma_60":4849.42,"sma_120":4903.46},{"date":"2025-06-09","open":5187,"high":5197,"low":5083,"close":5159,"volume":126155,"rsi_14":78.41,"sma_20":5017.25,"sma_60":4859.67,"sma_120":4905.46},{"date":"2025-06-10","open":5130,"high":5207,"low":5064,"close":5130,"volume":67447,"rsi_14":81.66,"sma_20":5040.0,"sma_60":4870.42,"sma_120":4907.96},{"date":"2025-06-11","open":5140,"high":5216,"low":5121,"close":5178,"volume":82178,"rsi_14":82.08,"sma_20":5066.5,"sma_60":4881.92,"sma_120":4911.62},{"date":"2025-06-12","open":5159,"high":5245,"low":5159,"close":5216,"volume":61917,"rsi_14":82.68,"sma_20":5093.5,"sma_60":4894.75,"sma_120":4917.54},{"date":"2025-06-13","open":5226,"high":5245,"low":5016,"close":5111,"volume":93017,"rsi_14":75.51,"sma_20":5112.0,"sma_60":4904.75,"sma_120":4921.04},{"date":"2025-06-16","open":5102,"high":5140,"low":4988,"close":5140,"volume":36132,"rsi_14":75.51,"sma_20":5132.25,"sma_60":4915.25,"sma_120":4923.88},{"date":"2025-06-17","open":5159,"high":5187,"low":5035,"close":5092,"volume":56428,"rsi_14":68.82,"sma_20":5153.75,"sma_60":4925.08,"sma_120":4926.12},{"date":"2025-06-18","open":5064,"high":5121,"low":5007,"close":5121,"volume":31596,"rsi_14":69.79,"sma_20":5180.0,"sma_60":4934.75,"sma_120":4928.21},{"date":"2025-06-19","open":5140,"high":5140,"low":5016,"close":5035,"volume":47864,"rsi_14":63.11,"sma_20":5200.25,"sma_60":4941.58,"sma_120":4929.04},{"date":"2025-06-20","open":5035,"high":5073,"low":4988,"close":5064,"volume":43372,"rsi_14":60.0,"sma_20":5221.5,"sma_60":4949.83,"sma_120":4930.21},{"date":"2025-06-23","open":5092,"high":5092,"low":4940,"close":5016,"volume":51974,"rsi_14":57.58,"sma_20":5241.5,"sma_60":4956.33,"sma_120":4930.62},{"date":"2025-06-24","open":5054,"high":5092,"low":5007,"close":5073,"volume":53917,"rsi_14":65.62,"sma_20":5263.0,"sma_60":4964.58,"sma_120":4932.12},{"date":"2025-06-25","open":5073,"high":5092,"low":5035,"close":5073,"volume":46179,"rsi_14":59.26,"sma_20":5279.5,"sma_60":4972.67,"sma_120":4934.12},{"date":"2025-06-26","open":5073,"high":5073,"low":4921,"close":4978,"volume":49603,"rsi_14":42.67,"sma_20":5291.0,"sma_60":4979.17,"sma_120":4935.04},{"date":"2025-06-27","open":4959,"high":5045,"low":4950,"close":4950,"volume":37454,"rsi_14":34.29,"sma_20":5300.0,"sma_60":4985.92,"sma_120":4935.38},{"date":"2025-06-30","open":4950,"high":4997,"low":4921,"close":4959,"volume":20857,"rsi_14":36.76,"sma_20":5304.0,"sma_60":4994.08,"sma_120":4935.54},{"date":"2025-07-01","open":4959,"high":5064,"low":4959,"close":5007,"volume":56884,"rsi_14":36.76,"sma_20":5311.0,"sma_60":5002.92,"sma_120":4938.29},{"date":"2025-07-02","open":5035,"high":5064,"low":4930,"close":5026,"volume":42653,"rsi_14":34.85,"sma_20":5323.5,"sma_60":5012.25,"sma_120":4941.46},{"date":"2025-07-03","open":5064,"high":5168,"low":5045,"close":5130,"volume":64176,"rsi_14":51.52,"sma_20":5334.0,"sma_60":5024.58,"sma_120":4945.71},{"date":"2025-07-04","open":5130,"high":5159,"low":5045,"close":5073,"volume":42247,"rsi_14":44.93,"sma_20":5333.5,"sma_60":5035.25,"sma_120":4948.92},{"date":"2025-07-07","open":5073,"high":5102,"low":5016,"close":5054,"volume":30064,"rsi_14":46.97,"sma_20":5328.0,"sma_60":5049.25,"sma_120":4951.25},{"date":"2025-07-08","open":5054,"high":5111,"low":4997,"close":5092,"volume":35163,"rsi_14":47.76,"sma_20":5326.0,"sma_60":5063.67,"sma_120":4954.17},{"date":"2025-07-09","open":5111,"high":5216,"low":5083,"close":5187,"volume":65345,"rsi_14":61.76,"sma_20":5326.5,"sma_60":5080.08,"sma_120":4958.04},{"date":"2025-07-10","open":5187,"high":5226,"low":5149,"close":5159,"volume":46358,"rsi_14":57.35,"sma_20":5323.5,"sma_60":5094.17,"sma_120":4962.04},{"date":"2025-07-11","open":5207,"high":5235,"low":5159,"close":5168,"volume":57347,"rsi_14":62.5,"sma_20":5326.5,"sma_60":5107.08,"sma_120":4965.96},{"date":"2025-07-14","open":5197,"high":5283,"low":5140,"close":5254,"volume":135751,"rsi_14":64.18,"sma_20":5332.5,"sma_60":5120.08,"sma_120":4971.04},{"date":"2025-07-15","open":5235,"high":5254,"low":5130,"close":5197,"volume":54167,"rsi_14":58.9,"sma_20":5338.0,"sma_60":5131.17,"sma_120":4975.42},{"date":"2025-07-16","open":5197,"high":5197,"low":5092,"close":5159,"volume":20152,"rsi_14":64.18,"sma_20":5340.0,"sma_60":5141.33,"sma_120":4979.62},{"date":"2025-07-17","open":5197,"high":5197,"low":5083,"close":5159,"volume":15034,"rsi_14":67.19,"sma_20":5346.5,"sma_60":5151.75,"sma_120":4983.54},{"date":"2025-07-18","open":5168,"high":6139,"low":5111,"close":5311,"volume":8816219,"rsi_14":73.42,"sma_20":5359.5,"sma_60":5164.42,"sma_120":4988.46},{"date":"2025-07-21","open":5311,"high":5321,"low":5216,"close":5226,"volume":386080,"rsi_14":63.86,"sma_20":5370.5,"sma_60":5175.17,"sma_120":4992.67},{"date":"2025-07-22","open":5273,"high":5292,"low":5140,"close":5187,"volume":274563,"rsi_14":60.0,"sma_20":5376.5,"sma_60":5184.5,"sma_120":4996.83},{"date":"2025-07-23","open":5159,"high":5216,"low":5083,"close":5149,"volume":162949,"rsi_14":51.28,"sma_20":5380.5,"sma_60":5193.0,"sma_120":5000.71},{"date":"2025-07-24","open":5159,"high":5207,"low":5140,"close":5159,"volume":97319,"rsi_14":56.16,"sma_20":5390.0,"sma_60":5201.92,"sma_120":5004.83},{"date":"2025-07-25","open":5140,"high":5187,"low":5092,"close":5102,"volume":72693,"rsi_14":53.25,"sma_20":5398.0,"sma_60":5209.08,"sma_120":5008.58},{"date":"2025-07-28","open":5092,"high":5111,"low":4997,"close":5045,"volume":104587,"rsi_14":46.84,"sma_20":5402.5,"sma_60":5216.33,"sma_120":5011.92},{"date":"2025-07-29","open":4997,"high":5092,"low":4959,"close":5092,"volume":67671,"rsi_14":43.24,"sma_20":5407.0,"sma_60":5223.5,"sma_120":5016.12},{"date":"2025-07-30","open":5092,"high":5140,"low":5045,"close":5121,"volume":42930,"rsi_14":47.3,"sma_20":5412.0,"sma_60":5231.17,"sma_120":5020.38},{"date":"2025-07-31","open":5121,"high":5159,"low":5054,"close":5092,"volume":56743,"rsi_14":44.74,"sma_20":5410.0,"sma_60":5238.33,"sma_120":5024.38},{"date":"2025-08-01","open":5092,"high":5092,"low":4902,"close":4950,"volume":99106,"rsi_14":30.49,"sma_20":5403.5,"sma_60":5243.33,"sma_120":5026.79},{"date":"2025-08-04","open":4921,"high":5073,"low":4854,"close":5073,"volume":61272,"rsi_14":42.7,"sma_20":5404.5,"sma_60":5249.92,"sma_120":5030.21},{"date":"2025-08-05","open":5111,"high":5187,"low":5064,"close":5140,"volume":72522,"rsi_14":48.91,"sma_20":5407.0,"sma_60":5257.67,"sma_120":5034.21},{"date":"2025-08-06","open":5178,"high":5254,"low":5121,"close":5207,"volume":69908,"rsi_14":52.53,"sma_20":5408.0,"sma_60":5267.0,"sma_120":5038.92},{"date":"2025-08-07","open":5197,"high":5235,"low":5159,"close":5197,"volume":47416,"rsi_14":42.86,"sma_20":5410.0,"sma_60":5275.67,"sma_120":5043.88},{"date":"2025-08-08","open":5197,"high":5254,"low":5168,"close":5178,"volume":24324,"rsi_14":46.75,"sma_20":5410.5,"sma_60":5283.0,"sma_120":5048.75},{"date":"2025-08-11","open":5235,"high":5235,"low":5168,"close":5207,"volume":27528,"rsi_14":51.32,"sma_20":5408.0,"sma_60":5290.92,"sma_120":5053.71},{"date":"2025-08-12","open":5207,"high":5273,"low":5207,"close":5226,"volume":74630,"rsi_14":55.41,"sma_20":5409.5,"sma_60":5300.42,"sma_120":5058.54},{"date":"2025-08-13","open":5245,"high":5378,"low":5245,"close":5254,"volume":65790,"rsi_14":56.58,"sma_20":5414.5,"sma_60":5311.5,"sma_120":5063.79},{"date":"2025-08-14","open":5254,"high":5302,"low":5168,"close":5245,"volume":48534,"rsi_14":60.56,"sma_20":5419.0,"sma_60":5321.92,"sma_120":5068.96},{"date":"2025-08-18","open":5235,"high":5235,"low":5064,"close":5140,"volume":59304,"rsi_14":56.58,"sma_20":5410.0,"sma_60":5330.33,"sma_120":5073.29},{"date":"2025-08-19","open":5140,"high":5168,"low":5054,"close":5073,"volume":31135,"rsi_14":48.72,"sma_20":5402.0,"sma_60":5338.0,"sma_120":5077.08},{"date":"2025-08-20","open":5073,"high":5073,"low":4921,"close":5026,"volume":64164,"rsi_14":43.75,"sma_20":5393.5,"sma_60":5344.33,"sma_120":5080.12},{"date":"2025-08-21","open":4988,"high":5073,"low":4988,"close":5035,"volume":42545,"rsi_14":46.15,"sma_20":5387.5,"sma_60":5349.17,"sma_120":5083.17},{"date":"2025-08-22","open":4997,"high":5073,"low":4978,"close":4988,"volume":57020,"rsi_14":52.94,"sma_20":5378.5,"sma_60":5353.17,"sma_120":5085.58},{"date":"2025-08-25","open":5035,"high":5064,"low":4921,"close":4930,"volume":115193,"rsi_14":37.7,"sma_20":5369.5,"sma_60":5355.83,"sma_120":5087.67},{"date":"2025-08-26","open":4969,"high":5064,"low":4892,"close":5054,"volume":110699,"rsi_14":43.28,"sma_20":5370.0,"sma_60":5358.83,"sma_120":5091.5},{"date":"2025-08-27","open":5416,"high":5416,"low":5092,"close":5168,"volume":571883,"rsi_14":47.22,"sma_20":5374.0,"sma_60":5364.0,"sma_120":5097.12},{"date":"2025-08-28","open":5140,"high":5254,"low":5054,"close":5245,"volume":109889,"rsi_14":53.16,"sma_20":5380.5,"sma_60":5372.0,"sma_120":5102.75},{"date":"2025-08-29","open":5235,"high":5254,"low":5130,"close":5178,"volume":51634,"rsi_14":50.0,"sma_20":5385.0,"sma_60":5376.33,"sma_120":5108.12},{"date":"2025-09-01","open":5140,"high":5187,"low":5092,"close":5159,"volume":79471,"rsi_14":46.99,"sma_20":5396.0,"sma_60":5377.67,"sma_120":5113.54},{"date":"2025-09-02","open":5159,"high":5187,"low":5064,"close":5121,"volume":66351,"rsi_14":43.53,"sma_20":5398.5,"sma_60":5377.0,"sma_120":5118.33},{"date":"2025-09-03","open":5111,"high":5111,"low":4997,"close":5045,"volume":88463,"rsi_14":37.78,"sma_20":5393.5,"sma_60":5375.5,"sma_120":5122.96},{"date":"2025-09-04","open":5045,"high":5121,"low":5045,"close":5092,"volume":37613,"rsi_14":41.49,"sma_20":5387.5,"sma_60":5374.0,"sma_120":5127.96},{"date":"2025-09-05","open":5092,"high":5140,"low":5054,"close":5054,"volume":29655,"rsi_14":44.83,"sma_20":5380.0,"sma_60":5371.17,"sma_120":5132.96},{"date":"2025-09-08","open":5045,"high":5149,"low":5016,"close":5130,"volume":57413,"rsi_14":53.41,"sma_20":5377.5,"sma_60":5371.5,"sma_120":5138.12},{"date":"2025-09-09","open":5130,"high":5149,"low":5073,"close":5121,"volume":57440,"rsi_14":55.95,"sma_20":5373.0,"sma_60":5371.17,"sma_120":5143.21},{"date":"2025-09-10","open":5121,"high":5121,"low":5073,"close":5111,"volume":50152,"rsi_14":54.76,"sma_20":5367.0,"sma_60":5371.5,"sma_120":5148.29},{"date":"2025-09-11","open":5111,"high":5121,"low":5016,"close":5035,"volume":91082,"rsi_14":52.87,"sma_20":5355.5,"sma_60":5370.0,"sma_120":5152.38},{"date":"2025-09-12","open":5045,"high":5083,"low":5016,"close":5054,"volume":41590,"rsi_14":57.83,"sma_20":5345.5,"sma_60":5370.33,"sma_120":5155.96},{"date":"2025-09-15","open":5054,"high":5092,"low":5016,"close":5064,"volume":44478,"rsi_14":50.7,"sma_20":5341.5,"sma_60":5370.33,"sma_120":5160.08},{"date":"2025-09-16","open":5064,"high":5092,"low":4988,"close":5045,"volume":69158,"rsi_14":39.34,"sma_20":5340.0,"sma_60":5370.83,"sma_120":5163.58},{"date":"2025-09-17","open":4997,"high":5035,"low":4950,"close":4969,"volume":47901,"rsi_14":26.23,"sma_20":5337.0,"sma_60":5369.0,"sma_120":5166.79},{"date":"2025-09-18","open":4988,"high":5045,"low":4959,"close":4988,"volume":47917,"rsi_14":30.91,"sma_20":5334.0,"sma_60":5367.33,"sma_120":5170.0},{"date":"2025-09-19","open":5210,"high":5230,"low":5170,"close":5210,"volume":56395,"rsi_14":30.91,"sma_20":5332.5,"sma_60":5367.0,"sma_120":5173.08},{"date":"2025-09-22","open":4950,"high":4978,"low":4921,"close":4959,"volume":39122,"rsi_14":33.33,"sma_20":5334.0,"sma_60":5367.17,"sma_120":5176.54},{"date":"2025-09-23","open":4921,"high":4969,"low":4911,"close":4950,"volume":49961,"rsi_14":38.64,"sma_20":5328.5,"sma_60":5367.0,"sma_120":5180.54},{"date":"2025-09-24","open":4950,"high":4950,"low":4845,"close":4864,"volume":82489,"rsi_14":25.0,"sma_20":5312.5,"sma_60":5364.5,"sma_120":5183.71},{"date":"2025-09-25","open":4864,"high":4864,"low":4826,"close":4864,"volume":28622,"rsi_14":27.27,"sma_20":5292.5,"sma_60":5361.67,"sma_120":5186.96},{"date":"2025-09-26","open":4826,"high":4873,"low":4797,"close":4816,"volume":48816,"rsi_14":9.76,"sma_20":5273.5,"sma_60":5356.17,"sma_120":5190.38},{"date":"2025-09-29","open":4816,"high":4873,"low":4807,"close":4835,"volume":24806,"rsi_14":14.29,"sma_20":5256.5,"sma_60":5352.0,"sma_120":5193.62},{"date":"2025-09-30","open":4873,"high":4902,"low":4835,"close":4864,"volume":26560,"rsi_14":20.45,"sma_20":5243.0,"sma_60":5348.67,"sma_120":5198.96},{"date":"2025-10-01","open":4873,"high":4892,"low":4845,"close":4854,"volume":24523,"rsi_14":24.32,"sma_20":5233.0,"sma_60":5344.5,"sma_120":5204.08},{"date":"2025-10-02","open":4873,"high":4912,"low":4873,"close":4892,"volume":20015,"rsi_14":24.32,"sma_20":5221.5,"sma_60":5339.0,"sma_120":5209.54},{"date":"2025-10-10","open":4883,"high":4892,"low":4797,"close":4807,"volume":58665,"rsi_14":18.6,"sma_20":5208.5,"sma_60":5332.83,"sma_120":5213.5},{"date":"2025-10-13","open":4807,"high":4930,"low":4735,"close":4902,"volume":86849,"rsi_14":35.29,"sma_20":5196.5,"sma_60":5328.17,"sma_120":5217.62},{"date":"2025-10-14","open":4902,"high":4921,"low":4835,"close":4921,"volume":45525,"rsi_14":44.44,"sma_20":5186.0,"sma_60":5322.33,"sma_120":5221.21},{"date":"2025-10-15","open":4892,"high":4930,"low":4873,"close":4921,"volume":22815,"rsi_14":43.18,"sma_20":5176.0,"sma_60":5317.5,"sma_120":5224.33},{"date":"2025-10-16","open":4921,"high":4959,"low":4873,"close":4921,"volume":42277,"rsi_14":45.24,"sma_20":5170.0,"sma_60":5313.33,"sma_120":5227.33},{"date":"2025-10-17","open":4873,"high":4930,"low":4864,"close":4883,"volume":41358,"rsi_14":41.3,"sma_20":5161.0,"sma_60":5308.5,"sma_120":5230.12},{"date":"2025-10-20","open":4911,"high":4911,"low":4826,"close":4892,"volume":46162,"rsi_14":43.48,"sma_20":5152.0,"sma_60":5301.17,"sma_120":5232.79},{"date":"2025-10-21","open":4854,"high":4969,"low":4854,"close":4921,"volume":69347,"rsi_14":57.5,"sma_20":5145.5,"sma_60":5295.83,"sma_120":5235.5},{"date":"2025-10-22","open":4921,"high":4930,"low":4873,"close":4930,"volume":14494,"rsi_14":58.54,"sma_20":5143.5,"sma_60":5291.33,"sma_120":5237.92},{"date":"2025-10-23","open":4930,"high":4959,"low":4902,"close":4902,"volume":44848,"rsi_14":61.54,"sma_20":5139.5,"sma_60":5287.0,"sma_120":5240.0},{"date":"2025-10-24","open":4902,"high":4930,"low":4892,"close":4930,"volume":30695,"rsi_14":62.5,"sma_20":5138.0,"sma_60":5283.0,"sma_120":5242.46},{"date":"2025-10-27","open":4930,"high":4959,"low":4902,"close":4940,"volume":43648,"rsi_14":60.53,"sma_20":5137.0,"sma_60":5280.17,"sma_120":5244.62},{"date":"2025-10-28","open":4930,"high":4940,"low":4902,"close":4911,"volume":30764,"rsi_14":57.5,"sma_20":5135.0,"sma_60":5277.83,"sma_120":5247.08},{"date":"2025-10-29","open":4911,"high":4911,"low":4845,"close":4902,"volume":90617,"rsi_14":53.85,"sma_20":5137.0,"sma_60":5274.5,"sma_120":5249.0},{"date":"2025-10-30","open":4902,"high":4902,"low":4826,"close":4854,"volume":86636,"rsi_14":56.76,"sma_20":5136.5,"sma_60":5269.83,"sma_120":5250.5},{"date":"2025-10-31","open":4816,"high":4854,"low":4816,"close":4816,"volume":36946,"rsi_14":35.48,"sma_20":5136.5,"sma_60":5265.0,"sma_120":5251.67},{"date":"2025-11-03","open":4797,"high":4816,"low":4750,"close":4750,"volume":150065,"rsi_14":25.0,"sma_20":5132.0,"sma_60":5261.5,"sma_120":5252.42},{"date":"2025-11-04","open":4750,"high":4807,"low":4735,"close":4754,"volume":31609,"rsi_14":26.03,"sma_20":5126.25,"sma_60":5255.92,"sma_120":5252.92},{"date":"2025-11-05","open":4754,"high":4754,"low":4612,"close":4693,"volume":110460,"rsi_14":22.09,"sma_20":5117.75,"sma_60":5248.08,"sma_120":5252.88},{"date":"2025-11-06","open":4673,"high":4745,"low":4645,"close":4702,"volume":34348,"rsi_14":26.25,"sma_20":5108.75,"sma_60":5239.25,"sma_120":5253.12},{"date":"2025-11-07","open":4707,"high":4745,"low":4616,"close":4645,"volume":53483,"rsi_14":21.11,"sma_20":5100.25,"sma_60":5229.58,"sma_120":5252.62},{"date":"2025-11-10","open":4650,"high":4816,"low":4650,"close":4778,"volume":36106,"rsi_14":36.61,"sma_20":5093.75,"sma_60":5222.58,"sma_120":5252.79},{"date":"2025-11-11","open":4778,"high":4835,"low":4754,"close":4807,"volume":46186,"rsi_14":38.79,"sma_20":5087.75,"sma_60":5215.58,"sma_120":5253.25},{"date":"2025-11-12","open":4797,"high":4911,"low":4788,"close":4902,"volume":98704,"rsi_14":50.0,"sma_20":5086.75,"sma_60":5209.92,"sma_120":5255.17},{"date":"2025-11-13","open":4902,"high":4911,"low":4864,"close":4873,"volume":9720,"rsi_14":45.38,"sma_20":5084.25,"sma_60":5203.25,"sma_120":5257.38},{"date":"2025-11-14","open":4873,"high":4883,"low":4778,"close":4845,"volume":59696,"rsi_14":42.54,"sma_20":5082.25,"sma_60":5196.25,"sma_120":5259.08},{"date":"2025-11-17","open":4873,"high":4873,"low":4778,"close":4845,"volume":102217,"rsi_14":44.53,"sma_20":5079.75,"sma_60":5191.08,"sma_120":5260.71},{"date":"2025-11-18","open":4807,"high":4883,"low":4807,"close":4816,"volume":57745,"rsi_14":43.18,"sma_20":5074.25,"sma_60":5186.58,"sma_120":5262.29},{"date":"2025-11-19","open":4835,"high":4883,"low":4759,"close":4835,"volume":52721,"rsi_14":48.41,"sma_20":5069.25,"sma_60":5183.25,"sma_120":5263.79},{"date":"2025-11-20","open":4835,"high":4911,"low":4835,"close":4864,"volume":56816,"rsi_14":54.03,"sma_20":5067.25,"sma_60":5180.25,"sma_120":5264.71},{"date":"2025-11-21","open":4835,"high":4883,"low":4816,"close":4854,"volume":53153,"rsi_14":59.82,"sma_20":5063.25,"sma_60":5177.92,"sma_120":5265.54},{"date":"2025-11-24","open":4873,"high":4911,"low":4826,"close":4892,"volume":53000,"rsi_14":62.18,"sma_20":5060.75,"sma_60":5177.25,"sma_120":5266.54},{"date":"2025-11-25","open":4892,"high":4930,"low":4854,"close":4873,"volume":26493,"rsi_14":67.27,"sma_20":5058.75,"sma_60":5174.08,"sma_120":5266.46},{"date":"2025-11-26","open":4873,"high":4911,"low":4873,"close":4892,"volume":13612,"rsi_14":67.86,"sma_20":5058.25,"sma_60":5169.25,"sma_120":5266.62},{"date":"2025-11-27","open":4892,"high":4921,"low":4864,"close":4864,"volume":13720,"rsi_14":71.7,"sma_20":5058.75,"sma_60":5162.58,"sma_120":5267.29},{"date":"2025-11-28","open":4873,"high":4921,"low":4873,"close":4911,"volume":20573,"rsi_14":65.91,"sma_20":5063.75,"sma_60":5157.92,"sma_120":5267.12},{"date":"2025-12-01","open":4883,"high":4978,"low":4883,"close":4959,"volume":102293,"rsi_14":67.39,"sma_20":5074.75,"sma_60":5154.42,"sma_120":5266.04},{"date":"2025-12-02","open":4950,"high":4988,"low":4911,"close":4921,"volume":31871,"rsi_14":52.5,"sma_20":5083.5,"sma_60":5150.92,"sma_120":5263.96},{"date":"2025-12-03","open":4921,"high":4978,"low":4921,"close":4959,"volume":22206,"rsi_14":60.98,"sma_20":5097.5,"sma_60":5149.42,"sma_120":5262.46},{"date":"2025-12-04","open":4959,"high":4978,"low":4930,"close":4969,"volume":30619,"rsi_14":66.67,"sma_20":5111.5,"sma_60":5147.25,"sma_120":5260.62},{"date":"2025-12-05","open":4969,"high":4978,"low":4930,"close":4978,"volume":18627,"rsi_14":67.5,"sma_20":5129.0,"sma_60":5145.92,"sma_120":5258.54},{"date":"2025-12-08","open":4978,"high":4988,"low":4930,"close":4930,"volume":25286,"rsi_14":64.29,"sma_20":5137.0,"sma_60":5142.42,"sma_120":5256.96},{"date":"2025-12-09","open":4930,"high":4969,"low":4921,"close":4950,"volume":8853,"rsi_14":64.29,"sma_20":5144.5,"sma_60":5139.42,"sma_120":5255.29},{"date":"2025-12-10","open":4969,"high":4978,"low":4921,"close":4940,"volume":24185,"rsi_14":60.0,"sma_20":5146.5,"sma_60":5136.42,"sma_120":5253.96},{"date":"2025-12-11","open":4940,"high":4978,"low":4930,"close":4978,"volume":20358,"rsi_14":65.12,"sma_20":5152.0,"sma_60":5135.42,"sma_120":5252.71},{"date":"2025-12-12","open":4997,"high":5007,"low":4969,"close":5007,"volume":24968,"rsi_14":64.29,"sma_20":5160.5,"sma_60":5134.58,"sma_120":5252.46},{"date":"2025-12-15","open":4997,"high":5026,"low":4978,"close":5026,"volume":70464,"rsi_14":69.05,"sma_20":5170.0,"sma_60":5133.92,"sma_120":5252.12},{"date":"2025-12-16","open":5045,"high":5045,"low":4969,"close":4969,"volume":57728,"rsi_14":58.7,"sma_20":5178.0,"sma_60":5132.58,"sma_120":5251.71},{"date":"2025-12-17","open":4969,"high":5016,"low":4950,"close":5016,"volume":39826,"rsi_14":66.67,"sma_20":5187.5,"sma_60":5133.42,"sma_120":5251.21},{"date":"2025-12-18","open":5007,"high":5026,"low":4959,"close":5016,"volume":34445,"rsi_14":62.79,"sma_20":5195.5,"sma_60":5134.08,"sma_120":5250.71},{"date":"2025-12-19","open":5026,"high":5035,"low":4969,"close":5026,"volume":48724,"rsi_14":58.97,"sma_20":5204.5,"sma_60":5135.25,"sma_120":5251.12},{"date":"2025-12-22","open":5026,"high":5083,"low":5026,"close":5064,"volume":66678,"rsi_14":69.23,"sma_20":5213.5,"sma_60":5137.08,"sma_120":5252.12},{"date":"2025-12-23","open":5073,"high":5083,"low":5007,"close":5007,"volume":51127,"rsi_14":56.1,"sma_20":5220.5,"sma_60":5138.08,"sma_120":5252.54},{"date":"2025-12-24","open":5007,"high":5035,"low":4969,"close":5007,"volume":84488,"rsi_14":55.0,"sma_20":5226.5,"sma_60":5140.58,"sma_120":5252.54},{"date":"2025-12-26","open":5007,"high":5016,"low":4940,"close":4940,"volume":94424,"rsi_14":45.65,"sma_20":5230.5,"sma_60":5141.92,"sma_120":5251.79},{"date":"2025-12-29","open":5110,"high":5110,"low":4950,"close":4970,"volume":183119,"rsi_14":33.33,"sma_20":5221.0,"sma_60":5140.42,"sma_120":5248.29},{"date":"2025-12-30","open":4970,"high":5010,"low":4945,"close":4950,"volume":62448,"rsi_14":30.16,"sma_20":5208.0,"sma_60":5138.25,"sma_120":5245.12},{"date":"2026-01-02","open":4975,"high":4975,"low":4880,"close":4915,"volume":81277,"rsi_14":29.01,"sma_20":5195.25,"sma_60":5135.0,"sma_120":5241.83},{"date":"2026-01-05","open":4915,"high":4940,"low":4855,"close":4870,"volume":150573,"rsi_14":22.73,"sma_20":5178.25,"sma_60":5131.17,"sma_120":5237.83},{"date":"2026-01-06","open":4920,"high":4920,"low":4855,"close":4880,"volume":21313,"rsi_14":20.31,"sma_20":5161.25,"sma_60":5127.17,"sma_120":5233.08},{"date":"2026-01-07","open":4865,"high":4880,"low":4840,"close":4845,"volume":111431,"rsi_14":16.79,"sma_20":5142.0,"sma_60":5123.75,"sma_120":5228.29},{"date":"2026-01-08","open":4845,"high":4845,"low":4720,"close":4755,"volume":116793,"rsi_14":16.06,"sma_20":5120.75,"sma_60":5117.17,"sma_120":5222.67},{"date":"2026-01-09","open":4755,"high":4840,"low":4730,"close":4750,"volume":53896,"rsi_14":9.38,"sma_20":5098.25,"sma_60":5110.17,"sma_120":5216.25},{"date":"2026-01-12","open":4750,"high":4815,"low":4750,"close":4775,"volume":22398,"rsi_14":12.78,"sma_20":5077.5,"sma_60":5103.58,"sma_120":5210.54},{"date":"2026-01-13","open":4775,"high":4825,"low":4765,"close":4800,"volume":25012,"rsi_14":14.71,"sma_20":5056.0,"sma_60":5097.42,"sma_120":5205.38},{"date":"2026-01-14","open":4800,"high":4850,"low":4730,"close":4745,"volume":66644,"rsi_14":8.63,"sma_20":5030.25,"sma_60":5091.0,"sma_120":5199.75},{"date":"2026-01-15","open":4765,"high":4770,"low":4655,"close":4675,"volume":72972,"rsi_14":8.51,"sma_20":5000.0,"sma_60":5083.25,"sma_120":5192.21},{"date":"2026-01-16","open":4675,"high":4690,"low":4595,"close":4620,"volume":84448,"rsi_14":7.89,"sma_20":4970.0,"sma_60":5074.08,"sma_120":5184.96},{"date":"2026-01-19","open":4620,"high":4655,"low":4545,"close":4655,"volume":63693,"rsi_14":18.81,"sma_20":4906.75,"sma_60":5056.5,"sma_120":5178.33},{"date":"2026-01-20","open":4665,"high":4790,"low":4640,"close":4760,"volume":91387,"rsi_14":33.9,"sma_20":4880.75,"sma_60":5049.5,"sma_120":5172.92},{"date":"2026-01-21","open":4760,"high":4785,"low":4670,"close":4695,"volume":41511,"rsi_14":32.26,"sma_20":4849.5,"sma_60":5041.25,"sma_120":5166.88},{"date":"2026-01-22","open":4695,"high":4775,"low":4550,"close":4735,"volume":76963,"rsi_14":39.02,"sma_20":4823.25,"sma_60":5034.17,"sma_120":5161.67},{"date":"2026-01-23","open":4740,"high":4790,"low":4740,"close":4790,"volume":64810,"rsi_14":43.18,"sma_20":4799.75,"sma_60":5028.17,"sma_120":5157.42},{"date":"2026-01-26","open":4800,"high":4835,"low":4765,"close":4800,"volume":93166,"rsi_14":46.46,"sma_20":4780.25,"sma_60":5023.17,"sma_120":5152.83},{"date":"2026-01-27","open":4830,"high":4830,"low":4725,"close":4775,"volume":73304,"rsi_14":51.75,"sma_20":4770.5,"sma_60":5018.42,"sma_120":5147.79},{"date":"2026-01-28","open":4775,"high":4780,"low":4705,"close":4720,"volume":117566,"rsi_14":47.58,"sma_20":4759.0,"sma_60":5013.92,"sma_120":5142.54},{"date":"2026-01-29","open":4720,"high":4735,"low":4640,"close":4720,"volume":89150,"rsi_14":45.38,"sma_20":4749.25,"sma_60":5009.33,"sma_120":5138.54},{"date":"2026-01-30","open":4720,"high":4730,"low":4660,"close":4690,"volume":71027,"rsi_14":40.83,"sma_20":4740.25,"sma_60":5005.33,"sma_120":5133.21},{"date":"2026-02-02","open":4700,"high":4730,"low":4595,"close":4620,"volume":75005,"rsi_14":39.84,"sma_20":4727.25,"sma_60":5000.0,"sma_120":5126.71},{"date":"2026-02-03","open":4625,"high":4675,"low":4625,"close":4675,"volume":43584,"rsi_14":50.0,"sma_20":4718.75,"sma_60":4996.58,"sma_120":5120.08},{"date":"2026-02-04","open":4665,"high":4805,"low":4655,"close":4805,"volume":99160,"rsi_14":63.7,"sma_20":4721.25,"sma_60":4999.67,"sma_120":5114.62},{"date":"2026-02-05","open":4805,"high":4825,"low":4775,"close":4800,"volume":56764,"rsi_14":63.24,"sma_20":4723.75,"sma_60":4996.0,"sma_120":5109.29},{"date":"2026-02-06","open":4800,"high":4800,"low":4690,"close":4775,"volume":66232,"rsi_14":58.96,"sma_20":4723.75,"sma_60":4991.42,"sma_120":5103.5},{"date":"2026-02-09","open":4770,"high":4840,"low":4770,"close":4785,"volume":38840,"rsi_14":52.17,"sma_20":4723.0,"sma_60":4985.33,"sma_120":5097.62},{"date":"2026-02-10","open":4785,"high":4850,"low":4765,"close":4845,"volume":91819,"rsi_14":63.16,"sma_20":4728.0,"sma_60":4980.75,"sma_120":5092.0},{"date":"2026-02-11","open":4845,"high":4900,"low":4800,"close":4880,"volume":92656,"rsi_14":62.83,"sma_20":4738.25,"sma_60":4977.25,"sma_120":5086.75},{"date":"2026-02-12","open":4880,"high":4970,"low":4880,"close":4940,"volume":85448,"rsi_14":63.16,"sma_20":4754.25,"sma_60":4974.75,"sma_120":5082.92},{"date":"2026-02-13","open":4935,"high":4945,"low":4895,"close":4910,"volume":31380,"rsi_14":59.32,"sma_20":4768.75,"sma_60":4972.25,"sma_120":5079.42},{"date":"2026-02-19","open":4910,"high":4990,"low":4900,"close":4990,"volume":75339,"rsi_14":66.67,"sma_20":4785.5,"sma_60":4970.75,"sma_120":5077.0},{"date":"2026-02-20","open":4990,"high":5100,"low":4910,"close":5090,"volume":155916,"rsi_14":76.81,"sma_20":4802.0,"sma_60":4970.42,"sma_120":5075.33},{"date":"2026-02-23","open":5130,"high":5150,"low":5070,"close":5090,"volume":120043,"rsi_14":76.81,"sma_20":4821.75,"sma_60":4970.25,"sma_120":5074.08},{"date":"2026-02-24","open":5090,"high":5100,"low":5000,"close":5090,"volume":54336,"rsi_14":80.3,"sma_20":4839.5,"sma_60":4969.42,"sma_120":5073.33},{"date":"2026-02-25","open":5070,"high":5100,"low":5020,"close":5070,"volume":113579,"rsi_14":86.89,"sma_20":4853.5,"sma_60":4968.58,"sma_120":5071.33},{"date":"2026-02-26","open":5070,"high":5100,"low":4980,"close":4990,"volume":108913,"rsi_14":74.8,"sma_20":4863.0,"sma_60":4957.92,"sma_120":5060.25},{"date":"2026-02-27","open":5000,"high":5000,"low":4885,"close":4920,"volume":115114,"rsi_14":60.0,"sma_20":4870.25,"sma_60":4962.92,"sma_120":5062.75},{"date":"2026-03-03","open":4865,"high":4930,"low":4845,"close":4860,"volume":131668,"rsi_14":54.76,"sma_20":4877.25,"sma_60":4957.92,"sma_120":5057.92},{"date":"2026-03-04","open":4830,"high":4830,"low":4530,"close":4565,"volume":228322,"rsi_14":38.33,"sma_20":4869.5,"sma_60":4947.17,"sma_120":5050.79},{"date":"2026-03-05","open":4670,"high":4805,"low":4655,"close":4780,"volume":98683,"rsi_14":49.77,"sma_20":4874.0,"sma_60":4940.67,"sma_120":5045.79},{"date":"2026-03-06","open":4780,"high":4880,"low":4690,"close":4810,"volume":188988,"rsi_14":48.37,"sma_20":4883.5,"sma_60":4934.0,"sma_120":5041.71},{"date":"2026-03-09","open":4740,"high":4920,"low":4675,"close":4720,"volume":183722,"rsi_14":42.92,"sma_20":4885.75,"sma_60":4925.67,"sma_120":5036.46},{"date":"2026-03-10","open":4720,"high":4800,"low":4715,"close":4750,"volume":45477,"rsi_14":41.36,"sma_20":4883.0,"sma_60":4917.67,"sma_120":5031.79},{"date":"2026-03-11","open":4750,"high":4835,"low":4730,"close":4780,"volume":150658,"rsi_14":44.09,"sma_20":4882.0,"sma_60":4911.0,"sma_120":5026.71},{"date":"2026-03-12","open":4820,"high":4840,"low":4735,"close":4775,"volume":63777,"rsi_14":39.51,"sma_20":4882.0,"sma_60":4903.92,"sma_120":5021.67},{"date":"2026-03-13","open":4775,"high":4815,"low":4735,"close":4755,"volume":49287,"rsi_14":32.28,"sma_20":4880.5,"sma_60":4896.67,"sma_120":5016.54},{"date":"2026-03-16","open":4755,"high":4780,"low":4700,"close":4735,"volume":29374,"rsi_14":31.61,"sma_20":4875.0,"sma_60":4877.75,"sma_120":5006.17},{"date":"2026-03-17","open":4735,"high":4780,"low":4725,"close":4745,"volume":21986,"rsi_14":32.31,"sma_20":4868.25,"sma_60":4879.83,"sma_120":5007.21},{"date":"2026-03-18","open":4745,"high":4820,"low":4735,"close":4810,"volume":59076,"rsi_14":37.25,"sma_20":4861.75,"sma_60":4872.0,"sma_120":5002.96},{"date":"2026-03-19","open":4810,"high":4950,"low":4770,"close":4870,"volume":212366,"rsi_14":44.0,"sma_20":4859.75,"sma_60":4866.17,"sma_120":4999.38},{"date":"2026-03-20","open":4870,"high":4965,"low":4870,"close":4930,"volume":99988,"rsi_14":50.51,"sma_20":4856.75,"sma_60":4860.5,"sma_120":4996.96},{"date":"2026-03-23","open":4880,"high":4900,"low":4835,"close":4840,"volume":72447,"rsi_14":49.02,"sma_20":4844.25,"sma_60":4853.33,"sma_120":4993.71},{"date":"2026-03-24","open":4840,"high":4895,"low":4800,"close":4870,"volume":40499,"rsi_14":70.2,"sma_20":4833.25,"sma_60":4846.5,"sma_120":4990.88},{"date":"2026-03-25","open":4870,"high":4910,"low":4835,"close":4900,"volume":64791,"rsi_14":60.53,"sma_20":4823.75,"sma_60":4839.5,"sma_120":4988.29},{"date":"2026-03-26","open":4900,"high":4965,"low":4865,"close":4900,"volume":139474,"rsi_14":58.33,"sma_20":4815.25,"sma_60":4833.5,"sma_120":4985.79},{"date":"2026-03-27","open":4900,"high":4900,"low":4820,"close":4860,"volume":37712,"rsi_14":64.29,"sma_20":4808.75,"sma_60":4826.83,"sma_120":4983.71},{"date":"2026-03-30","open":4825,"high":4870,"low":4755,"close":4830,"volume":38168,"rsi_14":58.16,"sma_20":4804.25,"sma_60":4820.83,"sma_120":4981.38},{"date":"2026-03-31","open":4830,"high":4865,"low":4775,"close":4795,"volume":80465,"rsi_14":51.52,"sma_20":4801.0,"sma_60":4817.92,"sma_120":4979.17},{"date":"2026-04-01","open":4825,"high":4890,"low":4820,"close":4885,"volume":15903,"rsi_14":59.48,"sma_20":4817.0,"sma_60":4816.83,"sma_120":4977.54},{"date":"2026-04-02","open":4890,"high":4910,"low":4785,"close":4805,"volume":38946,"rsi_14":53.91,"sma_20":4818.25,"sma_60":4815.0,"sma_120":4975.0},{"date":"2026-04-03","open":4870,"high":4895,"low":4810,"close":4895,"volume":73490,"rsi_14":61.27,"sma_20":4822.5,"sma_60":4815.42,"sma_120":4973.29},{"date":"2026-04-06","open":4895,"high":4900,"low":4830,"close":4845,"volume":39695,"rsi_14":56.67,"sma_20":4828.75,"sma_60":4814.83,"sma_120":4971.0},{"date":"2026-04-07","open":4880,"high":4890,"low":4800,"close":4885,"volume":122231,"rsi_14":55.17,"sma_20":4835.5,"sma_60":4815.5,"sma_120":4969.62},{"date":"2026-04-08","open":4895,"high":4920,"low":4850,"close":4885,"volume":46400,"rsi_14":51.13,"sma_20":4840.75,"sma_60":4817.67,"sma_120":4967.42},{"date":"2026-04-09","open":4885,"high":4950,"low":4850,"close":4910,"volume":97261,"rsi_14":48.41,"sma_20":4847.5,"sma_60":4820.33,"sma_120":4965.25},{"date":"2026-04-10","open":4900,"high":5010,"low":4900,"close":5010,"volume":64416,"rsi_14":63.28,"sma_20":4860.25,"sma_60":4824.25,"sma_120":4963.92},{"date":"2026-04-13","open":5010,"high":5100,"low":5010,"close":5020,"volume":71041,"rsi_14":62.1,"sma_20":4874.5,"sma_60":4827.92,"sma_120":4962.67},{"date":"2026-04-14","open":5030,"high":5090,"low":5020,"close":5070,"volume":25655,"rsi_14":63.28,"sma_20":4890.75,"sma_60":4833.33,"sma_120":4962.17},{"date":"2026-04-15","open":5070,"high":5100,"low":5000,"close":5050,"volume":74361,"rsi_14":61.36,"sma_20":4902.75,"sma_60":4839.58,"sma_120":4961.42},{"date":"2026-04-16","open":5050,"high":5110,"low":5050,"close":5090,"volume":56577,"rsi_14":67.42,"sma_20":4913.75,"sma_60":4847.42,"sma_120":4960.75},{"date":"2026-04-17","open":5090,"high":5090,"low":5040,"close":5070,"volume":38259,"rsi_14":68.46,"sma_20":4920.75,"sma_60":4854.33,"sma_120":4959.83},{"date":"2026-04-20","open":5070,"high":5070,"low":5000,"close":5030,"volume":33857,"rsi_14":67.94,"sma_20":4930.25,"sma_60":4858.83,"sma_120":4958.83},{"date":"2026-04-21","open":5070,"high":5090,"low":4995,"close":5070,"volume":76965,"rsi_14":65.29,"sma_20":4940.25,"sma_60":4865.08,"sma_120":4957.92},{"date":"2026-04-22","open":5110,"high":5220,"low":5060,"close":5210,"volume":223163,"rsi_14":80.45,"sma_20":4955.75,"sma_60":4873.0,"sma_120":4958.08},{"date":"2026-04-23","open":5220,"high":5230,"low":5060,"close":5130,"volume":201855,"rsi_14":67.94,"sma_20":4967.25,"sma_60":4878.67,"sma_120":4957.83},{"date":"2026-04-24","open":5160,"high":5160,"low":5100,"close":5150,"volume":70141,"rsi_14":74.4,"sma_20":4981.75,"sma_60":4884.5,"sma_120":4957.83},{"date":"2026-04-27","open":5150,"high":5155,"low":5085,"close":5090,"volume":108380,"rsi_14":65.89,"sma_20":4994.75,"sma_60":4889.75,"sma_120":4957.75},{"date":"2026-04-28","open":5090,"high":5200,"low":5090,"close":5130,"volume":93995,"rsi_14":67.88,"sma_20":5011.5,"sma_60":4896.58,"sma_120":4958.33},{"date":"2026-04-29","open":5130,"high":5180,"low":5100,"close":5140,"volume":62008,"rsi_14":67.16,"sma_20":5024.25,"sma_60":4903.58,"sma_120":4956.46},{"date":"2026-04-30","open":5190,"high":5190,"low":5080,"close":5120,"volume":61614,"rsi_14":54.72,"sma_20":5082.5,"sma_60":4945.58,"sma_120":4891.25},{"date":"2026-05-04","open":5120,"high":5170,"low":5050,"close":5080,"volume":106531,"rsi_14":54.84,"sma_20":5049.25,"sma_60":4918.42,"sma_120":4961.88},{"date":"2026-05-06","open":5110,"high":5110,"low":4940,"close":5000,"volume":125006,"rsi_14":44.62,"sma_20":5057.0,"sma_60":4923.83,"sma_120":4962.38},{"date":"2026-05-07","open":5000,"high":5060,"low":4950,"close":5000,"volume":66882,"rsi_14":46.03,"sma_20":5062.75,"sma_60":4927.08,"sma_120":4963.38},{"date":"2026-05-08","open":5000,"high":5110,"low":4960,"close":5070,"volume":63635,"rsi_14":48.48,"sma_20":5072.0,"sma_60":4931.58,"sma_120":4963.79},{"date":"2026-05-11","open":5070,"high":5070,"low":4910,"close":4980,"volume":90706,"rsi_14":43.84,"sma_20":5075.5,"sma_60":4935.0,"sma_120":4963.21},{"date":"2026-05-12","open":4940,"high":5030,"low":4795,"close":4865,"volume":115907,"rsi_14":39.75,"sma_20":5068.25,"sma_60":4936.33,"sma_120":4960.83},{"date":"2026-05-13","open":4835,"high":4890,"low":4810,"close":4825,"volume":55004,"rsi_14":34.78,"sma_20":5058.5,"sma_60":4936.0,"sma_120":4958.38},{"date":"2026-05-14","open":4795,"high":4915,"low":4795,"close":4880,"volume":29812,"rsi_14":27.08,"sma_20":5049.0,"sma_60":4936.0,"sma_120":4956.62},{"date":"2026-05-15","open":4885,"high":4910,"low":4780,"close":4870,"volume":90091,"rsi_14":30.0,"sma_20":5040.0,"sma_60":4934.83,"sma_120":4954.79},{"date":"2026-05-18","open":4990,"high":5150,"low":4900,"close":5060,"volume":227340,"rsi_14":44.51,"sma_20":5038.5,"sma_60":4937.33,"sma_120":4954.79},{"date":"2026-05-19","open":5060,"high":5070,"low":4945,"close":4980,"volume":51101,"rsi_14":43.45,"sma_20":5034.0,"sma_60":4937.17,"sma_120":4953.96},{"date":"2026-05-20","open":4940,"high":5020,"low":4865,"close":4885,"volume":54279,"rsi_14":36.31,"sma_20":5026.75,"sma_60":4933.75,"sma_120":4952.08},{"date":"2026-05-21","open":4955,"high":4980,"low":4900,"close":4900,"volume":33714,"rsi_14":36.67,"sma_20":5018.25,"sma_60":4930.58,"sma_120":4950.42},{"date":"2026-05-22","open":4890,"high":5020,"low":4870,"close":5000,"volume":60030,"rsi_14":43.88,"sma_20":5007.75,"sma_60":4929.08,"sma_120":4949.25},{"date":"2026-05-26","open":5050,"high":5050,"low":4915,"close":4975,"volume":40181,"rsi_14":44.56,"sma_20":5000.0,"sma_60":4927.5,"sma_120":4948.04},{"date":"2026-05-27","open":4935,"high":4970,"low":4880,"close":4905,"volume":73250,"rsi_14":45.03,"sma_20":4987.75,"sma_60":4926.08,"sma_120":4946.08},{"date":"2026-05-28","open":4905,"high":4950,"low":4805,"close":4910,"volume":58229,"rsi_14":45.31,"sma_20":4978.75,"sma_60":4925.92,"sma_120":4944.42},{"date":"2026-05-29","open":4870,"high":4910,"low":4815,"close":4840,"volume":64402,"rsi_14":38.02,"sma_20":4964.25,"sma_60":4925.58,"sma_120":4941.75},{"date":"2026-06-01","open":4810,"high":4880,"low":4780,"close":4780,"volume":54638,"rsi_14":39.25,"sma_20":4946.25,"sma_60":4929.17,"sma_120":4938.17},{"date":"2026-06-02","open":4850,"high":4850,"low":4715,"close":4820,"volume":77649,"rsi_14":47.37,"sma_20":4931.25,"sma_60":4929.83,"sma_120":4935.25},{"date":"2026-06-04","open":4820,"high":4845,"low":4765,"close":4770,"volume":31987,"rsi_14":46.82,"sma_20":4915.75,"sma_60":4929.17,"sma_120":4931.58},{"date":"2026-06-05","open":4800,"high":4855,"low":4660,"close":4660,"volume":49942,"rsi_14":38.04,"sma_20":4898.75,"sma_60":4928.17,"sma_120":4926.92},{"date":"2026-06-08","open":4620,"high":4640,"low":4530,"close":4540,"volume":86934,"rsi_14":33.98,"sma_20":4875.75,"sma_60":4924.67,"sma_120":4921.17},{"date":"2026-06-09","open":4545,"high":4705,"low":4545,"close":4705,"volume":30031,"rsi_14":32.34,"sma_20":4857.5,"sma_60":4923.42,"sma_120":4917.21},{"date":"2026-06-10","open":4705,"high":4720,"low":4590,"close":4640,"volume":40721,"rsi_14":32.83,"sma_20":4840.5,"sma_60":4921.17,"sma_120":4912.54},{"date":"2026-06-11","open":4605,"high":4690,"low":4605,"close":4685,"volume":33598,"rsi_14":39.36,"sma_20":4831.5,"sma_60":4920.0,"sma_120":4908.33},{"date":"2026-06-12","open":4745,"high":4870,"low":4700,"close":4795,"volume":34336,"rsi_14":44.93,"sma_20":4830.0,"sma_60":4921.0,"sma_120":4904.71},{"date":"2026-06-15","open":4805,"high":4875,"low":4770,"close":4775,"volume":30320,"rsi_14":38.22,"sma_20":4824.75,"sma_60":4921.5,"sma_120":4900.67},{"date":"2026-06-16","open":4835,"high":4835,"low":4745,"close":4765,"volume":16048,"rsi_14":38.83,"sma_20":4819.5,"sma_60":4920.75,"sma_120":4896.38},{"date":"2026-06-17","open":4745,"high":4830,"low":4745,"close":4790,"volume":55754,"rsi_14":61.61,"sma_20":4753.25,"sma_60":4907.58,"sma_120":4867.21},{"date":"2026-06-18","open":4795,"high":4795,"low":4670,"close":4730,"volume":21917,"rsi_14":40.53,"sma_20":4793.5,"sma_60":4916.08,"sma_120":4888.29},{"date":"2026-06-19","open":4725,"high":4725,"low":4565,"close":4665,"volume":86421,"rsi_14":40.74,"sma_20":4782.5,"sma_60":4913.17,"sma_120":4883.25},{"date":"2026-06-22","open":4665,"high":4690,"low":4605,"close":4655,"volume":38386,"rsi_14":43.02,"sma_20":4770.25,"sma_60":4909.58,"sma_120":4878.04},{"date":"2026-06-23","open":4650,"high":4650,"low":4500,"close":4510,"volume":76772,"rsi_14":34.5,"sma_20":4745.75,"sma_60":4903.08,"sma_120":4871.29},{"date":"2026-06-24","open":4515,"high":4535,"low":4440,"close":4480,"volume":66436,"rsi_14":35.2,"sma_20":4721.0,"sma_60":4896.08,"sma_120":4864.79},{"date":"2026-06-25","open":4485,"high":4590,"low":4415,"close":4450,"volume":53889,"rsi_14":38.33,"sma_20":4698.25,"sma_60":4889.25,"sma_120":4858.04},{"date":"2026-06-26","open":4450,"high":4570,"low":4330,"close":4385,"volume":59550,"rsi_14":40.83,"sma_20":4672.0,"sma_60":4881.83,"sma_120":4851.33},{"date":"2026-06-29","open":4370,"high":4500,"low":4300,"close":4465,"volume":34055,"rsi_14":34.21,"sma_20":4653.25,"sma_60":4876.33,"sma_120":4847.12},{"date":"2026-06-30","open":4465,"high":4530,"low":4465,"close":4510,"volume":18758,"rsi_14":41.22,"sma_20":4639.75,"sma_60":4870.08,"sma_120":4843.46},{"date":"2026-07-01","open":4550,"high":4600,"low":4455,"close":4580,"volume":35336,"rsi_14":43.14,"sma_20":4627.75,"sma_60":4866.33,"sma_120":4840.67},{"date":"2026-07-02","open":4580,"high":4635,"low":4525,"close":4565,"volume":62847,"rsi_14":32.84,"sma_20":4617.5,"sma_60":4860.83,"sma_120":4838.12},{"date":"2026-07-03","open":4590,"high":4680,"low":4530,"close":4675,"volume":55041,"rsi_14":43.42,"sma_20":4618.25,"sma_60":4858.0,"sma_120":4836.42},{"date":"2026-07-06","open":4665,"high":4795,"low":4605,"close":4680,"volume":31642,"rsi_14":44.37,"sma_20":4625.25,"sma_60":4854.58,"sma_120":4835.04},{"date":"2026-07-07","open":4680,"high":4710,"low":4595,"close":4650,"volume":63292,"rsi_14":40.79,"sma_20":4622.5,"sma_60":4850.67,"sma_120":4834.17},{"date":"2026-07-08","open":4655,"high":4710,"low":4560,"close":4625,"volume":93954,"rsi_14":42.76,"sma_20":4621.75,"sma_60":4845.92,"sma_120":4833.12},{"date":"2026-07-09","open":4645,"high":4650,"low":4550,"close":4580,"volume":39970,"rsi_14":43.97,"sma_20":4616.5,"sma_60":4838.75,"sma_120":4831.5},{"date":"2026-07-10","open":4600,"high":4700,"low":4585,"close":4680,"volume":47141,"rsi_14":51.57,"sma_20":4610.75,"sma_60":4833.08,"sma_120":4830.5},{"date":"2026-07-13","open":4645,"high":4715,"low":4550,"close":4570,"volume":74390,"rsi_14":53.95,"sma_20":4600.5,"sma_60":4824.75,"sma_120":4829.04},{"date":"2026-07-14","open":4570,"high":4660,"low":4550,"close":4620,"volume":143890,"rsi_14":58.97,"sma_20":4593.25,"sma_60":4817.58,"sma_120":4828.58},{"date":"2026-07-15","open":4645,"high":4665,"low":4575,"close":4645,"volume":21343,"rsi_14":62.58,"sma_20":4586.0,"sma_60":4810.17,"sma_120":4828.79},{"date":"2026-07-16","open":4645,"high":4710,"low":4610,"close":4665,"volume":34575,"rsi_14":69.18,"sma_20":4582.75,"sma_60":4803.42,"sma_120":4828.88},{"date":"2026-07-20","open":4675,"high":4675,"low":4550,"close":4595,"volume":17652,"rsi_14":59.03,"sma_20":4579.25,"sma_60":4796.17,"sma_120":4827.5},{"date":"2026-07-21","open":4630,"high":4645,"low":4510,"close":4575,"volume":45311,"rsi_14":54.68,"sma_20":4575.25,"sma_60":4787.92,"sma_120":4826.5},{"date":"2026-07-22","open":4580,"high":4610,"low":4525,"close":4545,"volume":18502,"rsi_14":47.33,"sma_20":4577.0,"sma_60":4776.83,"sma_120":4824.92},{"date":"2026-07-23","open":4580,"high":4630,"low":4560,"close":4605,"volume":20414,"rsi_14":52.86,"sma_20":4583.25,"sma_60":4768.08,"sma_120":4823.38},{"date":"2026-07-24","open":4605,"high":4745,"low":4600,"close":4630,"volume":36725,"rsi_14":46.34,"sma_20":4592.25,"sma_60":4759.42,"sma_120":4821.96},{"date":"2026-07-27","open":4665,"high":4695,"low":4630,"close":4645,"volume":10974,"rsi_14":47.2,"sma_20":4605.25,"sma_60":4752.0,"sma_120":4820.88},{"date":"2026-07-28","open":4650,"high":4650,"low":4560,"close":4560,"volume":55342,"rsi_14":43.38,"sma_20":4610.0,"sma_60":4742.5,"sma_120":4819.54},{"date":"2026-07-29","open":4560,"high":4640,"low":4410,"close":4485,"volume":88614,"rsi_14":40.41,"sma_20":4608.75,"sma_60":4731.58,"sma_120":4817.58},{"date":"2026-07-30","open":4385,"high":4590,"low":4385,"close":4535,"volume":62234,"rsi_14":46.94,"sma_20":4606.5,"sma_60":4721.83,"sma_120":4816.29},{"date":"2026-07-31","open":4630,"high":4635,"low":4535,"close":4600,"volume":39971,"rsi_14":44.29,"sma_20":4608.25,"sma_60":4713.83,"sma_120":4816.12},{"date":"2026-08-03","open":4620,"high":4670,"low":4570,"close":4600,"volume":18255,"rsi_14":52.54,"sma_20":4604.5,"sma_60":4707.17,"sma_120":4815.5},{"date":"2026-08-04","open":4600,"high":4680,"low":4585,"close":4625,"volume":44003,"rsi_14":50.44,"sma_20":4601.75,"sma_60":4700.92,"sma_120":4814.0},{"date":"2026-08-05","open":4635,"high":4670,"low":4590,"close":4660,"volume":68284,"rsi_14":51.3,"sma_20":4602.25,"sma_60":4694.08,"sma_120":4812.83},{"date":"2026-08-06","open":4625,"high":4690,"low":4625,"close":4685,"volume":37009,"rsi_14":51.72,"sma_20":4605.25,"sma_60":4689.17,"sma_120":4812.08},{"date":"2026-08-07","open":4680,"high":4715,"low":4670,"close":4695,"volume":41398,"rsi_14":59.62,"sma_20":4611.0,"sma_60":4686.33,"sma_120":4811.33},{"date":"2026-08-10","open":4675,"high":4770,"low":4675,"close":4745,"volume":49628,"rsi_14":65.45,"sma_20":4614.25,"sma_60":4685.0,"sma_120":4810.5},{"date":"2026-08-11","open":4745,"high":4795,"low":4715,"close":4750,"volume":26847,"rsi_14":69.52,"sma_20":4623.25,"sma_60":4682.83,"sma_120":4809.42},{"date":"2026-08-12","open":4745,"high":4745,"low":4680,"close":4730,"volume":22378,"rsi_14":62.89,"sma_20":4628.75,"sma_60":4680.5,"sma_120":4807.67},{"date":"2026-08-13","open":4710,"high":4720,"low":4625,"close":4655,"volume":59424,"rsi_14":52.34,"sma_20":4629.25,"sma_60":4673.75,"sma_120":4805.54},{"date":"2026-08-14","open":4655,"high":4880,"low":4630,"close":4880,"volume":231852,"rsi_14":65.77,"sma_20":4640.0,"sma_60":4672.08,"sma_120":4804.62},{"date":"2026-08-18","open":4885,"high":4920,"low":4760,"close":4810,"volume":92620,"rsi_14":67.12,"sma_20":4650.75,"sma_60":4670.83,"sma_120":4802.29},{"date":"2026-08-19","open":4805,"high":4845,"low":4725,"close":4760,"volume":46778,"rsi_14":69.5,"sma_20":4660.0,"sma_60":4668.5,"sma_120":4799.54},{"date":"2026-08-20","open":4810,"high":4850,"low":4750,"close":4770,"volume":51089,"rsi_14":67.67,"sma_20":4671.25,"sma_60":4664.67,"sma_120":4796.88},{"date":"2026-08-21","open":4760,"high":4760,"low":4690,"close":4715,"volume":44338,"rsi_14":58.78,"sma_20":4676.75,"sma_60":4660.33,"sma_120":4793.92},{"date":"2026-08-24","open":4730,"high":4750,"low":4705,"close":4735,"volume":26435,"rsi_14":60.0,"sma_20":4682.0,"sma_60":4657.5,"sma_120":4791.79},{"date":"2026-08-25","open":4730,"high":4760,"low":4700,"close":4755,"volume":35738,"rsi_14":59.7,"sma_20":4687.5,"sma_60":4654.92,"sma_120":4790.42},{"date":"2026-08-26","open":4755,"high":4850,"low":4755,"close":4845,"volume":36327,"rsi_14":62.76,"sma_20":4701.75,"sma_60":4655.0,"sma_120":4790.29},{"date":"2026-08-27","open":4845,"high":4845,"low":4760,"close":4775,"volume":27291,"rsi_14":55.84,"sma_20":4716.25,"sma_60":4654.92,"sma_120":4792.04},{"date":"2026-08-28","open":4795,"high":4795,"low":4750,"close":4790,"volume":18282,"rsi_14":56.13,"sma_20":4729.0,"sma_60":4654.42,"sma_120":4792.12},{"date":"2026-08-31","open":4790,"high":4820,"low":4735,"close":4800,"volume":22438,"rsi_14":53.74,"sma_20":4739.0,"sma_60":4654.92,"sma_120":4792.04},{"date":"2026-09-01","open":4845,"high":4845,"low":4790,"close":4830,"volume":16017,"rsi_14":55.26,"sma_20":4750.5,"sma_60":4657.75,"sma_120":4792.96},{"date":"2026-09-02","open":4825,"high":4840,"low":4780,"close":4810,"volume":30609,"rsi_14":55.26,"sma_20":4759.75,"sma_60":4662.25,"sma_120":4793.46},{"date":"2026-09-03","open":4810,"high":4880,"low":4755,"close":4780,"volume":19394,"rsi_14":58.74,"sma_20":4765.75,"sma_60":4663.5,"sma_120":4793.46},{"date":"2026-09-04","open":4775,"high":4815,"low":4775,"close":4800,"volume":4993,"rsi_14":42.16,"sma_20":4771.5,"sma_60":4666.17,"sma_120":4793.67},{"date":"2026-09-07","open":4795,"high":4805,"low":4770,"close":4775,"volume":9531,"rsi_14":46.24,"sma_20":4775.5,"sma_60":4667.67,"sma_120":4793.83},{"date":"2026-09-08","open":4775,"high":4780,"low":4730,"close":4745,"volume":18776,"rsi_14":48.31,"sma_20":4775.5,"sma_60":4666.83,"sma_120":4793.92},{"date":"2026-09-09","open":4745,"high":4855,"low":4745,"close":4840,"volume":31368,"rsi_14":56.6,"sma_20":4780.0,"sma_60":4667.92,"sma_120":4794.71},{"date":"2026-09-10","open":4835,"high":4835,"low":4800,"close":4830,"volume":4367,"rsi_14":61.86,"sma_20":4785.0,"sma_60":4669.0,"sma_120":4794.88},{"date":"2026-09-11","open":4800,"high":4895,"low":4795,"close":4860,"volume":16410,"rsi_14":62.63,"sma_20":4795.25,"sma_60":4670.17,"sma_120":4794.79},{"date":"2026-09-14","open":4855,"high":4860,"low":4780,"close":4820,"volume":6628,"rsi_14":56.31,"sma_20":4792.25,"sma_60":4671.67,"sma_120":4793.88},{"date":"2026-09-15","open":4800,"high":4810,"low":4750,"close":4800,"volume":14375,"rsi_14":44.94,"sma_20":4791.75,"sma_60":4673.92,"sma_120":4793.54},{"date":"2026-09-16","open":4750,"high":4810,"low":4740,"close":4800,"volume":15438,"rsi_14":53.33,"sma_20":4793.75,"sma_60":4676.33,"sma_120":4792.96},{"date":"2026-09-17","open":4740,"high":4815,"low":4720,"close":4780,"volume":16548,"rsi_14":48.68,"sma_20":4794.25,"sma_60":4680.83,"sma_120":4791.96},{"date":"2026-09-18","open":4750,"high":4855,"low":4750,"close":4825,"volume":18830,"rsi_14":53.01,"sma_20":4799.75,"sma_60":4686.58,"sma_120":4791.33},{"date":"2026-09-21","open":4845,"high":4845,"low":4765,"close":4780,"volume":9252,"rsi_14":44.19,"sma_20":4802.0,"sma_60":4692.08,"sma_120":4790.67},{"date":"2026-09-22","open":4780,"high":4815,"low":4740,"close":4750,"volume":13426,"rsi_14":43.18,"sma_20":4801.75,"sma_60":4698.17,"sma_120":4790.0},{"date":"2026-09-23","open":4760,"high":4790,"low":4720,"close":4720,"volume":12624,"rsi_14":43.18,"sma_20":4795.5,"sma_60":4702.42,"sma_120":4789.38},{"date":"2026-09-28","open":4735,"high":4795,"low":4700,"close":4735,"volume":21245,"rsi_14":42.53,"sma_20":4793.5,"sma_60":4706.17,"sma_120":4788.12},{"date":"2026-09-29","open":4730,"high":4790,"low":4680,"close":4680,"volume":4063,"rsi_14":40.66,"sma_20":4788.5,"sma_60":4708.0,"sma_120":4787.17},{"date":"2026-09-30","open":4750,"high":4775,"low":4695,"close":4745,"volume":18516,"rsi_14":50.0,"sma_20":4785.75,"sma_60":4711.0,"sma_120":4785.92},{"date":"2026-10-01","open":4715,"high":4880,"low":4695,"close":4785,"volume":18359,"rsi_14":43.53,"sma_20":4783.5,"sma_60":4712.83,"sma_120":4785.42},{"date":"2026-10-02","open":4745,"high":4805,"low":4730,"close":4770,"volume":20080,"rsi_14":43.02,"sma_20":4781.5,"sma_60":4714.33,"sma_120":4784.46},{"date":"2026-10-06","open":4770,"high":4840,"low":4762,"close":4840,"volume":14299,"rsi_14":47.42,"sma_20":4783.75,"sma_60":4717.25,"sma_120":4783.96},{"date":"2026-10-07","open":4800,"high":4920,"low":4785,"close":4825,"volume":26162,"rsi_14":50.55,"sma_20":4785.0,"sma_60":4720.58,"sma_120":4783.25},{"date":"2026-10-08","open":4795,"high":4865,"low":4770,"close":4800,"volume":29465,"rsi_14":50.0,"sma_20":4786.25,"sma_60":4724.25,"sma_120":4781.5},{"date":"2026-10-12","open":4800,"high":4815,"low":4705,"close":4720,"volume":39155,"rsi_14":42.73,"sma_20":4785.25,"sma_60":4725.0,"sma_120":4779.04},{"date":"2026-10-13","open":4720,"high":4762,"low":4670,"close":4735,"volume":62510,"rsi_14":45.87,"sma_20":4780.0,"sma_60":4727.75,"sma_120":4776.25},{"date":"2026-10-14","open":4710,"high":4820,"low":4695,"close":4715,"volume":34794,"rsi_14":39.42,"sma_20":4774.25,"sma_60":4729.33,"sma_120":4773.46},{"date":"2026-10-15","open":4740,"high":4745,"low":4600,"close":4610,"volume":51859,"rsi_14":35.34,"sma_20":4761.75,"sma_60":4728.75,"sma_120":4769.46},{"date":"2026-10-16","open":4670,"high":4780,"low":4620,"close":4700,"volume":32873,"rsi_14":46.09,"sma_20":4755.75,"sma_60":4729.33,"sma_120":4766.38},{"date":"2026-10-19","open":4735,"high":4800,"low":4655,"close":4740,"volume":38321,"rsi_14":51.54,"sma_20":4752.75,"sma_60":4731.75,"sma_120":4763.96},{"date":"2026-10-20","open":4710,"high":4760,"low":4665,"close":4690,"volume":38897,"rsi_14":46.72,"sma_20":4747.25,"sma_60":4733.67,"sma_120":4760.79},{"date":"2026-10-21","open":4705,"high":4750,"low":4655,"close":4710,"volume":17616,"rsi_14":52.31,"sma_20":4743.75,"sma_60":4736.42,"sma_120":4756.62},{"date":"2026-10-22","open":4700,"high":4700,"low":4605,"close":4620,"volume":18861,"rsi_14":40.74,"sma_20":4733.5,"sma_60":4736.67,"sma_120":4752.38},{"date":"2026-10-23","open":4575,"high":4580,"low":4491,"close":4580,"volume":29388}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1767.99,"pbr":0.22,"per":2.59,"roa":1.76,"roe":2.95,"grade":"C","comment":"PER 2.62배, ROE 2.95%","revenue":844978269401.0,"analysis":"PER 2.6배입니다. ROE 3.0%입니다. 시가총액 1351.85억. 매출 8449.78억, 영업이익 690.66억.","eps_basis":"TTM","debt_ratio":0.6770426963976551,"market_cap":133869584860,"net_income":53941501725.0,"total_debt":414902415163.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.24,"total_assets":1027718146535.0,"total_equity":612815731372.0,"profit_margin":6.38,"revenue_basis":"TTM","dividend_yield":4.91,"net_income_basis":"TTM","operating_income":69066296410.0,"operating_margin":8.17,"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":4580.0,"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":4900.0},{"date":"2016-10-25","close":4875.0},{"date":"2016-10-26","close":4845.0},{"date":"2016-10-27","close":4880.0},{"date":"2016-10-28","close":4855.0},{"date":"2016-10-31","close":4845.0},{"date":"2016-11-01","close":4825.0},{"date":"2016-11-02","close":4800.0},{"date":"2016-11-03","close":4760.0},{"date":"2016-11-04","close":4810.0},{"date":"2016-11-07","close":4820.0},{"date":"2016-11-08","close":4815.0},{"date":"2016-11-09","close":4730.0},{"date":"2016-11-10","close":4770.0},{"date":"2016-11-11","close":4785.0},{"date":"2016-11-14","close":4800.0},{"date":"2016-11-15","close":4820.0},{"date":"2016-11-16","close":4800.0},{"date":"2016-11-17","close":4805.0},{"date":"2016-11-18","close":4790.0},{"date":"2016-11-21","close":4745.0},{"date":"2016-11-22","close":4745.0},{"date":"2016-11-23","close":4740.0},{"date":"2016-11-24","close":4765.0},{"date":"2016-11-25","close":4715.0},{"date":"2016-11-28","close":4715.0},{"date":"2016-11-29","close":4710.0},{"date":"2016-11-30","close":4710.0},{"date":"2016-12-01","close":4700.0},{"date":"2016-12-02","close":4690.0},{"date":"2016-12-05","close":4680.0},{"date":"2016-12-06","close":4675.0},{"date":"2016-12-07","close":4665.0},{"date":"2016-12-08","close":4650.0},{"date":"2016-12-09","close":4725.0},{"date":"2016-12-12","close":4710.0},{"date":"2016-12-13","close":4750.0},{"date":"2016-12-14","close":4790.0},{"date":"2016-12-15","close":4780.0},{"date":"2016-12-16","close":4770.0},{"date":"2016-12-19","close":4765.0},{"date":"2016-12-20","close":4810.0},{"date":"2016-12-21","close":4840.0},{"date":"2016-12-22","close":4860.0},{"date":"2016-12-23","close":4815.0},{"date":"2016-12-26","close":4830.0},{"date":"2016-12-27","close":4875.0},{"date":"2016-12-28","close":4800.0},{"date":"2016-12-29","close":4810.0},{"date":"2017-01-02","close":4780.0},{"date":"2017-01-03","close":4790.0},{"date":"2017-01-04","close":4730.0},{"date":"2017-01-05","close":4730.0},{"date":"2017-01-06","close":4725.0},{"date":"2017-01-09","close":4710.0},{"date":"2017-01-10","close":4640.0},{"date":"2017-01-11","close":4680.0},{"date":"2017-01-12","close":4715.0},{"date":"2017-01-13","close":4720.0},{"date":"2017-01-16","close":4720.0},{"date":"2017-01-17","close":4725.0},{"date":"2017-01-18","close":4770.0},{"date":"2017-01-19","close":4750.0},{"date":"2017-01-20","close":4670.0},{"date":"2017-01-23","close":4700.0},{"date":"2017-01-24","close":4700.0},{"date":"2017-01-25","close":4680.0},{"date":"2017-01-26","close":4620.0},{"date":"2017-01-31","close":4680.0},{"date":"2017-02-01","close":4740.0},{"date":"2017-02-02","close":4745.0},{"date":"2017-02-03","close":4730.0},{"date":"2017-02-06","close":4700.0},{"date":"2017-02-07","close":4715.0},{"date":"2017-02-08","close":4820.0},{"date":"2017-02-09","close":4800.0},{"date":"2017-02-10","close":4775.0},{"date":"2017-02-13","close":4735.0},{"date":"2017-02-14","close":4735.0},{"date":"2017-02-15","close":4805.0},{"date":"2017-02-16","close":4875.0},{"date":"2017-02-17","close":4880.0},{"date":"2017-02-20","close":4880.0},{"date":"2017-02-21","close":4840.0},{"date":"2017-02-22","close":4860.0},{"date":"2017-02-23","close":4840.0},{"date":"2017-02-24","close":4875.0},{"date":"2017-02-27","close":4875.0},{"date":"2017-02-28","close":4875.0},{"date":"2017-03-02","close":4880.0},{"date":"2017-03-03","close":4880.0},{"date":"2017-03-06","close":4830.0},{"date":"2017-03-07","close":4850.0},{"date":"2017-03-08","close":4820.0},{"date":"2017-03-09","close":4815.0},{"date":"2017-03-10","close":4825.0},{"date":"2017-03-13","close":4825.0},{"date":"2017-03-14","close":4845.0},{"date":"2017-03-15","close":4840.0},{"date":"2017-03-16","close":4820.0},{"date":"2017-03-17","close":4820.0},{"date":"2017-03-20","close":4760.0},{"date":"2017-03-21","close":4760.0},{"date":"2017-03-22","close":4760.0},{"date":"2017-03-23","close":4750.0},{"date":"2017-03-24","close":4780.0},{"date":"2017-03-27","close":4685.0},{"date":"2017-03-28","close":4725.0},{"date":"2017-03-29","close":4750.0},{"date":"2017-03-30","close":4755.0},{"date":"2017-03-31","close":4775.0},{"date":"2017-04-03","close":4770.0},{"date":"2017-04-04","close":4785.0},{"date":"2017-04-05","close":4780.0},{"date":"2017-04-06","close":4805.0},{"date":"2017-04-07","close":4820.0},{"date":"2017-04-10","close":4800.0},{"date":"2017-04-11","close":4825.0},{"date":"2017-04-12","close":4775.0},{"date":"2017-04-13","close":4800.0},{"date":"2017-04-14","close":4815.0},{"date":"2017-04-17","close":4820.0},{"date":"2017-04-18","close":4795.0},{"date":"2017-04-19","close":4820.0},{"date":"2017-04-20","close":4815.0},{"date":"2017-04-21","close":4805.0},{"date":"2017-04-24","close":4785.0},{"date":"2017-04-25","close":4795.0},{"date":"2017-04-26","close":4800.0},{"date":"2017-04-27","close":4805.0},{"date":"2017-04-28","close":4825.0},{"date":"2017-05-02","close":4810.0},{"date":"2017-05-04","close":4830.0},{"date":"2017-05-08","close":4795.0},{"date":"2017-05-10","close":4815.0},{"date":"2017-05-11","close":4820.0},{"date":"2017-05-12","close":4830.0},{"date":"2017-05-15","close":4830.0},{"date":"2017-05-16","close":4800.0},{"date":"2017-05-17","close":4850.0},{"date":"2017-05-18","close":4820.0},{"date":"2017-05-19","close":4830.0},{"date":"2017-05-22","close":4815.0},{"date":"2017-05-23","close":4795.0},{"date":"2017-05-24","close":4900.0},{"date":"2017-05-25","close":4895.0},{"date":"2017-05-26","close":4885.0},{"date":"2017-05-29","close":4850.0},{"date":"2017-05-30","close":4880.0},{"date":"2017-05-31","close":4920.0},{"date":"2017-06-01","close":4935.0},{"date":"2017-06-02","close":4920.0},{"date":"2017-06-05","close":4940.0},{"date":"2017-06-07","close":5030.0},{"date":"2017-06-08","close":5040.0},{"date":"2017-06-09","close":5060.0},{"date":"2017-06-12","close":5070.0},{"date":"2017-06-13","close":5050.0},{"date":"2017-06-14","close":5050.0},{"date":"2017-06-15","close":5070.0},{"date":"2017-06-16","close":5080.0},{"date":"2017-06-19","close":5070.0},{"date":"2017-06-20","close":5070.0},{"date":"2017-06-21","close":5090.0},{"date":"2017-06-22","close":5130.0},{"date":"2017-06-23","close":5160.0},{"date":"2017-06-26","close":5180.0},{"date":"2017-06-27","close":5260.0},{"date":"2017-06-28","close":5320.0},{"date":"2017-06-29","close":5310.0},{"date":"2017-06-30","close":5310.0},{"date":"2017-07-03","close":5250.0},{"date":"2017-07-04","close":5280.0},{"date":"2017-07-05","close":5300.0},{"date":"2017-07-06","close":5120.0},{"date":"2017-07-07","close":5140.0},{"date":"2017-07-10","close":5100.0},{"date":"2017-07-11","close":5120.0},{"date":"2017-07-12","close":5140.0},{"date":"2017-07-13","close":5000.0},{"date":"2017-07-14","close":4895.0},{"date":"2017-07-17","close":4930.0},{"date":"2017-07-18","close":4960.0},{"date":"2017-07-19","close":4895.0},{"date":"2017-07-20","close":4915.0},{"date":"2017-07-21","close":4930.0},{"date":"2017-07-24","close":4940.0},{"date":"2017-07-25","close":4910.0},{"date":"2017-07-26","close":4965.0},{"date":"2017-07-27","close":4995.0},{"date":"2017-07-28","close":4985.0},{"date":"2017-07-31","close":5000.0},{"date":"2017-08-01","close":5050.0},{"date":"2017-08-02","close":5070.0},{"date":"2017-08-03","close":5040.0},{"date":"2017-08-04","close":5040.0},{"date":"2017-08-07","close":5030.0},{"date":"2017-08-08","close":4985.0},{"date":"2017-08-09","close":4990.0},{"date":"2017-08-10","close":4980.0},{"date":"2017-08-11","close":4910.0},{"date":"2017-08-14","close":4970.0},{"date":"2017-08-16","close":5030.0},{"date":"2017-08-17","close":5090.0},{"date":"2017-08-18","close":5160.0},{"date":"2017-08-21","close":5220.0},{"date":"2017-08-22","close":5200.0},{"date":"2017-08-23","close":5140.0},{"date":"2017-08-24","close":5160.0},{"date":"2017-08-25","close":5110.0},{"date":"2017-08-28","close":5150.0},{"date":"2017-08-29","close":5100.0},{"date":"2017-08-30","close":5150.0},{"date":"2017-08-31","close":5200.0},{"date":"2017-09-01","close":5240.0},{"date":"2017-09-04","close":5250.0},{"date":"2017-09-05","close":5260.0},{"date":"2017-09-06","close":5280.0},{"date":"2017-09-07","close":5200.0},{"date":"2017-09-08","close":5240.0},{"date":"2017-09-11","close":5230.0},{"date":"2017-09-12","close":5190.0},{"date":"2017-09-13","close":5180.0},{"date":"2017-09-14","close":5160.0},{"date":"2017-09-15","close":5160.0},{"date":"2017-09-18","close":5210.0},{"date":"2017-09-19","close":5150.0},{"date":"2017-09-20","close":5140.0},{"date":"2017-09-21","close":5150.0},{"date":"2017-09-22","close":5160.0},{"date":"2017-09-25","close":5090.0},{"date":"2017-09-26","close":5150.0},{"date":"2017-09-27","close":5100.0},{"date":"2017-09-28","close":5170.0},{"date":"2017-09-29","close":5170.0},{"date":"2017-10-10","close":5130.0},{"date":"2017-10-11","close":5120.0},{"date":"2017-10-12","close":5170.0},{"date":"2017-10-13","close":5170.0},{"date":"2017-10-16","close":5150.0},{"date":"2017-10-17","close":5150.0},{"date":"2017-10-18","close":5140.0},{"date":"2017-10-19","close":5140.0},{"date":"2017-10-20","close":5130.0},{"date":"2017-10-23","close":5140.0},{"date":"2017-10-24","close":5120.0},{"date":"2017-10-25","close":5130.0},{"date":"2017-10-26","close":5150.0},{"date":"2017-10-27","close":5180.0},{"date":"2017-10-30","close":5160.0},{"date":"2017-10-31","close":5180.0},{"date":"2017-11-01","close":5200.0},{"date":"2017-11-02","close":5200.0},{"date":"2017-11-03","close":5210.0},{"date":"2017-11-06","close":5220.0},{"date":"2017-11-07","close":5230.0},{"date":"2017-11-08","close":5220.0},{"date":"2017-11-09","close":5230.0},{"date":"2017-11-10","close":5210.0},{"date":"2017-11-13","close":5230.0},{"date":"2017-11-14","close":5250.0},{"date":"2017-11-15","close":5230.0},{"date":"2017-11-16","close":5210.0},{"date":"2017-11-17","close":5230.0},{"date":"2017-11-20","close":5380.0},{"date":"2017-11-21","close":5420.0},{"date":"2017-11-22","close":5410.0},{"date":"2017-11-23","close":5440.0},{"date":"2017-11-24","close":5440.0},{"date":"2017-11-27","close":5470.0},{"date":"2017-11-28","close":5500.0},{"date":"2017-11-29","close":5500.0},{"date":"2017-11-30","close":5470.0},{"date":"2017-12-01","close":5410.0},{"date":"2017-12-04","close":5450.0},{"date":"2017-12-05","close":5480.0},{"date":"2017-12-06","close":5430.0},{"date":"2017-12-07","close":5430.0},{"date":"2017-12-08","close":5400.0},{"date":"2017-12-11","close":5350.0},{"date":"2017-12-12","close":5380.0},{"date":"2017-12-13","close":5500.0},{"date":"2017-12-14","close":5510.0},{"date":"2017-12-15","close":5500.0},{"date":"2017-12-18","close":5470.0},{"date":"2017-12-19","close":5430.0},{"date":"2017-12-20","close":5350.0},{"date":"2017-12-21","close":5380.0},{"date":"2017-12-22","close":5300.0},{"date":"2017-12-26","close":5370.0},{"date":"2017-12-27","close":5220.0},{"date":"2017-12-28","close":5200.0},{"date":"2018-01-02","close":3605.0183},{"date":"2018-01-03","close":3563.5015},{"date":"2018-01-04","close":3570.4214},{"date":"2018-01-05","close":3591.1797},{"date":"2018-01-08","close":3611.9375},{"date":"2018-01-09","close":3625.7759},{"date":"2018-01-10","close":3570.4214},{"date":"2018-01-11","close":3563.5015},{"date":"2018-01-12","close":3570.4214},{"date":"2018-01-15","close":3542.7439},{"date":"2018-01-16","close":3577.3398},{"date":"2018-01-17","close":3501.2273},{"date":"2018-01-18","close":3487.3882},{"date":"2018-01-19","close":3528.9043},{"date":"2018-01-22","close":3508.1465},{"date":"2018-01-23","close":3535.824},{"date":"2018-01-24","close":3542.7439},{"date":"2018-01-25","close":3605.0183},{"date":"2018-01-26","close":3736.4875},{"date":"2018-01-29","close":3674.2126},{"date":"2018-01-30","close":3681.1318},{"date":"2018-01-31","close":3791.8425},{"date":"2018-02-01","close":3791.8425},{"date":"2018-02-02","close":3750.3262},{"date":"2018-02-05","close":3778.0037},{"date":"2018-02-06","close":3646.5352},{"date":"2018-02-07","close":3667.293},{"date":"2018-02-08","close":3701.8904},{"date":"2018-02-09","close":3625.7759},{"date":"2018-02-12","close":3632.696},{"date":"2018-02-13","close":3556.5823},{"date":"2018-02-14","close":3591.1797},{"date":"2018-02-19","close":3591.1797},{"date":"2018-02-20","close":3598.0991},{"date":"2018-02-21","close":3729.5676},{"date":"2018-02-22","close":3688.0513},{"date":"2018-02-23","close":3688.0513},{"date":"2018-02-26","close":3667.293},{"date":"2018-02-27","close":3653.4548},{"date":"2018-02-28","close":3653.4548},{"date":"2018-03-02","close":3667.293},{"date":"2018-03-05","close":3674.2126},{"date":"2018-03-06","close":3674.2126},{"date":"2018-03-07","close":3701.8904},{"date":"2018-03-08","close":3736.4875},{"date":"2018-03-09","close":3750.3262},{"date":"2018-03-12","close":3764.165},{"date":"2018-03-13","close":3930.231},{"date":"2018-03-14","close":3944.0698},{"date":"2018-03-15","close":3985.5869},{"date":"2018-03-16","close":4013.2639},{"date":"2018-03-19","close":3971.7478},{"date":"2018-03-20","close":3916.3918},{"date":"2018-03-21","close":3902.5532},{"date":"2018-03-22","close":3916.3918},{"date":"2018-03-23","close":3861.0366},{"date":"2018-03-26","close":3888.7139},{"date":"2018-03-27","close":3909.4729},{"date":"2018-03-28","close":3957.9084},{"date":"2018-03-29","close":3937.1504},{"date":"2018-03-30","close":4013.2639},{"date":"2018-04-02","close":3992.5063},{"date":"2018-04-03","close":4006.345},{"date":"2018-04-04","close":3978.667},{"date":"2018-04-05","close":3992.5063},{"date":"2018-04-06","close":3950.9897},{"date":"2018-04-09","close":3978.667},{"date":"2018-04-10","close":3937.1504},{"date":"2018-04-11","close":3937.1504},{"date":"2018-04-12","close":3909.4729},{"date":"2018-04-13","close":3916.3918},{"date":"2018-04-16","close":3978.667},{"date":"2018-04-17","close":3971.7478},{"date":"2018-04-18","close":3950.9897},{"date":"2018-04-19","close":3930.231},{"date":"2018-04-20","close":3957.9084},{"date":"2018-04-23","close":3881.7949},{"date":"2018-04-24","close":3916.3918},{"date":"2018-04-25","close":3854.1174},{"date":"2018-04-26","close":3861.0366},{"date":"2018-04-27","close":3874.8757},{"date":"2018-04-30","close":3916.3918},{"date":"2018-05-02","close":3944.0698},{"date":"2018-05-03","close":3964.8279},{"date":"2018-05-04","close":3985.5869},{"date":"2018-05-08","close":3978.667},{"date":"2018-05-09","close":4020.1833},{"date":"2018-05-10","close":4255.4443},{"date":"2018-05-11","close":4393.8315},{"date":"2018-05-14","close":4898.9502},{"date":"2018-05-15","close":5085.7739},{"date":"2018-05-16","close":4670.6094},{"date":"2018-05-17","close":4975.0635},{"date":"2018-05-18","close":5175.7266},{"date":"2018-05-21","close":5065.0161},{"date":"2018-05-23","close":5120.3721},{"date":"2018-05-24","close":4961.2246},{"date":"2018-05-25","close":4428.4292},{"date":"2018-05-28","close":4933.5469},{"date":"2018-05-29","close":4822.8364},{"date":"2018-05-30","close":4774.3999},{"date":"2018-05-31","close":4912.7881},{"date":"2018-06-01","close":4774.3999},{"date":"2018-06-04","close":4753.6416},{"date":"2018-06-05","close":4712.126},{"date":"2018-06-07","close":4892.0312},{"date":"2018-06-08","close":4815.917},{"date":"2018-06-11","close":4933.5469},{"date":"2018-06-12","close":4857.4341},{"date":"2018-06-14","close":4808.9976},{"date":"2018-06-15","close":4815.917},{"date":"2018-06-18","close":4725.9644},{"date":"2018-06-19","close":4961.2246},{"date":"2018-06-20","close":4933.5469},{"date":"2018-06-21","close":4933.5469},{"date":"2018-06-22","close":4864.3525},{"date":"2018-06-25","close":4878.1919},{"date":"2018-06-26","close":4781.3193},{"date":"2018-06-27","close":4698.2866},{"date":"2018-06-28","close":4691.3677},{"date":"2018-06-29","close":4753.6416},{"date":"2018-07-02","close":4518.3818},{"date":"2018-07-03","close":4705.2065},{"date":"2018-07-04","close":4573.7368},{"date":"2018-07-05","close":4490.7046},{"date":"2018-07-06","close":4649.8506},{"date":"2018-07-09","close":5023.4995},{"date":"2018-07-10","close":5390.2295},{"date":"2018-07-11","close":5341.7925},{"date":"2018-07-12","close":5500.939},{"date":"2018-07-13","close":5459.4229},{"date":"2018-07-16","close":5459.4229},{"date":"2018-07-17","close":6220.5586},{"date":"2018-07-18","close":5950.7017},{"date":"2018-07-19","close":5867.6685},{"date":"2018-07-20","close":5487.1006},{"date":"2018-07-23","close":5369.4707},{"date":"2018-07-24","close":5424.8267},{"date":"2018-07-25","close":5397.1484},{"date":"2018-07-26","close":5410.9873},{"date":"2018-07-27","close":5362.5508},{"date":"2018-07-30","close":5127.291},{"date":"2018-07-31","close":5168.8081},{"date":"2018-08-01","close":5154.9688},{"date":"2018-08-02","close":5071.9351},{"date":"2018-08-03","close":5251.8403},{"date":"2018-08-06","close":5078.8555},{"date":"2018-08-07","close":4933.5469},{"date":"2018-08-08","close":4940.4668},{"date":"2018-08-09","close":5009.6606},{"date":"2018-08-10","close":4933.5469},{"date":"2018-08-13","close":4857.4341},{"date":"2018-08-14","close":4843.5947},{"date":"2018-08-16","close":4795.1582},{"date":"2018-08-17","close":4836.6748},{"date":"2018-08-20","close":4871.2725},{"date":"2018-08-21","close":4836.6748},{"date":"2018-08-22","close":4746.7222},{"date":"2018-08-23","close":4497.624},{"date":"2018-08-24","close":4497.624},{"date":"2018-08-27","close":4359.2358},{"date":"2018-08-28","close":4559.8979},{"date":"2018-08-29","close":4615.2529},{"date":"2018-08-30","close":4532.2212},{"date":"2018-08-31","close":4428.4292},{"date":"2018-09-03","close":4414.5898},{"date":"2018-09-04","close":4407.6709},{"date":"2018-09-05","close":4476.8652},{"date":"2018-09-06","close":4428.4292},{"date":"2018-09-07","close":4511.4624},{"date":"2018-09-10","close":4663.6895},{"date":"2018-09-11","close":5078.8555},{"date":"2018-09-12","close":5058.0967},{"date":"2018-09-13","close":5051.1772},{"date":"2018-09-14","close":5071.9351},{"date":"2018-09-17","close":4968.1436},{"date":"2018-09-18","close":4933.5469},{"date":"2018-09-19","close":4767.481},{"date":"2018-09-20","close":4684.4482},{"date":"2018-09-21","close":4636.0117},{"date":"2018-09-27","close":4622.1733},{"date":"2018-09-28","close":4622.1733},{"date":"2018-10-01","close":4608.334},{"date":"2018-10-02","close":4601.415},{"date":"2018-10-04","close":4525.3008},{"date":"2018-10-05","close":4435.3481},{"date":"2018-10-08","close":4352.3164},{"date":"2018-10-10","close":4151.6533},{"date":"2018-10-11","close":3978.667},{"date":"2018-10-12","close":4075.5386},{"date":"2018-10-15","close":3985.5869},{"date":"2018-10-16","close":3985.5869},{"date":"2018-10-17","close":4013.2639},{"date":"2018-10-18","close":3944.0698},{"date":"2018-10-19","close":3950.9897},{"date":"2018-10-22","close":3881.7949},{"date":"2018-10-23","close":3708.8093},{"date":"2018-10-24","close":3653.4548},{"date":"2018-10-25","close":3549.6631},{"date":"2018-10-26","close":3549.6631},{"date":"2018-10-29","close":3449.3318},{"date":"2018-10-30","close":3577.3398},{"date":"2018-10-31","close":3598.0991},{"date":"2018-11-01","close":3715.7285},{"date":"2018-11-02","close":3833.3591},{"date":"2018-11-05","close":3674.2126},{"date":"2018-11-06","close":3653.4548},{"date":"2018-11-07","close":3743.4067},{"date":"2018-11-08","close":3833.3591},{"date":"2018-11-09","close":3950.9897},{"date":"2018-11-12","close":3888.7139},{"date":"2018-11-13","close":3812.6013},{"date":"2018-11-14","close":3840.2786},{"date":"2018-11-15","close":3771.0847},{"date":"2018-11-16","close":3771.0847},{"date":"2018-11-19","close":3888.7139},{"date":"2018-11-20","close":3909.4729},{"date":"2018-11-21","close":3847.1973},{"date":"2018-11-22","close":3847.1973},{"date":"2018-11-23","close":3847.1973},{"date":"2018-11-26","close":3881.7949},{"date":"2018-11-27","close":3902.5532},{"date":"2018-11-28","close":3937.1504},{"date":"2018-11-29","close":3923.3118},{"date":"2018-11-30","close":3930.231},{"date":"2018-12-03","close":3992.5063},{"date":"2018-12-04","close":3971.7478},{"date":"2018-12-05","close":3964.8279},{"date":"2018-12-06","close":3895.6335},{"date":"2018-12-07","close":3937.1504},{"date":"2018-12-10","close":3923.3118},{"date":"2018-12-11","close":3944.0698},{"date":"2018-12-12","close":3923.3118},{"date":"2018-12-13","close":3978.667},{"date":"2018-12-14","close":3971.7478},{"date":"2018-12-17","close":3957.9084},{"date":"2018-12-18","close":3950.9897},{"date":"2018-12-19","close":3950.9897},{"date":"2018-12-20","close":3944.0698},{"date":"2018-12-21","close":3950.9897},{"date":"2018-12-24","close":3930.231},{"date":"2018-12-26","close":3909.4729},{"date":"2018-12-27","close":4024.6692},{"date":"2018-12-28","close":4017.469},{"date":"2019-01-02","close":3945.4709},{"date":"2019-01-03","close":3945.4709},{"date":"2019-01-04","close":3959.8704},{"date":"2019-01-07","close":4060.6677},{"date":"2019-01-08","close":4039.0684},{"date":"2019-01-09","close":4031.8687},{"date":"2019-01-10","close":4024.6692},{"date":"2019-01-11","close":4168.6646},{"date":"2019-01-14","close":4499.8535},{"date":"2019-01-15","close":4737.4458},{"date":"2019-01-16","close":4903.0405},{"date":"2019-01-17","close":4780.6445},{"date":"2019-01-18","close":4586.251},{"date":"2019-01-21","close":4492.6548},{"date":"2019-01-22","close":4413.4565},{"date":"2019-01-23","close":4211.8628},{"date":"2019-01-24","close":4276.6606},{"date":"2019-01-25","close":4211.8628},{"date":"2019-01-28","close":4190.2637},{"date":"2019-01-29","close":4089.467},{"date":"2019-01-30","close":4031.8687},{"date":"2019-01-31","close":4046.2683},{"date":"2019-02-01","close":4118.2661},{"date":"2019-02-07","close":4247.8613},{"date":"2019-02-08","close":4255.0615},{"date":"2019-02-11","close":4233.4619},{"date":"2019-02-12","close":4233.4619},{"date":"2019-02-13","close":4291.0596},{"date":"2019-02-14","close":4226.2622},{"date":"2019-02-15","close":4204.6636},{"date":"2019-02-18","close":4247.8613},{"date":"2019-02-19","close":4276.6606},{"date":"2019-02-20","close":4312.6597},{"date":"2019-02-21","close":4240.6616},{"date":"2019-02-22","close":4211.8628},{"date":"2019-02-25","close":4305.46},{"date":"2019-02-26","close":4298.2603},{"date":"2019-02-27","close":4305.46},{"date":"2019-02-28","close":4103.8662},{"date":"2019-03-04","close":4147.0654},{"date":"2019-03-05","close":4103.8662},{"date":"2019-03-06","close":4233.4619},{"date":"2019-03-07","close":4132.6655},{"date":"2019-03-08","close":3995.8696},{"date":"2019-03-11","close":4031.8687},{"date":"2019-03-12","close":4046.2683},{"date":"2019-03-13","close":4067.8672},{"date":"2019-03-14","close":4262.2612},{"date":"2019-03-15","close":4197.4634},{"date":"2019-03-18","close":4197.4634},{"date":"2019-03-19","close":4240.6616},{"date":"2019-03-20","close":4183.064},{"date":"2019-03-21","close":4204.6636},{"date":"2019-03-22","close":4139.8652},{"date":"2019-03-25","close":4031.8687},{"date":"2019-03-26","close":4103.8662},{"date":"2019-03-27","close":4175.8638},{"date":"2019-03-28","close":4154.2651},{"date":"2019-03-29","close":4204.6636},{"date":"2019-04-01","close":4233.4619},{"date":"2019-04-02","close":4175.8638},{"date":"2019-04-03","close":4175.8638},{"date":"2019-04-04","close":4168.6646},{"date":"2019-04-05","close":4233.4619},{"date":"2019-04-08","close":4161.4648},{"date":"2019-04-09","close":4125.4653},{"date":"2019-04-10","close":4219.063},{"date":"2019-04-11","close":4384.6572},{"date":"2019-04-12","close":4535.8521},{"date":"2019-04-15","close":4463.8545},{"date":"2019-04-16","close":4463.8545},{"date":"2019-04-17","close":4449.4551},{"date":"2019-04-18","close":4391.8574},{"date":"2019-04-19","close":4406.2568},{"date":"2019-04-22","close":4463.8545},{"date":"2019-04-23","close":4478.2539},{"date":"2019-04-24","close":4420.6558},{"date":"2019-04-25","close":4298.2603},{"date":"2019-04-26","close":4211.8628},{"date":"2019-04-29","close":4247.8613},{"date":"2019-04-30","close":4211.8628},{"date":"2019-05-02","close":4240.6616},{"date":"2019-05-03","close":4262.2612},{"date":"2019-05-07","close":4219.063},{"date":"2019-05-08","close":4211.8628},{"date":"2019-05-09","close":4139.8652},{"date":"2019-05-10","close":4125.4653},{"date":"2019-05-13","close":4089.467},{"date":"2019-05-14","close":4197.4634},{"date":"2019-05-15","close":4255.0615},{"date":"2019-05-16","close":4168.6646},{"date":"2019-05-17","close":4154.2651},{"date":"2019-05-20","close":4060.6677},{"date":"2019-05-21","close":4139.8652},{"date":"2019-05-22","close":4183.064},{"date":"2019-05-23","close":4211.8628},{"date":"2019-05-24","close":4096.6665},{"date":"2019-05-27","close":4118.2661},{"date":"2019-05-28","close":4262.2612},{"date":"2019-05-29","close":4183.064},{"date":"2019-05-30","close":4219.063},{"date":"2019-05-31","close":4391.8574},{"date":"2019-06-03","close":4435.0557},{"date":"2019-06-04","close":4514.2529},{"date":"2019-06-05","close":4348.6587},{"date":"2019-06-07","close":4636.6494},{"date":"2019-06-10","close":4543.0513},{"date":"2019-06-11","close":4478.2539},{"date":"2019-06-12","close":4607.8501},{"date":"2019-06-13","close":4550.252},{"date":"2019-06-14","close":4435.0557},{"date":"2019-06-17","close":4363.0576},{"date":"2019-06-18","close":4348.6587},{"date":"2019-06-19","close":4305.46},{"date":"2019-06-20","close":4283.8604},{"date":"2019-06-21","close":4312.6597},{"date":"2019-06-24","close":4327.0591},{"date":"2019-06-25","close":4319.8599},{"date":"2019-06-26","close":4319.8599},{"date":"2019-06-27","close":4356.7812},{"date":"2019-06-28","close":4319.8594},{"date":"2019-07-01","close":4371.5498},{"date":"2019-07-02","close":4430.6255},{"date":"2019-07-03","close":4386.3188},{"date":"2019-07-04","close":4438.0093},{"date":"2019-07-05","close":4460.1626},{"date":"2019-07-08","close":4305.0913},{"date":"2019-07-09","close":4201.709},{"date":"2019-07-10","close":4253.3999},{"date":"2019-07-11","close":4312.4751},{"date":"2019-07-12","close":4356.7812},{"date":"2019-07-15","close":4430.6255},{"date":"2019-07-16","close":4438.0093},{"date":"2019-07-17","close":4393.7026},{"date":"2019-07-18","close":4342.0127},{"date":"2019-07-19","close":4364.1655},{"date":"2019-07-22","close":4334.6284},{"date":"2019-07-23","close":4430.6255},{"date":"2019-07-24","close":4327.2432},{"date":"2019-07-25","close":4231.2471},{"date":"2019-07-26","close":4216.478},{"date":"2019-07-29","close":4142.6348},{"date":"2019-07-30","close":4150.019},{"date":"2019-07-31","close":4172.1719},{"date":"2019-08-01","close":4142.6348},{"date":"2019-08-02","close":4157.4028},{"date":"2019-08-05","close":3994.9473},{"date":"2019-08-06","close":3869.4121},{"date":"2019-08-07","close":3965.4097},{"date":"2019-08-08","close":4009.7158},{"date":"2019-08-09","close":4142.6348},{"date":"2019-08-12","close":4142.6348},{"date":"2019-08-13","close":4113.0962},{"date":"2019-08-14","close":4090.9441},{"date":"2019-08-16","close":4002.3313},{"date":"2019-08-19","close":4061.4062},{"date":"2019-08-20","close":4083.5593},{"date":"2019-08-21","close":4113.0962},{"date":"2019-08-22","close":4127.8657},{"date":"2019-08-23","close":4113.0962},{"date":"2019-08-26","close":4024.4841},{"date":"2019-08-27","close":4061.4062},{"date":"2019-08-28","close":4083.5593},{"date":"2019-08-29","close":4113.0962},{"date":"2019-08-30","close":4113.0962},{"date":"2019-09-02","close":4135.25},{"date":"2019-09-03","close":4142.6348},{"date":"2019-09-04","close":4127.8657},{"date":"2019-09-05","close":4157.4028},{"date":"2019-09-06","close":4179.5562},{"date":"2019-09-09","close":4142.6348},{"date":"2019-09-10","close":4172.1719},{"date":"2019-09-11","close":4201.709},{"date":"2019-09-16","close":4209.0933},{"date":"2019-09-17","close":4452.7783},{"date":"2019-09-18","close":4504.4688},{"date":"2019-09-19","close":4386.3188},{"date":"2019-09-20","close":4445.394},{"date":"2019-09-23","close":4423.2407},{"date":"2019-09-24","close":4504.4688},{"date":"2019-09-25","close":4467.5469},{"date":"2019-09-26","close":4401.0869},{"date":"2019-09-27","close":4312.4751},{"date":"2019-09-30","close":4209.0933},{"date":"2019-10-01","close":4194.3252},{"date":"2019-10-02","close":4179.5562},{"date":"2019-10-04","close":4135.25},{"date":"2019-10-07","close":4031.8682},{"date":"2019-10-08","close":4157.4028},{"date":"2019-10-10","close":4098.3276},{"date":"2019-10-11","close":4098.3276},{"date":"2019-10-14","close":4120.4814},{"date":"2019-10-15","close":4157.4028},{"date":"2019-10-16","close":4194.3252},{"date":"2019-10-17","close":4186.9399},{"date":"2019-10-18","close":4150.019},{"date":"2019-10-21","close":4135.25},{"date":"2019-10-22","close":4150.019},{"date":"2019-10-23","close":4083.5593},{"date":"2019-10-24","close":4098.3276},{"date":"2019-10-25","close":4076.1748},{"date":"2019-10-28","close":4142.6348},{"date":"2019-10-29","close":4113.0962},{"date":"2019-10-30","close":4098.3276},{"date":"2019-10-31","close":4076.1748},{"date":"2019-11-01","close":4083.5593},{"date":"2019-11-04","close":4113.0962},{"date":"2019-11-05","close":4135.25},{"date":"2019-11-06","close":4142.6348},{"date":"2019-11-07","close":4127.8657},{"date":"2019-11-08","close":4164.7876},{"date":"2019-11-11","close":4194.3252},{"date":"2019-11-12","close":4216.478},{"date":"2019-11-13","close":4216.478},{"date":"2019-11-14","close":4179.5562},{"date":"2019-11-15","close":4194.3252},{"date":"2019-11-18","close":4150.019},{"date":"2019-11-19","close":4127.8657},{"date":"2019-11-20","close":4113.0962},{"date":"2019-11-21","close":4098.3276},{"date":"2019-11-22","close":4113.0962},{"date":"2019-11-25","close":4150.019},{"date":"2019-11-26","close":4157.4028},{"date":"2019-11-27","close":4172.1719},{"date":"2019-11-28","close":4127.8657},{"date":"2019-11-29","close":4098.3276},{"date":"2019-12-02","close":4098.3276},{"date":"2019-12-03","close":4090.9441},{"date":"2019-12-04","close":4083.5593},{"date":"2019-12-05","close":4068.7908},{"date":"2019-12-06","close":4068.7908},{"date":"2019-12-09","close":4083.5593},{"date":"2019-12-10","close":4113.0962},{"date":"2019-12-11","close":4157.4028},{"date":"2019-12-12","close":4157.4028},{"date":"2019-12-13","close":4467.5469},{"date":"2019-12-16","close":4342.0127},{"date":"2019-12-17","close":4253.3999},{"date":"2019-12-18","close":4282.9375},{"date":"2019-12-19","close":4319.8594},{"date":"2019-12-20","close":4356.7812},{"date":"2019-12-23","close":4349.3965},{"date":"2019-12-24","close":4312.4751},{"date":"2019-12-26","close":4349.3965},{"date":"2019-12-27","close":4364.7383},{"date":"2019-12-30","close":4380.0806},{"date":"2020-01-02","close":4441.4478},{"date":"2020-01-03","close":4403.0933},{"date":"2020-01-06","close":4403.0933},{"date":"2020-01-07","close":4410.7642},{"date":"2020-01-08","close":4357.0674},{"date":"2020-01-09","close":4349.3965},{"date":"2020-01-10","close":4357.0674},{"date":"2020-01-13","close":4349.3965},{"date":"2020-01-14","close":4334.0547},{"date":"2020-01-15","close":4349.3965},{"date":"2020-01-16","close":4357.0674},{"date":"2020-01-17","close":4326.3838},{"date":"2020-01-20","close":4395.4219},{"date":"2020-01-21","close":4372.4097},{"date":"2020-01-22","close":4372.4097},{"date":"2020-01-23","close":4364.7383},{"date":"2020-01-28","close":4265.0166},{"date":"2020-01-29","close":4265.0166},{"date":"2020-01-30","close":4203.6494},{"date":"2020-01-31","close":4111.5991},{"date":"2020-02-03","close":4142.2827},{"date":"2020-02-04","close":4180.6367},{"date":"2020-02-05","close":4134.6123},{"date":"2020-02-06","close":4142.2827},{"date":"2020-02-07","close":4126.9409},{"date":"2020-02-10","close":4126.9409},{"date":"2020-02-11","close":4119.2705},{"date":"2020-02-12","close":4226.6621},{"date":"2020-02-13","close":4272.6875},{"date":"2020-02-14","close":4188.3076},{"date":"2020-02-17","close":4195.9785},{"date":"2020-02-18","close":4119.2705},{"date":"2020-02-19","close":4142.2827},{"date":"2020-02-20","close":4096.2573},{"date":"2020-02-21","close":4119.2705},{"date":"2020-02-24","close":4004.2065},{"date":"2020-02-25","close":4050.2324},{"date":"2020-02-26","close":4080.9158},{"date":"2020-02-27","close":4004.2065},{"date":"2020-02-28","close":3904.4851},{"date":"2020-03-02","close":3965.8518},{"date":"2020-03-03","close":3896.8137},{"date":"2020-03-04","close":3919.8269},{"date":"2020-03-05","close":3942.8391},{"date":"2020-03-06","close":3873.8013},{"date":"2020-03-09","close":3873.8013},{"date":"2020-03-10","close":3774.0791},{"date":"2020-03-11","close":3624.4971},{"date":"2020-03-12","close":3624.4971},{"date":"2020-03-13","close":3194.9272},{"date":"2020-03-16","close":3014.6611},{"date":"2020-03-17","close":2945.623},{"date":"2020-03-18","close":2838.2307},{"date":"2020-03-19","close":2531.395},{"date":"2020-03-20","close":2650.2937},{"date":"2020-03-23","close":2554.4075},{"date":"2020-03-24","close":2650.2937},{"date":"2020-03-25","close":2799.8762},{"date":"2020-03-26","close":2891.927},{"date":"2020-03-27","close":2972.4712},{"date":"2020-03-30","close":2976.3066},{"date":"2020-03-31","close":3068.3574},{"date":"2020-04-01","close":3041.5093},{"date":"2020-04-02","close":3064.522},{"date":"2020-04-03","close":3125.8892},{"date":"2020-04-06","close":3214.1042},{"date":"2020-04-07","close":3240.9524},{"date":"2020-04-08","close":3248.6233},{"date":"2020-04-09","close":3283.1426},{"date":"2020-04-10","close":3267.8005},{"date":"2020-04-13","close":3152.7373},{"date":"2020-04-14","close":3237.1169},{"date":"2020-04-16","close":3290.8135},{"date":"2020-04-17","close":3409.7124},{"date":"2020-04-20","close":3509.4341},{"date":"2020-04-21","close":3532.4465},{"date":"2020-04-22","close":3467.2437},{"date":"2020-04-23","close":3474.9148},{"date":"2020-04-24","close":3398.2058},{"date":"2020-04-27","close":3459.5728},{"date":"2020-04-28","close":3436.5605},{"date":"2020-04-29","close":3528.6113},{"date":"2020-05-04","close":3624.4971},{"date":"2020-05-06","close":3682.0291},{"date":"2020-05-07","close":3678.1936},{"date":"2020-05-08","close":3720.3833},{"date":"2020-05-11","close":3716.5479},{"date":"2020-05-12","close":3701.2061},{"date":"2020-05-13","close":3697.3711},{"date":"2020-05-14","close":3609.1553},{"date":"2020-05-15","close":3605.3198},{"date":"2020-05-18","close":3705.0417},{"date":"2020-05-19","close":3716.5479},{"date":"2020-05-20","close":3735.7253},{"date":"2020-05-21","close":3789.4214},{"date":"2020-05-22","close":3785.5862},{"date":"2020-05-25","close":3835.4465},{"date":"2020-05-26","close":3858.4592},{"date":"2020-05-27","close":3858.4592},{"date":"2020-05-28","close":3785.5862},{"date":"2020-05-29","close":3774.0791},{"date":"2020-06-01","close":3812.4341},{"date":"2020-06-02","close":3850.7888},{"date":"2020-06-03","close":3866.1304},{"date":"2020-06-04","close":3850.7888},{"date":"2020-06-05","close":3850.7888},{"date":"2020-06-08","close":3858.4592},{"date":"2020-06-09","close":3823.9407},{"date":"2020-06-10","close":3823.9407},{"date":"2020-06-11","close":3797.0925},{"date":"2020-06-12","close":3754.9023},{"date":"2020-06-15","close":3674.3586},{"date":"2020-06-16","close":3728.0544},{"date":"2020-06-17","close":3743.3958},{"date":"2020-06-18","close":3716.5479},{"date":"2020-06-19","close":3743.3958},{"date":"2020-06-22","close":3724.219},{"date":"2020-06-23","close":3724.219},{"date":"2020-06-24","close":3728.0544},{"date":"2020-06-25","close":3728.0544},{"date":"2020-06-26","close":3724.219},{"date":"2020-06-29","close":3697.3711},{"date":"2020-06-30","close":3708.8772},{"date":"2020-07-01","close":3720.3833},{"date":"2020-07-02","close":3708.8772},{"date":"2020-07-03","close":3693.5354},{"date":"2020-07-06","close":3708.8772},{"date":"2020-07-07","close":3705.0417},{"date":"2020-07-08","close":3712.7124},{"date":"2020-07-09","close":3728.0544},{"date":"2020-07-10","close":3716.5479},{"date":"2020-07-13","close":3712.7124},{"date":"2020-07-14","close":3712.7124},{"date":"2020-07-15","close":3712.7124},{"date":"2020-07-16","close":3705.0417},{"date":"2020-07-17","close":3689.7002},{"date":"2020-07-20","close":3685.8645},{"date":"2020-07-21","close":3678.1936},{"date":"2020-07-22","close":3682.0291},{"date":"2020-07-23","close":3651.3457},{"date":"2020-07-24","close":3662.8513},{"date":"2020-07-27","close":3659.0164},{"date":"2020-07-28","close":3724.219},{"date":"2020-07-29","close":3774.0791},{"date":"2020-07-30","close":3762.5732},{"date":"2020-07-31","close":3762.5732},{"date":"2020-08-03","close":3724.219},{"date":"2020-08-04","close":3731.8899},{"date":"2020-08-05","close":3747.2319},{"date":"2020-08-06","close":3754.9023},{"date":"2020-08-07","close":3774.0791},{"date":"2020-08-10","close":3789.4214},{"date":"2020-08-11","close":3804.7632},{"date":"2020-08-12","close":3774.0791},{"date":"2020-08-13","close":3797.0925},{"date":"2020-08-14","close":3789.4214},{"date":"2020-08-18","close":3731.8899},{"date":"2020-08-19","close":3758.738},{"date":"2020-08-20","close":3655.1807},{"date":"2020-08-21","close":3689.7002},{"date":"2020-08-24","close":3682.0291},{"date":"2020-08-25","close":3754.9023},{"date":"2020-08-26","close":3758.738},{"date":"2020-08-27","close":3754.9023},{"date":"2020-08-28","close":3777.9153},{"date":"2020-08-31","close":3785.5862},{"date":"2020-09-01","close":3889.1431},{"date":"2020-09-02","close":3904.4851},{"date":"2020-09-03","close":3873.8013},{"date":"2020-09-04","close":3835.4465},{"date":"2020-09-07","close":3950.51},{"date":"2020-09-08","close":3835.4465},{"date":"2020-09-09","close":3816.2698},{"date":"2020-09-10","close":3881.4722},{"date":"2020-09-11","close":3866.1304},{"date":"2020-09-14","close":3988.8645},{"date":"2020-09-15","close":3935.1682},{"date":"2020-09-16","close":3942.8391},{"date":"2020-09-17","close":3873.8013},{"date":"2020-09-18","close":3873.8013},{"date":"2020-09-21","close":3831.6113},{"date":"2020-09-22","close":3743.3958},{"date":"2020-09-23","close":3820.1045},{"date":"2020-09-24","close":3751.0667},{"date":"2020-09-25","close":3789.4214},{"date":"2020-09-28","close":3850.7888},{"date":"2020-09-29","close":3866.1304},{"date":"2020-10-05","close":3896.8137},{"date":"2020-10-06","close":3896.8137},{"date":"2020-10-07","close":3896.8137},{"date":"2020-10-08","close":3927.4978},{"date":"2020-10-12","close":3935.1682},{"date":"2020-10-13","close":3927.4978},{"date":"2020-10-14","close":3935.1682},{"date":"2020-10-15","close":3912.1555},{"date":"2020-10-16","close":3866.1304},{"date":"2020-10-19","close":3858.4592},{"date":"2020-10-20","close":3881.4722},{"date":"2020-10-21","close":3873.8013},{"date":"2020-10-22","close":3866.1304},{"date":"2020-10-23","close":3896.8137},{"date":"2020-10-26","close":3831.6113},{"date":"2020-10-27","close":3831.6113},{"date":"2020-10-28","close":3858.4592},{"date":"2020-10-29","close":3835.4465},{"date":"2020-10-30","close":3827.7754},{"date":"2020-11-02","close":3858.4592},{"date":"2020-11-03","close":3866.1304},{"date":"2020-11-04","close":3866.1304},{"date":"2020-11-05","close":3896.8137},{"date":"2020-11-06","close":3881.4722},{"date":"2020-11-09","close":3919.8269},{"date":"2020-11-10","close":3988.8645},{"date":"2020-11-11","close":4080.9158},{"date":"2020-11-12","close":4740.6118},{"date":"2020-11-13","close":4280.3589},{"date":"2020-11-16","close":4387.751},{"date":"2020-11-17","close":4257.3462},{"date":"2020-11-18","close":4280.3589},{"date":"2020-11-19","close":4303.3716},{"date":"2020-11-20","close":4326.3838},{"date":"2020-11-23","close":4341.7256},{"date":"2020-11-24","close":4357.0674},{"date":"2020-11-25","close":4265.0166},{"date":"2020-11-26","close":4295.7012},{"date":"2020-11-27","close":4357.0674},{"date":"2020-11-30","close":4364.7383},{"date":"2020-12-01","close":4341.7256},{"date":"2020-12-02","close":4548.8398},{"date":"2020-12-03","close":4479.8022},{"date":"2020-12-04","close":4441.4478},{"date":"2020-12-07","close":4403.0933},{"date":"2020-12-08","close":4464.4604},{"date":"2020-12-09","close":4502.8149},{"date":"2020-12-10","close":4472.1309},{"date":"2020-12-11","close":4894.0303},{"date":"2020-12-14","close":4794.3081},{"date":"2020-12-15","close":4909.3721},{"date":"2020-12-16","close":4886.3594},{"date":"2020-12-17","close":4809.6499},{"date":"2020-12-18","close":4786.6382},{"date":"2020-12-21","close":4679.2451},{"date":"2020-12-22","close":4587.1943},{"date":"2020-12-23","close":4564.1816},{"date":"2020-12-24","close":4610.2075},{"date":"2020-12-28","close":4679.2451},{"date":"2020-12-29","close":4751.1104},{"date":"2020-12-30","close":4703.2007},{"date":"2021-01-04","close":4735.1401},{"date":"2021-01-05","close":4703.2007},{"date":"2021-01-06","close":4695.2153},{"date":"2021-01-07","close":4711.1851},{"date":"2021-01-08","close":4655.2896},{"date":"2021-01-11","close":4543.499},{"date":"2021-01-12","close":4527.5288},{"date":"2021-01-13","close":4519.5439},{"date":"2021-01-14","close":4543.499},{"date":"2021-01-15","close":4519.5439},{"date":"2021-01-18","close":4447.6782},{"date":"2021-01-19","close":4439.6938},{"date":"2021-01-20","close":4463.6484},{"date":"2021-01-21","close":4535.5137},{"date":"2021-01-22","close":4639.3198},{"date":"2021-01-25","close":4727.1558},{"date":"2021-01-26","close":4671.2598},{"date":"2021-01-27","close":4607.3794},{"date":"2021-01-28","close":4479.6191},{"date":"2021-01-29","close":4279.9922},{"date":"2021-02-01","close":4311.9321},{"date":"2021-02-02","close":4343.873},{"date":"2021-02-03","close":4367.8276},{"date":"2021-02-04","close":4375.8125},{"date":"2021-02-05","close":4311.9321},{"date":"2021-02-08","close":4287.9775},{"date":"2021-02-09","close":4232.0815},{"date":"2021-02-10","close":4391.7827},{"date":"2021-02-15","close":4383.7979},{"date":"2021-02-16","close":4495.5884},{"date":"2021-02-17","close":4495.5884},{"date":"2021-02-18","close":4487.603},{"date":"2021-02-19","close":4511.5591},{"date":"2021-02-22","close":4535.5137},{"date":"2021-02-23","close":4527.5288},{"date":"2021-02-24","close":4511.5591},{"date":"2021-02-25","close":4535.5137},{"date":"2021-02-26","close":4487.603},{"date":"2021-03-02","close":4495.5884},{"date":"2021-03-03","close":4487.603},{"date":"2021-03-04","close":4535.5137},{"date":"2021-03-05","close":4495.5884},{"date":"2021-03-08","close":4503.5737},{"date":"2021-03-09","close":4519.5439},{"date":"2021-03-10","close":4543.499},{"date":"2021-03-11","close":4631.3345},{"date":"2021-03-12","close":4647.3047},{"date":"2021-03-15","close":4639.3198},{"date":"2021-03-16","close":4639.3198},{"date":"2021-03-17","close":4623.3501},{"date":"2021-03-18","close":4655.2896},{"date":"2021-03-19","close":4671.2598},{"date":"2021-03-22","close":4950.7373},{"date":"2021-03-23","close":4998.6479},{"date":"2021-03-24","close":4998.6479},{"date":"2021-03-25","close":5014.6172},{"date":"2021-03-26","close":4886.8569},{"date":"2021-03-29","close":5054.543},{"date":"2021-03-30","close":5134.3931},{"date":"2021-03-31","close":6348.1226},{"date":"2021-04-01","close":6148.4961},{"date":"2021-04-02","close":6004.7651},{"date":"2021-04-05","close":5988.7949},{"date":"2021-04-06","close":5908.9443},{"date":"2021-04-07","close":5908.9443},{"date":"2021-04-08","close":5845.064},{"date":"2021-04-09","close":5972.8247},{"date":"2021-04-12","close":5988.7949},{"date":"2021-04-13","close":5797.1533},{"date":"2021-04-14","close":5749.2432},{"date":"2021-04-15","close":5541.6318},{"date":"2021-04-16","close":5677.3774},{"date":"2021-04-19","close":5533.646},{"date":"2021-04-20","close":5605.5122},{"date":"2021-04-21","close":5789.1685},{"date":"2021-04-22","close":5765.2129},{"date":"2021-04-23","close":5693.3477},{"date":"2021-04-26","close":5565.5869},{"date":"2021-04-27","close":5629.4673},{"date":"2021-04-28","close":5525.6616},{"date":"2021-04-29","close":5429.8408},{"date":"2021-04-30","close":5517.6763},{"date":"2021-05-03","close":5445.811},{"date":"2021-05-04","close":5477.7515},{"date":"2021-05-06","close":5565.5869},{"date":"2021-05-07","close":5661.4077},{"date":"2021-05-10","close":5685.3628},{"date":"2021-05-11","close":5741.2583},{"date":"2021-05-12","close":5685.3628},{"date":"2021-05-13","close":5605.5122},{"date":"2021-05-14","close":5589.542},{"date":"2021-05-17","close":5429.8408},{"date":"2021-05-18","close":5389.915},{"date":"2021-05-20","close":5413.8706},{"date":"2021-05-21","close":5278.1245},{"date":"2021-05-24","close":5693.3477},{"date":"2021-05-25","close":5445.811},{"date":"2021-05-26","close":5421.8555},{"date":"2021-05-27","close":5461.7812},{"date":"2021-05-28","close":5437.8262},{"date":"2021-05-31","close":5453.7959},{"date":"2021-06-01","close":5565.5869},{"date":"2021-06-02","close":5613.4971},{"date":"2021-06-03","close":5853.0493},{"date":"2021-06-04","close":5789.1685},{"date":"2021-06-07","close":5677.3774},{"date":"2021-06-08","close":5677.3774},{"date":"2021-06-09","close":5669.3926},{"date":"2021-06-10","close":5701.333},{"date":"2021-06-11","close":5509.6909},{"date":"2021-06-14","close":5477.7515},{"date":"2021-06-15","close":5381.9302},{"date":"2021-06-16","close":5501.7061},{"date":"2021-06-17","close":5405.8857},{"date":"2021-06-18","close":5389.915},{"date":"2021-06-21","close":5310.0645},{"date":"2021-06-22","close":5294.0947},{"date":"2021-06-23","close":5238.1992},{"date":"2021-06-24","close":5349.9902},{"date":"2021-06-25","close":5429.8408},{"date":"2021-06-28","close":5477.7515},{"date":"2021-06-29","close":5397.9004},{"date":"2021-06-30","close":5326.0352},{"date":"2021-07-01","close":5278.1245},{"date":"2021-07-02","close":5310.0645},{"date":"2021-07-05","close":5310.0645},{"date":"2021-07-06","close":5701.333},{"date":"2021-07-07","close":5629.4673},{"date":"2021-07-08","close":5517.6763},{"date":"2021-07-09","close":5389.915},{"date":"2021-07-12","close":5373.9453},{"date":"2021-07-13","close":5389.915},{"date":"2021-07-14","close":5493.7207},{"date":"2021-07-15","close":5501.7061},{"date":"2021-07-16","close":5453.7959},{"date":"2021-07-19","close":5429.8408},{"date":"2021-07-20","close":5318.0503},{"date":"2021-07-21","close":5238.1992},{"date":"2021-07-22","close":5262.1548},{"date":"2021-07-23","close":5310.0645},{"date":"2021-07-26","close":5501.7061},{"date":"2021-07-27","close":5509.6909},{"date":"2021-07-28","close":5525.6616},{"date":"2021-07-29","close":5541.6318},{"date":"2021-07-30","close":5365.9604},{"date":"2021-08-02","close":5365.9604},{"date":"2021-08-03","close":5262.1548},{"date":"2021-08-04","close":5365.9604},{"date":"2021-08-05","close":5318.0503},{"date":"2021-08-06","close":5437.8262},{"date":"2021-08-09","close":5381.9302},{"date":"2021-08-10","close":5270.1392},{"date":"2021-08-11","close":5214.2441},{"date":"2021-08-12","close":5254.1689},{"date":"2021-08-13","close":5110.4385},{"date":"2021-08-17","close":4942.7524},{"date":"2021-08-18","close":4990.6621},{"date":"2021-08-19","close":4783.0508},{"date":"2021-08-20","close":4711.1851},{"date":"2021-08-23","close":4767.0806},{"date":"2021-08-24","close":4926.7822},{"date":"2021-08-25","close":4950.7373},{"date":"2021-08-26","close":5022.6025},{"date":"2021-08-27","close":5038.5732},{"date":"2021-08-30","close":5030.5874},{"date":"2021-08-31","close":5054.543},{"date":"2021-09-01","close":5190.2891},{"date":"2021-09-02","close":5246.1841},{"date":"2021-09-03","close":5198.2739},{"date":"2021-09-06","close":5222.2295},{"date":"2021-09-07","close":5174.3188},{"date":"2021-09-08","close":5174.3188},{"date":"2021-09-09","close":5206.2593},{"date":"2021-09-10","close":5238.1992},{"date":"2021-09-13","close":5150.3638},{"date":"2021-09-14","close":5182.3042},{"date":"2021-09-15","close":5166.3335},{"date":"2021-09-16","close":5381.9302},{"date":"2021-09-17","close":5429.8408},{"date":"2021-09-23","close":5214.2441},{"date":"2021-09-24","close":5158.3486},{"date":"2021-09-27","close":5222.2295},{"date":"2021-09-28","close":5142.3784},{"date":"2021-09-29","close":5102.4536},{"date":"2021-09-30","close":5038.5732},{"date":"2021-10-01","close":4838.9468},{"date":"2021-10-05","close":4854.9165},{"date":"2021-10-06","close":4990.6621},{"date":"2021-10-07","close":5150.3638},{"date":"2021-10-08","close":5318.0503},{"date":"2021-10-12","close":5054.543},{"date":"2021-10-13","close":5238.1992},{"date":"2021-10-14","close":5262.1548},{"date":"2021-10-15","close":5190.2891},{"date":"2021-10-18","close":5190.2891},{"date":"2021-10-19","close":5206.2593},{"date":"2021-10-20","close":5150.3638},{"date":"2021-10-21","close":5094.4683},{"date":"2021-10-22","close":5030.5874},{"date":"2021-10-25","close":5110.4385},{"date":"2021-10-26","close":5158.3486},{"date":"2021-10-27","close":5142.3784},{"date":"2021-10-28","close":5134.3931},{"date":"2021-10-29","close":5142.3784},{"date":"2021-11-01","close":5110.4385},{"date":"2021-11-02","close":5182.3042},{"date":"2021-11-03","close":5214.2441},{"date":"2021-11-04","close":5166.3335},{"date":"2021-11-05","close":5166.3335},{"date":"2021-11-08","close":5222.2295},{"date":"2021-11-09","close":5302.0801},{"date":"2021-11-10","close":5278.1245},{"date":"2021-11-11","close":5206.2593},{"date":"2021-11-12","close":5349.9902},{"date":"2021-11-15","close":5461.7812},{"date":"2021-11-16","close":5437.8262},{"date":"2021-11-17","close":5429.8408},{"date":"2021-11-18","close":5549.6167},{"date":"2021-11-19","close":5501.7061},{"date":"2021-11-22","close":5453.7959},{"date":"2021-11-23","close":5469.7661},{"date":"2021-11-24","close":5493.7207},{"date":"2021-11-25","close":5469.7661},{"date":"2021-11-26","close":5381.9302},{"date":"2021-11-29","close":5310.0645},{"date":"2021-11-30","close":5262.1548},{"date":"2021-12-01","close":5413.8706},{"date":"2021-12-02","close":5525.6616},{"date":"2021-12-03","close":5541.6318},{"date":"2021-12-06","close":5557.6016},{"date":"2021-12-07","close":5677.3774},{"date":"2021-12-08","close":5589.542},{"date":"2021-12-09","close":5549.6167},{"date":"2021-12-10","close":6044.6904},{"date":"2021-12-13","close":5853.0493},{"date":"2021-12-14","close":5805.1387},{"date":"2021-12-15","close":5605.5122},{"date":"2021-12-16","close":5653.4219},{"date":"2021-12-17","close":5533.646},{"date":"2021-12-20","close":5389.915},{"date":"2021-12-21","close":5421.8555},{"date":"2021-12-22","close":5453.7959},{"date":"2021-12-23","close":5397.9004},{"date":"2021-12-24","close":5429.8408},{"date":"2021-12-27","close":5429.8408},{"date":"2021-12-28","close":5525.6616},{"date":"2021-12-29","close":5575.5171},{"date":"2021-12-30","close":5567.208},{"date":"2022-01-03","close":6710.0},{"date":"2022-01-04","close":5583.8262},{"date":"2022-01-05","close":5558.8984},{"date":"2022-01-06","close":5492.4243},{"date":"2022-01-07","close":5542.2798},{"date":"2022-01-10","close":5517.3521},{"date":"2022-01-11","close":5475.8057},{"date":"2022-01-12","close":5492.4243},{"date":"2022-01-13","close":5500.7334},{"date":"2022-01-14","close":5459.187},{"date":"2022-01-17","close":5417.6411},{"date":"2022-01-18","close":5425.9502},{"date":"2022-01-19","close":5417.6411},{"date":"2022-01-20","close":5409.3315},{"date":"2022-01-21","close":5367.7852},{"date":"2022-01-24","close":5301.311},{"date":"2022-01-25","close":5209.9092},{"date":"2022-01-26","close":5209.9092},{"date":"2022-01-27","close":5276.3838},{"date":"2022-01-28","close":5417.6411},{"date":"2022-02-03","close":5467.4961},{"date":"2022-02-04","close":5509.043},{"date":"2022-02-07","close":5425.9502},{"date":"2022-02-08","close":5425.9502},{"date":"2022-02-09","close":5425.9502},{"date":"2022-02-10","close":5575.5171},{"date":"2022-02-11","close":5459.187},{"date":"2022-02-14","close":5417.6411},{"date":"2022-02-15","close":5392.7134},{"date":"2022-02-16","close":5409.3315},{"date":"2022-02-17","close":5409.3315},{"date":"2022-02-18","close":5434.2598},{"date":"2022-02-21","close":5434.2598},{"date":"2022-02-22","close":5434.2598},{"date":"2022-02-23","close":5500.7334},{"date":"2022-02-24","close":5592.1353},{"date":"2022-02-25","close":5666.9189},{"date":"2022-02-28","close":5666.9189},{"date":"2022-03-02","close":5733.3926},{"date":"2022-03-03","close":5700.1562},{"date":"2022-03-04","close":5700.1562},{"date":"2022-03-07","close":5492.4243},{"date":"2022-03-08","close":5633.6816},{"date":"2022-03-10","close":5633.6816},{"date":"2022-03-11","close":5691.8467},{"date":"2022-03-14","close":5700.1562},{"date":"2022-03-15","close":5700.1562},{"date":"2022-03-16","close":5700.1562},{"date":"2022-03-17","close":5700.1562},{"date":"2022-03-18","close":5750.0112},{"date":"2022-03-21","close":5750.0112},{"date":"2022-03-22","close":5733.3926},{"date":"2022-03-23","close":5758.3203},{"date":"2022-03-24","close":5758.3203},{"date":"2022-03-25","close":5766.6299},{"date":"2022-03-28","close":5741.7026},{"date":"2022-03-29","close":5691.8467},{"date":"2022-03-30","close":5617.063},{"date":"2022-03-31","close":5766.6299},{"date":"2022-04-01","close":5874.6499},{"date":"2022-04-04","close":5899.5786},{"date":"2022-04-05","close":5966.0522},{"date":"2022-04-06","close":5882.9595},{"date":"2022-04-07","close":5916.1968},{"date":"2022-04-08","close":5941.125},{"date":"2022-04-11","close":5990.98},{"date":"2022-04-12","close":5932.8154},{"date":"2022-04-13","close":5932.8154},{"date":"2022-04-14","close":5982.6709},{"date":"2022-04-15","close":5974.3618},{"date":"2022-04-18","close":6007.5986},{"date":"2022-04-19","close":6132.2378},{"date":"2022-04-20","close":6190.4028},{"date":"2022-04-21","close":6240.2578},{"date":"2022-04-22","close":6256.8765},{"date":"2022-04-25","close":6290.1138},{"date":"2022-04-26","close":6248.5674},{"date":"2022-04-27","close":6182.0933},{"date":"2022-04-28","close":6173.7842},{"date":"2022-04-29","close":6123.9282},{"date":"2022-05-02","close":6165.4746},{"date":"2022-05-03","close":6165.4746},{"date":"2022-05-04","close":6182.0933},{"date":"2022-05-06","close":6099.001},{"date":"2022-05-09","close":7180.0},{"date":"2022-05-10","close":5816.4858},{"date":"2022-05-11","close":5791.5576},{"date":"2022-05-12","close":5833.104},{"date":"2022-05-13","close":5791.5576},{"date":"2022-05-16","close":5882.9595},{"date":"2022-05-17","close":5941.125},{"date":"2022-05-18","close":5916.1968},{"date":"2022-05-19","close":5808.1763},{"date":"2022-05-20","close":5866.3413},{"date":"2022-05-23","close":5866.3413},{"date":"2022-05-24","close":5882.9595},{"date":"2022-05-25","close":5841.4136},{"date":"2022-05-26","close":5816.4858},{"date":"2022-05-27","close":5882.9595},{"date":"2022-05-30","close":5891.269},{"date":"2022-05-31","close":5841.4136},{"date":"2022-06-02","close":5932.8154},{"date":"2022-06-03","close":5907.8877},{"date":"2022-06-07","close":5766.6299},{"date":"2022-06-08","close":5650.3003},{"date":"2022-06-09","close":5450.8779},{"date":"2022-06-10","close":5658.6099},{"date":"2022-06-13","close":5459.187},{"date":"2022-06-14","close":5359.4761},{"date":"2022-06-15","close":5201.6001},{"date":"2022-06-16","close":5201.6001},{"date":"2022-06-17","close":5151.7446},{"date":"2022-06-20","close":4985.5591},{"date":"2022-06-21","close":5052.0332},{"date":"2022-06-22","close":4910.7759},{"date":"2022-06-23","close":4752.8999},{"date":"2022-06-24","close":4869.2295},{"date":"2022-06-27","close":5018.7959},{"date":"2022-06-28","close":5068.6514},{"date":"2022-06-29","close":5060.3418},{"date":"2022-06-30","close":5052.0332},{"date":"2022-07-01","close":5035.415},{"date":"2022-07-04","close":4968.9409},{"date":"2022-07-05","close":5068.6514},{"date":"2022-07-06","close":5027.1055},{"date":"2022-07-07","close":5052.0332},{"date":"2022-07-08","close":5135.1255},{"date":"2022-07-11","close":5176.6719},{"date":"2022-07-12","close":5143.4351},{"date":"2022-07-13","close":5293.002},{"date":"2022-07-14","close":5309.6206},{"date":"2022-07-15","close":5268.0742},{"date":"2022-07-18","close":5276.3838},{"date":"2022-07-19","close":5309.6206},{"date":"2022-07-20","close":5301.311},{"date":"2022-07-21","close":5317.9297},{"date":"2022-07-22","close":5226.5273},{"date":"2022-07-25","close":5209.9092},{"date":"2022-07-26","close":5209.9092},{"date":"2022-07-27","close":5234.8369},{"date":"2022-07-28","close":5234.8369},{"date":"2022-07-29","close":5251.4556},{"date":"2022-08-01","close":5276.3838},{"date":"2022-08-02","close":5218.2183},{"date":"2022-08-03","close":5234.8369},{"date":"2022-08-04","close":5309.6206},{"date":"2022-08-05","close":5309.6206},{"date":"2022-08-08","close":5533.9707},{"date":"2022-08-09","close":5509.043},{"date":"2022-08-10","close":5509.043},{"date":"2022-08-11","close":5608.7539},{"date":"2022-08-12","close":5542.2798},{"date":"2022-08-16","close":5575.5171},{"date":"2022-08-17","close":5558.8984},{"date":"2022-08-18","close":5542.2798},{"date":"2022-08-19","close":5500.7334},{"date":"2022-08-22","close":5442.5688},{"date":"2022-08-23","close":5525.6611},{"date":"2022-08-24","close":5625.3726},{"date":"2022-08-25","close":5633.6816},{"date":"2022-08-26","close":5608.7539},{"date":"2022-08-29","close":5592.1353},{"date":"2022-08-30","close":5617.063},{"date":"2022-08-31","close":5617.063},{"date":"2022-09-01","close":5725.0835},{"date":"2022-09-02","close":5641.9907},{"date":"2022-09-05","close":5608.7539},{"date":"2022-09-06","close":5799.8672},{"date":"2022-09-07","close":5916.1968},{"date":"2022-09-08","close":6082.3818},{"date":"2022-09-13","close":6306.7324},{"date":"2022-09-14","close":6614.1748},{"date":"2022-09-15","close":6572.6284},{"date":"2022-09-16","close":6531.082},{"date":"2022-09-19","close":6049.145},{"date":"2022-09-20","close":6157.1655},{"date":"2022-09-21","close":6057.4546},{"date":"2022-09-22","close":6348.2788},{"date":"2022-09-23","close":6074.0728},{"date":"2022-09-26","close":5899.5786},{"date":"2022-09-27","close":6107.3101},{"date":"2022-09-28","close":5650.3003},{"date":"2022-09-29","close":5575.5171},{"date":"2022-09-30","close":5484.1147},{"date":"2022-10-04","close":5791.5576},{"date":"2022-10-05","close":5733.3926},{"date":"2022-10-06","close":5949.4341},{"date":"2022-10-07","close":5974.3618},{"date":"2022-10-11","close":5816.4858},{"date":"2022-10-12","close":5766.6299},{"date":"2022-10-13","close":5359.4761},{"date":"2022-10-14","close":5509.043},{"date":"2022-10-17","close":5575.5171},{"date":"2022-10-18","close":5774.9395},{"date":"2022-10-19","close":5733.3926},{"date":"2022-10-20","close":5666.9189},{"date":"2022-10-21","close":5384.4038},{"date":"2022-10-24","close":5459.187},{"date":"2022-10-25","close":5384.4038},{"date":"2022-10-26","close":5234.8369},{"date":"2022-10-27","close":5268.0742},{"date":"2022-10-28","close":5334.5483},{"date":"2022-10-31","close":5359.4761},{"date":"2022-11-01","close":5517.3521},{"date":"2022-11-02","close":5517.3521},{"date":"2022-11-03","close":5459.187},{"date":"2022-11-04","close":5484.1147},{"date":"2022-11-07","close":5592.1353},{"date":"2022-11-08","close":5608.7539},{"date":"2022-11-09","close":5658.6099},{"date":"2022-11-10","close":5608.7539},{"date":"2022-11-11","close":5708.4653},{"date":"2022-11-14","close":5733.3926},{"date":"2022-11-15","close":5666.9189},{"date":"2022-11-16","close":5666.9189},{"date":"2022-11-17","close":5625.3726},{"date":"2022-11-18","close":5517.3521},{"date":"2022-11-21","close":5509.043},{"date":"2022-11-22","close":5617.063},{"date":"2022-11-23","close":5716.7739},{"date":"2022-11-24","close":5750.0112},{"date":"2022-11-25","close":5824.7954},{"date":"2022-11-28","close":5907.8877},{"date":"2022-11-29","close":5990.98},{"date":"2022-11-30","close":5999.2891},{"date":"2022-12-01","close":5858.0322},{"date":"2022-12-02","close":5866.3413},{"date":"2022-12-05","close":5974.3618},{"date":"2022-12-06","close":5774.9395},{"date":"2022-12-07","close":5708.4653},{"date":"2022-12-08","close":5708.4653},{"date":"2022-12-09","close":5600.4443},{"date":"2022-12-12","close":5608.7539},{"date":"2022-12-13","close":5625.3726},{"date":"2022-12-14","close":5683.5376},{"date":"2022-12-15","close":5741.7026},{"date":"2022-12-16","close":5600.4443},{"date":"2022-12-19","close":5542.2798},{"date":"2022-12-20","close":5484.1147},{"date":"2022-12-21","close":5484.1147},{"date":"2022-12-22","close":5542.2798},{"date":"2022-12-23","close":5434.2598},{"date":"2022-12-26","close":5475.8057},{"date":"2022-12-27","close":5600.4443},{"date":"2022-12-28","close":5652.6226},{"date":"2022-12-29","close":5635.23},{"date":"2023-01-02","close":5443.9106},{"date":"2023-01-03","close":5452.6069},{"date":"2023-01-04","close":5487.3921},{"date":"2023-01-05","close":5487.3921},{"date":"2023-01-06","close":5600.4443},{"date":"2023-01-09","close":5722.1934},{"date":"2023-01-10","close":5591.748},{"date":"2023-01-11","close":5626.5332},{"date":"2023-01-12","close":5783.0674},{"date":"2023-01-13","close":5696.1045},{"date":"2023-01-16","close":5783.0674},{"date":"2023-01-17","close":5696.1045},{"date":"2023-01-18","close":5661.3193},{"date":"2023-01-19","close":5600.4443},{"date":"2023-01-20","close":5643.9263},{"date":"2023-01-25","close":5678.7119},{"date":"2023-01-26","close":5713.4971},{"date":"2023-01-27","close":5730.8896},{"date":"2023-01-30","close":5739.5859},{"date":"2023-01-31","close":5739.5859},{"date":"2023-02-01","close":5783.0674},{"date":"2023-02-02","close":5861.3345},{"date":"2023-02-03","close":5826.5498},{"date":"2023-02-06","close":5765.6748},{"date":"2023-02-07","close":5739.5859},{"date":"2023-02-08","close":5826.5498},{"date":"2023-02-09","close":5826.5498},{"date":"2023-02-10","close":5696.1045},{"date":"2023-02-13","close":5670.0156},{"date":"2023-02-14","close":5661.3193},{"date":"2023-02-15","close":5522.1772},{"date":"2023-02-16","close":5643.9263},{"date":"2023-02-17","close":5635.23},{"date":"2023-02-20","close":5652.6226},{"date":"2023-02-21","close":5670.0156},{"date":"2023-02-22","close":5617.8369},{"date":"2023-02-23","close":5591.748},{"date":"2023-02-24","close":5539.5703},{"date":"2023-02-27","close":5443.9106},{"date":"2023-02-28","close":5539.5703},{"date":"2023-03-02","close":5626.5332},{"date":"2023-03-03","close":5661.3193},{"date":"2023-03-06","close":5791.7642},{"date":"2023-03-07","close":6009.1729},{"date":"2023-03-08","close":5913.5132},{"date":"2023-03-09","close":6087.4399},{"date":"2023-03-10","close":5896.1201},{"date":"2023-03-13","close":5817.8535},{"date":"2023-03-14","close":5504.7847},{"date":"2023-03-15","close":5609.1411},{"date":"2023-03-16","close":5609.1411},{"date":"2023-03-17","close":5643.9263},{"date":"2023-03-20","close":5635.23},{"date":"2023-03-21","close":5643.9263},{"date":"2023-03-22","close":5913.5132},{"date":"2023-03-23","close":6522.2568},{"date":"2023-03-24","close":6357.0264},{"date":"2023-03-27","close":6217.8848},{"date":"2023-03-28","close":6400.5083},{"date":"2023-03-29","close":6400.5083},{"date":"2023-03-30","close":6339.6338},{"date":"2023-03-31","close":6261.3667},{"date":"2023-04-03","close":6513.5605},{"date":"2023-04-04","close":6435.293},{"date":"2023-04-05","close":6374.4194},{"date":"2023-04-06","close":6304.8481},{"date":"2023-04-07","close":6470.0791},{"date":"2023-04-10","close":6443.9897},{"date":"2023-04-11","close":6635.3096},{"date":"2023-04-12","close":6461.3828},{"date":"2023-04-13","close":6374.4194},{"date":"2023-04-14","close":6348.3301},{"date":"2023-04-17","close":6591.8276},{"date":"2023-04-18","close":6948.3774},{"date":"2023-04-19","close":8287.6143},{"date":"2023-04-20","close":7896.2793},{"date":"2023-04-21","close":7965.8496},{"date":"2023-04-24","close":7157.0903},{"date":"2023-04-25","close":7165.7861},{"date":"2023-04-26","close":7174.4829},{"date":"2023-04-27","close":7183.1792},{"date":"2023-04-28","close":6870.1108},{"date":"2023-05-02","close":7809.3154},{"date":"2023-05-03","close":9496.4072},{"date":"2023-05-04","close":8357.1855},{"date":"2023-05-08","close":7861.4941},{"date":"2023-05-09","close":7565.8179},{"date":"2023-05-10","close":7131.0015},{"date":"2023-05-11","close":7391.8916},{"date":"2023-05-12","close":7148.3936},{"date":"2023-05-15","close":6722.2729},{"date":"2023-05-16","close":6565.7383},{"date":"2023-05-17","close":6522.2568},{"date":"2023-05-18","close":6896.1997},{"date":"2023-05-19","close":6609.2207},{"date":"2023-05-22","close":6652.7021},{"date":"2023-05-23","close":6739.6655},{"date":"2023-05-24","close":6791.8433},{"date":"2023-05-25","close":6609.2207},{"date":"2023-05-26","close":6496.168},{"date":"2023-05-30","close":6435.293},{"date":"2023-05-31","close":6313.5444},{"date":"2023-06-01","close":6357.0264},{"date":"2023-06-02","close":6557.0425},{"date":"2023-06-05","close":6530.9531},{"date":"2023-06-07","close":6635.3096},{"date":"2023-06-08","close":6687.4873},{"date":"2023-06-09","close":6617.917},{"date":"2023-06-12","close":6661.3984},{"date":"2023-06-13","close":6644.0059},{"date":"2023-06-14","close":6609.2207},{"date":"2023-06-15","close":6609.2207},{"date":"2023-06-16","close":6557.0425},{"date":"2023-06-19","close":6600.5239},{"date":"2023-06-20","close":6530.9531},{"date":"2023-06-21","close":6417.9009},{"date":"2023-06-22","close":6991.8599},{"date":"2023-06-23","close":6617.917},{"date":"2023-06-26","close":6461.3828},{"date":"2023-06-27","close":6443.9897},{"date":"2023-06-28","close":6478.7754},{"date":"2023-06-29","close":6287.4556},{"date":"2023-06-30","close":6400.5083},{"date":"2023-07-03","close":6739.6655},{"date":"2023-07-04","close":6817.9326},{"date":"2023-07-05","close":7070.1265},{"date":"2023-07-06","close":6852.7178},{"date":"2023-07-07","close":6713.5762},{"date":"2023-07-10","close":6609.2207},{"date":"2023-07-11","close":6809.2358},{"date":"2023-07-12","close":6730.9692},{"date":"2023-07-13","close":6791.8433},{"date":"2023-07-14","close":6574.4346},{"date":"2023-07-17","close":6635.3096},{"date":"2023-07-18","close":6452.686},{"date":"2023-07-19","close":6322.2407},{"date":"2023-07-20","close":6287.4556},{"date":"2023-07-21","close":6261.3667},{"date":"2023-07-24","close":6139.6177},{"date":"2023-07-25","close":6087.4399},{"date":"2023-07-26","close":5870.0312},{"date":"2023-07-27","close":5783.0674},{"date":"2023-07-28","close":6078.7432},{"date":"2023-07-31","close":6217.8848},{"date":"2023-08-01","close":6104.8325},{"date":"2023-08-02","close":6104.8325},{"date":"2023-08-03","close":5983.0835},{"date":"2023-08-04","close":5913.5132},{"date":"2023-08-07","close":5852.6387},{"date":"2023-08-08","close":5835.2456},{"date":"2023-08-09","close":5896.1201},{"date":"2023-08-10","close":5843.9424},{"date":"2023-08-11","close":5896.1201},{"date":"2023-08-14","close":5887.4238},{"date":"2023-08-16","close":5652.6226},{"date":"2023-08-17","close":5652.6226},{"date":"2023-08-18","close":7348.4097},{"date":"2023-08-21","close":9548.585},{"date":"2023-08-22","close":7217.9639},{"date":"2023-08-23","close":7383.1943},{"date":"2023-08-24","close":7287.5352},{"date":"2023-08-25","close":7139.6973},{"date":"2023-08-28","close":7357.1055},{"date":"2023-08-29","close":7070.1265},{"date":"2023-08-30","close":7000.5557},{"date":"2023-08-31","close":6783.147},{"date":"2023-09-01","close":6565.7383},{"date":"2023-09-04","close":6409.2041},{"date":"2023-09-05","close":6400.5083},{"date":"2023-09-06","close":6235.2778},{"date":"2023-09-07","close":6174.4028},{"date":"2023-09-08","close":6183.0996},{"date":"2023-09-11","close":6096.1362},{"date":"2023-09-12","close":6017.8691},{"date":"2023-09-13","close":5930.9058},{"date":"2023-09-14","close":6000.4761},{"date":"2023-09-15","close":6043.958},{"date":"2023-09-18","close":6052.6538},{"date":"2023-09-19","close":5922.209},{"date":"2023-09-20","close":5878.7275},{"date":"2023-09-21","close":5809.1567},{"date":"2023-09-22","close":5826.5498},{"date":"2023-09-25","close":5730.8896},{"date":"2023-09-26","close":5661.3193},{"date":"2023-09-27","close":5696.1045},{"date":"2023-10-04","close":5609.1411},{"date":"2023-10-05","close":5583.0522},{"date":"2023-10-06","close":5704.8008},{"date":"2023-10-10","close":5739.5859},{"date":"2023-10-11","close":5852.6387},{"date":"2023-10-12","close":5983.0835},{"date":"2023-10-13","close":5948.2983},{"date":"2023-10-16","close":5817.8535},{"date":"2023-10-17","close":5887.4238},{"date":"2023-10-18","close":5878.7275},{"date":"2023-10-19","close":5991.7803},{"date":"2023-10-20","close":5791.7642},{"date":"2023-10-23","close":5696.1045},{"date":"2023-10-24","close":5904.8164},{"date":"2023-10-25","close":5756.9785},{"date":"2023-10-26","close":5661.3193},{"date":"2023-10-27","close":5687.4082},{"date":"2023-10-30","close":5809.1567},{"date":"2023-10-31","close":5783.0674},{"date":"2023-11-01","close":5783.0674},{"date":"2023-11-02","close":5878.7275},{"date":"2023-11-03","close":6009.1729},{"date":"2023-11-06","close":6061.3511},{"date":"2023-11-07","close":5991.7803},{"date":"2023-11-08","close":5904.8164},{"date":"2023-11-09","close":5939.6025},{"date":"2023-11-10","close":5852.6387},{"date":"2023-11-13","close":5835.2456},{"date":"2023-11-14","close":5922.209},{"date":"2023-11-15","close":5948.2983},{"date":"2023-11-16","close":5939.6025},{"date":"2023-11-17","close":5826.5498},{"date":"2023-11-20","close":5870.0312},{"date":"2023-11-21","close":5896.1201},{"date":"2023-11-22","close":5904.8164},{"date":"2023-11-23","close":5870.0312},{"date":"2023-11-24","close":5913.5132},{"date":"2023-11-27","close":5835.2456},{"date":"2023-11-28","close":5783.0674},{"date":"2023-11-29","close":5800.4609},{"date":"2023-11-30","close":5870.0312},{"date":"2023-12-01","close":5913.5132},{"date":"2023-12-04","close":5904.8164},{"date":"2023-12-05","close":5826.5498},{"date":"2023-12-06","close":5843.9424},{"date":"2023-12-07","close":5791.7642},{"date":"2023-12-08","close":5809.1567},{"date":"2023-12-11","close":5835.2456},{"date":"2023-12-12","close":5817.8535},{"date":"2023-12-13","close":5739.5859},{"date":"2023-12-14","close":5678.7119},{"date":"2023-12-15","close":5713.4971},{"date":"2023-12-18","close":5739.5859},{"date":"2023-12-19","close":5765.6748},{"date":"2023-12-20","close":5809.1567},{"date":"2023-12-21","close":5817.8535},{"date":"2023-12-22","close":5817.8535},{"date":"2023-12-26","close":5852.6387},{"date":"2023-12-27","close":5934.1768},{"date":"2023-12-28","close":5943.2368},{"date":"2024-01-02","close":5888.8779},{"date":"2024-01-03","close":5725.8013},{"date":"2024-01-04","close":5734.8613},{"date":"2024-01-05","close":5771.1006},{"date":"2024-01-08","close":5780.1602},{"date":"2024-01-09","close":5780.1602},{"date":"2024-01-10","close":5762.0405},{"date":"2024-01-11","close":5762.0405},{"date":"2024-01-12","close":5653.3228},{"date":"2024-01-15","close":5608.0239},{"date":"2024-01-16","close":5626.1436},{"date":"2024-01-17","close":5472.1265},{"date":"2024-01-18","close":5444.9468},{"date":"2024-01-19","close":5535.5454},{"date":"2024-01-22","close":5454.0068},{"date":"2024-01-23","close":5535.5454},{"date":"2024-01-24","close":5472.1265},{"date":"2024-01-25","close":5490.2461},{"date":"2024-01-26","close":5535.5454},{"date":"2024-01-29","close":5553.665},{"date":"2024-01-30","close":5553.665},{"date":"2024-01-31","close":5535.5454},{"date":"2024-02-01","close":5671.4424},{"date":"2024-02-02","close":5734.8613},{"date":"2024-02-05","close":5716.7417},{"date":"2024-02-06","close":5680.5024},{"date":"2024-02-07","close":5725.8013},{"date":"2024-02-08","close":5752.981},{"date":"2024-02-13","close":5752.981},{"date":"2024-02-14","close":5798.2798},{"date":"2024-02-15","close":5834.519},{"date":"2024-02-16","close":5870.7583},{"date":"2024-02-19","close":5816.3994},{"date":"2024-02-20","close":5825.459},{"date":"2024-02-21","close":5771.1006},{"date":"2024-02-22","close":5752.981},{"date":"2024-02-23","close":5653.3228},{"date":"2024-02-26","close":5589.9043},{"date":"2024-02-27","close":5499.3057},{"date":"2024-02-28","close":5535.5454},{"date":"2024-02-29","close":5499.3057},{"date":"2024-03-04","close":5562.7246},{"date":"2024-03-05","close":5517.4258},{"date":"2024-03-06","close":5544.605},{"date":"2024-03-07","close":5508.3657},{"date":"2024-03-08","close":5472.1265},{"date":"2024-03-11","close":5463.0664},{"date":"2024-03-12","close":5454.0068},{"date":"2024-03-13","close":5454.0068},{"date":"2024-03-14","close":5435.8872},{"date":"2024-03-15","close":5435.8872},{"date":"2024-03-18","close":5472.1265},{"date":"2024-03-19","close":5481.186},{"date":"2024-03-20","close":5472.1265},{"date":"2024-03-21","close":5499.3057},{"date":"2024-03-22","close":5490.2461},{"date":"2024-03-25","close":5499.3057},{"date":"2024-03-26","close":5490.2461},{"date":"2024-03-27","close":5526.4854},{"date":"2024-03-28","close":5481.186},{"date":"2024-03-29","close":5454.0068},{"date":"2024-04-01","close":5490.2461},{"date":"2024-04-02","close":5472.1265},{"date":"2024-04-03","close":5444.9468},{"date":"2024-04-04","close":5454.0068},{"date":"2024-04-05","close":5454.0068},{"date":"2024-04-08","close":5454.0068},{"date":"2024-04-09","close":5435.8872},{"date":"2024-04-11","close":5381.5283},{"date":"2024-04-12","close":5372.4683},{"date":"2024-04-15","close":5327.1694},{"date":"2024-04-16","close":5218.4517},{"date":"2024-04-17","close":5200.332},{"date":"2024-04-18","close":5318.1094},{"date":"2024-04-19","close":5318.1094},{"date":"2024-04-22","close":5336.229},{"date":"2024-04-23","close":5363.4087},{"date":"2024-04-24","close":5399.6479},{"date":"2024-04-25","close":5444.9468},{"date":"2024-04-26","close":5481.186},{"date":"2024-04-29","close":5472.1265},{"date":"2024-04-30","close":5463.0664},{"date":"2024-05-02","close":5435.8872},{"date":"2024-05-03","close":5454.0068},{"date":"2024-05-07","close":5444.9468},{"date":"2024-05-08","close":5499.3057},{"date":"2024-05-09","close":5490.2461},{"date":"2024-05-10","close":5472.1265},{"date":"2024-05-13","close":5444.9468},{"date":"2024-05-14","close":5499.3057},{"date":"2024-05-16","close":5517.4258},{"date":"2024-05-17","close":5526.4854},{"date":"2024-05-20","close":5499.3057},{"date":"2024-05-21","close":5490.2461},{"date":"2024-05-22","close":5535.5454},{"date":"2024-05-23","close":5499.3057},{"date":"2024-05-24","close":5463.0664},{"date":"2024-05-27","close":5444.9468},{"date":"2024-05-28","close":5444.9468},{"date":"2024-05-29","close":5399.6479},{"date":"2024-05-30","close":5345.2891},{"date":"2024-05-31","close":5363.4087},{"date":"2024-06-03","close":5417.7676},{"date":"2024-06-04","close":5345.2891},{"date":"2024-06-05","close":5381.5283},{"date":"2024-06-07","close":5354.3486},{"date":"2024-06-10","close":5354.3486},{"date":"2024-06-11","close":5345.2891},{"date":"2024-06-12","close":5390.5879},{"date":"2024-06-13","close":5390.5879},{"date":"2024-06-14","close":5345.2891},{"date":"2024-06-17","close":5336.229},{"date":"2024-06-18","close":5281.8701},{"date":"2024-06-19","close":5227.5112},{"date":"2024-06-20","close":5245.6309},{"date":"2024-06-21","close":5155.0327},{"date":"2024-06-24","close":5019.1357},{"date":"2024-06-25","close":5082.5547},{"date":"2024-06-26","close":5073.4946},{"date":"2024-06-27","close":5019.1357},{"date":"2024-06-28","close":5037.2554},{"date":"2024-07-01","close":5001.0161},{"date":"2024-07-02","close":4901.3584},{"date":"2024-07-03","close":4937.5977},{"date":"2024-07-04","close":4955.7173},{"date":"2024-07-05","close":4910.418},{"date":"2024-07-08","close":5001.0161},{"date":"2024-07-09","close":5001.0161},{"date":"2024-07-10","close":5010.0762},{"date":"2024-07-11","close":5028.1958},{"date":"2024-07-12","close":5019.1357},{"date":"2024-07-15","close":5064.4351},{"date":"2024-07-16","close":5037.2554},{"date":"2024-07-17","close":5019.1357},{"date":"2024-07-18","close":4973.8369},{"date":"2024-07-19","close":4955.7173},{"date":"2024-07-22","close":4883.2388},{"date":"2024-07-23","close":4810.7603},{"date":"2024-07-24","close":4792.6406},{"date":"2024-07-25","close":4901.3584},{"date":"2024-07-26","close":4874.1787},{"date":"2024-07-29","close":4892.2983},{"date":"2024-07-30","close":4856.0591},{"date":"2024-07-31","close":4856.0591},{"date":"2024-08-01","close":4928.5376},{"date":"2024-08-02","close":4837.9395},{"date":"2024-08-05","close":4394.0088},{"date":"2024-08-06","close":4498.1968},{"date":"2024-08-07","close":4548.0259},{"date":"2024-08-08","close":4620.5044},{"date":"2024-08-09","close":4656.7437},{"date":"2024-08-12","close":4683.9229},{"date":"2024-08-13","close":4647.6836},{"date":"2024-08-14","close":4692.9829},{"date":"2024-08-16","close":4801.7002},{"date":"2024-08-19","close":4792.6406},{"date":"2024-08-20","close":4919.478},{"date":"2024-08-21","close":4910.418},{"date":"2024-08-22","close":4883.2388},{"date":"2024-08-23","close":4874.1787},{"date":"2024-08-26","close":4883.2388},{"date":"2024-08-27","close":4892.2983},{"date":"2024-08-28","close":4819.8198},{"date":"2024-08-29","close":4747.3413},{"date":"2024-08-30","close":4774.521},{"date":"2024-09-02","close":4783.5806},{"date":"2024-09-03","close":4901.3584},{"date":"2024-09-04","close":4765.4609},{"date":"2024-09-05","close":4747.3413},{"date":"2024-09-06","close":4656.7437},{"date":"2024-09-09","close":4665.8032},{"date":"2024-09-10","close":4575.2051},{"date":"2024-09-11","close":4584.2651},{"date":"2024-09-12","close":4665.8032},{"date":"2024-09-13","close":4774.521},{"date":"2024-09-19","close":4810.7603},{"date":"2024-09-20","close":4819.8198},{"date":"2024-09-23","close":4828.8799},{"date":"2024-09-24","close":4819.8198},{"date":"2024-09-25","close":4756.4014},{"date":"2024-09-26","close":4819.8198},{"date":"2024-09-27","close":4828.8799},{"date":"2024-09-30","close":4747.3413},{"date":"2024-10-02","close":4683.9229},{"date":"2024-10-04","close":4729.2222},{"date":"2024-10-07","close":4756.4014},{"date":"2024-10-08","close":4711.1025},{"date":"2024-10-10","close":4783.5806},{"date":"2024-10-11","close":4792.6406},{"date":"2024-10-14","close":4765.4609},{"date":"2024-10-15","close":4765.4609},{"date":"2024-10-16","close":4747.3413},{"date":"2024-10-17","close":4729.2222},{"date":"2024-10-18","close":4720.1621},{"date":"2024-10-21","close":4711.1025},{"date":"2024-10-22","close":4665.8032},{"date":"2024-10-23","close":4638.624},{"date":"2024-10-24","close":4629.564},{"date":"2024-10-25","close":4584.2651},{"date":"2024-10-28","close":4629.564},{"date":"2024-10-29","close":4656.7437},{"date":"2024-10-30","close":4683.9229},{"date":"2024-10-31","close":4702.0425},{"date":"2024-11-01","close":4692.9829},{"date":"2024-11-04","close":4720.1621},{"date":"2024-11-05","close":4774.521},{"date":"2024-11-06","close":4774.521},{"date":"2024-11-07","close":4747.3413},{"date":"2024-11-08","close":4801.7002},{"date":"2024-11-11","close":4747.3413},{"date":"2024-11-12","close":4629.564},{"date":"2024-11-13","close":4520.8462},{"date":"2024-11-14","close":4548.0259},{"date":"2024-11-15","close":4638.624},{"date":"2024-11-18","close":4702.0425},{"date":"2024-11-19","close":4729.2222},{"date":"2024-11-20","close":4702.0425},{"date":"2024-11-21","close":4674.8633},{"date":"2024-11-22","close":4692.9829},{"date":"2024-11-25","close":4720.1621},{"date":"2024-11-26","close":4747.3413},{"date":"2024-11-27","close":4774.521},{"date":"2024-11-28","close":4837.9395},{"date":"2024-11-29","close":4747.3413},{"date":"2024-12-02","close":4747.3413},{"date":"2024-12-03","close":4747.3413},{"date":"2024-12-04","close":4692.9829},{"date":"2024-12-05","close":4611.4443},{"date":"2024-12-06","close":4529.9062},{"date":"2024-12-09","close":4321.5308},{"date":"2024-12-10","close":4484.6069},{"date":"2024-12-11","close":4584.2651},{"date":"2024-12-12","close":4602.3848},{"date":"2024-12-13","close":4647.6836},{"date":"2024-12-16","close":4702.0425},{"date":"2024-12-17","close":4692.9829},{"date":"2024-12-18","close":4729.2222},{"date":"2024-12-19","close":4665.8032},{"date":"2024-12-20","close":4611.4443},{"date":"2024-12-23","close":4638.624},{"date":"2024-12-24","close":4674.8633},{"date":"2024-12-26","close":4702.0425},{"date":"2024-12-27","close":4692.5239},{"date":"2024-12-30","close":4663.9692},{"date":"2025-01-02","close":4644.9326},{"date":"2025-01-03","close":4706.8018},{"date":"2025-01-06","close":4787.707},{"date":"2025-01-07","close":4759.1523},{"date":"2025-01-08","close":4744.875},{"date":"2025-01-09","close":4702.0425},{"date":"2025-01-10","close":4721.0791},{"date":"2025-01-13","close":4673.4873},{"date":"2025-01-14","close":4697.2832},{"date":"2025-01-15","close":4678.2466},{"date":"2025-01-16","close":4711.5605},{"date":"2025-01-17","close":4749.6338},{"date":"2025-01-20","close":4744.875},{"date":"2025-01-21","close":4711.5605},{"date":"2025-01-22","close":4706.8018},{"date":"2025-01-23","close":4687.7651},{"date":"2025-01-24","close":4673.4873},{"date":"2025-01-31","close":4663.9692},{"date":"2025-02-03","close":4611.6187},{"date":"2025-02-04","close":4635.4141},{"date":"2025-02-05","close":4635.4141},{"date":"2025-02-06","close":4673.4873},{"date":"2025-02-07","close":4683.0059},{"date":"2025-02-10","close":4683.0059},{"date":"2025-02-11","close":4668.7285},{"date":"2025-02-12","close":4630.6553},{"date":"2025-02-13","close":4621.1367},{"date":"2025-02-14","close":4640.1733},{"date":"2025-02-17","close":4673.4873},{"date":"2025-02-18","close":4654.4507},{"date":"2025-02-19","close":4654.4507},{"date":"2025-02-20","close":4644.9326},{"date":"2025-02-21","close":4640.1733},{"date":"2025-02-24","close":4678.2466},{"date":"2025-02-25","close":4687.7651},{"date":"2025-02-26","close":4711.5605},{"date":"2025-02-27","close":4692.5239},{"date":"2025-02-28","close":4616.3774},{"date":"2025-03-04","close":4525.9536},{"date":"2025-03-05","close":4602.1001},{"date":"2025-03-06","close":4564.0269},{"date":"2025-03-07","close":4540.2314},{"date":"2025-03-10","close":4573.5454},{"date":"2025-03-11","close":4516.4355},{"date":"2025-03-12","close":4521.1948},{"date":"2025-03-13","close":4483.1216},{"date":"2025-03-14","close":4540.2314},{"date":"2025-03-17","close":4540.2314},{"date":"2025-03-18","close":4530.7129},{"date":"2025-03-19","close":4568.7861},{"date":"2025-03-20","close":4644.9326},{"date":"2025-03-21","close":4592.582},{"date":"2025-03-24","close":4644.9326},{"date":"2025-03-25","close":4602.1001},{"date":"2025-03-26","close":4611.6187},{"date":"2025-03-27","close":4606.8594},{"date":"2025-03-28","close":4564.0269},{"date":"2025-03-31","close":4492.6396},{"date":"2025-04-01","close":4502.1582},{"date":"2025-04-02","close":4492.6396},{"date":"2025-04-03","close":4426.0117},{"date":"2025-04-04","close":4464.085},{"date":"2025-04-07","close":4254.6821},{"date":"2025-04-08","close":4268.9595},{"date":"2025-04-09","close":4249.9229},{"date":"2025-04-10","close":4354.6245},{"date":"2025-04-11","close":4430.7705},{"date":"2025-04-14","close":4511.6763},{"date":"2025-04-15","close":4564.0269},{"date":"2025-04-16","close":4578.3047},{"date":"2025-04-17","close":4564.0269},{"date":"2025-04-18","close":4587.8228},{"date":"2025-04-21","close":4611.6187},{"date":"2025-04-22","close":4654.4507},{"date":"2025-04-23","close":4663.9692},{"date":"2025-04-24","close":4649.6919},{"date":"2025-04-25","close":4692.5239},{"date":"2025-04-28","close":4630.6553},{"date":"2025-04-29","close":4683.0059},{"date":"2025-04-30","close":4683.0059},{"date":"2025-05-02","close":4683.0059},{"date":"2025-05-07","close":4663.9692},{"date":"2025-05-08","close":4697.2832},{"date":"2025-05-09","close":4697.2832},{"date":"2025-05-12","close":4673.4873},{"date":"2025-05-13","close":4702.0425},{"date":"2025-05-14","close":4759.1523},{"date":"2025-05-15","close":4754.3931},{"date":"2025-05-16","close":4683.0059},{"date":"2025-05-19","close":4621.1367},{"date":"2025-05-20","close":4649.6919},{"date":"2025-05-21","close":4659.21},{"date":"2025-05-22","close":4635.4141},{"date":"2025-05-23","close":4663.9692},{"date":"2025-05-26","close":4759.1523},{"date":"2025-05-27","close":4759.1523},{"date":"2025-05-28","close":4778.189},{"date":"2025-05-29","close":4882.8901},{"date":"2025-05-30","close":4873.3721},{"date":"2025-06-02","close":4787.707},{"date":"2025-06-04","close":4930.4819},{"date":"2025-06-05","close":5082.7744},{"date":"2025-06-09","close":5158.9209},{"date":"2025-06-10","close":5130.3662},{"date":"2025-06-11","close":5177.9575},{"date":"2025-06-12","close":5216.0308},{"date":"2025-06-13","close":5111.3296},{"date":"2025-06-16","close":5139.8843},{"date":"2025-06-17","close":5092.293},{"date":"2025-06-18","close":5120.8477},{"date":"2025-06-19","close":5035.1831},{"date":"2025-06-20","close":5063.7378},{"date":"2025-06-23","close":5016.1465},{"date":"2025-06-24","close":5073.2563},{"date":"2025-06-25","close":5073.2563},{"date":"2025-06-26","close":4978.0732},{"date":"2025-06-27","close":4949.5186},{"date":"2025-06-30","close":4959.0366},{"date":"2025-07-01","close":5006.6279},{"date":"2025-07-02","close":5025.6646},{"date":"2025-07-03","close":5130.3662},{"date":"2025-07-04","close":5073.2563},{"date":"2025-07-07","close":5054.2197},{"date":"2025-07-08","close":5092.293},{"date":"2025-07-09","close":5187.4761},{"date":"2025-07-10","close":5158.9209},{"date":"2025-07-11","close":5168.4395},{"date":"2025-07-14","close":5254.104},{"date":"2025-07-15","close":5196.9941},{"date":"2025-07-16","close":5158.9209},{"date":"2025-07-17","close":5158.9209},{"date":"2025-07-18","close":5311.2139},{"date":"2025-07-21","close":5225.5493},{"date":"2025-07-22","close":5187.4761},{"date":"2025-07-23","close":5149.4028},{"date":"2025-07-24","close":5158.9209},{"date":"2025-07-25","close":5101.811},{"date":"2025-07-28","close":5044.7012},{"date":"2025-07-29","close":5092.293},{"date":"2025-07-30","close":5120.8477},{"date":"2025-07-31","close":5092.293},{"date":"2025-08-01","close":4949.5186},{"date":"2025-08-04","close":5073.2563},{"date":"2025-08-05","close":5139.8843},{"date":"2025-08-06","close":5206.5127},{"date":"2025-08-07","close":5196.9941},{"date":"2025-08-08","close":5177.9575},{"date":"2025-08-11","close":5206.5127},{"date":"2025-08-12","close":5225.5493},{"date":"2025-08-13","close":5254.104},{"date":"2025-08-14","close":5244.5859},{"date":"2025-08-18","close":5139.8843},{"date":"2025-08-19","close":5073.2563},{"date":"2025-08-20","close":5025.6646},{"date":"2025-08-21","close":5035.1831},{"date":"2025-08-22","close":4987.5913},{"date":"2025-08-25","close":4930.4819},{"date":"2025-08-26","close":5054.2197},{"date":"2025-08-27","close":5168.4395},{"date":"2025-08-28","close":5244.5859},{"date":"2025-08-29","close":5177.9575},{"date":"2025-09-01","close":5158.9209},{"date":"2025-09-02","close":5120.8477},{"date":"2025-09-03","close":5044.7012},{"date":"2025-09-04","close":5092.293},{"date":"2025-09-05","close":5054.2197},{"date":"2025-09-08","close":5130.3662},{"date":"2025-09-09","close":5120.8477},{"date":"2025-09-10","close":5111.3296},{"date":"2025-09-11","close":5035.1831},{"date":"2025-09-12","close":5054.2197},{"date":"2025-09-15","close":5063.7378},{"date":"2025-09-16","close":5044.7012},{"date":"2025-09-17","close":4968.5552},{"date":"2025-09-18","close":4987.5913},{"date":"2025-09-19","close":5210.0},{"date":"2025-09-22","close":4959.0366},{"date":"2025-09-23","close":4949.5186},{"date":"2025-09-24","close":4863.8535},{"date":"2025-09-25","close":4863.8535},{"date":"2025-09-26","close":4816.2622},{"date":"2025-09-29","close":4835.2988},{"date":"2025-09-30","close":4863.8535},{"date":"2025-10-01","close":4854.3354},{"date":"2025-10-02","close":4892.4087},{"date":"2025-10-10","close":4806.7437},{"date":"2025-10-13","close":4901.9268},{"date":"2025-10-14","close":4920.9634},{"date":"2025-10-15","close":4920.9634},{"date":"2025-10-16","close":4920.9634},{"date":"2025-10-17","close":4882.8901},{"date":"2025-10-20","close":4892.4087},{"date":"2025-10-21","close":4920.9634},{"date":"2025-10-22","close":4930.4819},{"date":"2025-10-23","close":4901.9268},{"date":"2025-10-24","close":4930.4819},{"date":"2025-10-27","close":4940.0},{"date":"2025-10-28","close":4911.4453},{"date":"2025-10-29","close":4901.9268},{"date":"2025-10-30","close":4854.3354},{"date":"2025-10-31","close":4816.2622},{"date":"2025-11-03","close":4749.6338},{"date":"2025-11-04","close":4754.3931},{"date":"2025-11-05","close":4692.5239},{"date":"2025-11-06","close":4702.0425},{"date":"2025-11-07","close":4644.9326},{"date":"2025-11-10","close":4778.189},{"date":"2025-11-11","close":4806.7437},{"date":"2025-11-12","close":4901.9268},{"date":"2025-11-13","close":4873.3721},{"date":"2025-11-14","close":4844.8169},{"date":"2025-11-17","close":4844.8169},{"date":"2025-11-18","close":4816.2622},{"date":"2025-11-19","close":4835.2988},{"date":"2025-11-20","close":4863.8535},{"date":"2025-11-21","close":4854.3354},{"date":"2025-11-24","close":4892.4087},{"date":"2025-11-25","close":4873.3721},{"date":"2025-11-26","close":4892.4087},{"date":"2025-11-27","close":4863.8535},{"date":"2025-11-28","close":4911.4453},{"date":"2025-12-01","close":4959.0366},{"date":"2025-12-02","close":4920.9634},{"date":"2025-12-03","close":4959.0366},{"date":"2025-12-04","close":4968.5552},{"date":"2025-12-05","close":4978.0732},{"date":"2025-12-08","close":4930.4819},{"date":"2025-12-09","close":4949.5186},{"date":"2025-12-10","close":4940.0},{"date":"2025-12-11","close":4978.0732},{"date":"2025-12-12","close":5006.6279},{"date":"2025-12-15","close":5025.6646},{"date":"2025-12-16","close":4968.5552},{"date":"2025-12-17","close":5016.1465},{"date":"2025-12-18","close":5016.1465},{"date":"2025-12-19","close":5025.6646},{"date":"2025-12-22","close":5063.7378},{"date":"2025-12-23","close":5006.6279},{"date":"2025-12-24","close":5006.6279},{"date":"2025-12-26","close":4940.0},{"date":"2025-12-29","close":4970.0},{"date":"2025-12-30","close":4950.0},{"date":"2026-01-02","close":4915.0},{"date":"2026-01-05","close":4870.0},{"date":"2026-01-06","close":4880.0},{"date":"2026-01-07","close":4845.0},{"date":"2026-01-08","close":4755.0},{"date":"2026-01-09","close":4750.0},{"date":"2026-01-12","close":4775.0},{"date":"2026-01-13","close":4800.0},{"date":"2026-01-14","close":4745.0},{"date":"2026-01-15","close":4675.0},{"date":"2026-01-16","close":4620.0},{"date":"2026-01-19","close":4655.0},{"date":"2026-01-20","close":4760.0},{"date":"2026-01-21","close":4695.0},{"date":"2026-01-22","close":4735.0},{"date":"2026-01-23","close":4790.0},{"date":"2026-01-26","close":4800.0},{"date":"2026-01-27","close":4775.0},{"date":"2026-01-28","close":4720.0},{"date":"2026-01-29","close":4720.0},{"date":"2026-01-30","close":4690.0},{"date":"2026-02-02","close":4620.0},{"date":"2026-02-03","close":4675.0},{"date":"2026-02-04","close":4805.0},{"date":"2026-02-05","close":4800.0},{"date":"2026-02-06","close":4775.0},{"date":"2026-02-09","close":4785.0},{"date":"2026-02-10","close":4845.0},{"date":"2026-02-11","close":4880.0},{"date":"2026-02-12","close":4940.0},{"date":"2026-02-13","close":4910.0},{"date":"2026-02-19","close":4990.0},{"date":"2026-02-20","close":5090.0},{"date":"2026-02-23","close":5090.0},{"date":"2026-02-24","close":5090.0},{"date":"2026-02-25","close":5070.0},{"date":"2026-02-26","close":4990.0},{"date":"2026-02-27","close":4920.0},{"date":"2026-03-03","close":4860.0},{"date":"2026-03-04","close":4565.0},{"date":"2026-03-05","close":4780.0},{"date":"2026-03-06","close":4810.0},{"date":"2026-03-09","close":4720.0},{"date":"2026-03-10","close":4750.0},{"date":"2026-03-11","close":4780.0},{"date":"2026-03-12","close":4775.0},{"date":"2026-03-13","close":4755.0},{"date":"2026-03-16","close":4735.0},{"date":"2026-03-17","close":4745.0},{"date":"2026-03-18","close":4810.0},{"date":"2026-03-19","close":4870.0},{"date":"2026-03-20","close":4930.0},{"date":"2026-03-23","close":4840.0},{"date":"2026-03-24","close":4870.0},{"date":"2026-03-25","close":4900.0},{"date":"2026-03-26","close":4900.0},{"date":"2026-03-27","close":4860.0},{"date":"2026-03-30","close":4830.0},{"date":"2026-03-31","close":4795.0},{"date":"2026-04-01","close":4885.0},{"date":"2026-04-02","close":4805.0},{"date":"2026-04-03","close":4895.0},{"date":"2026-04-06","close":4845.0},{"date":"2026-04-07","close":4885.0},{"date":"2026-04-08","close":4885.0},{"date":"2026-04-09","close":4910.0},{"date":"2026-04-10","close":5010.0},{"date":"2026-04-13","close":5020.0},{"date":"2026-04-14","close":5070.0},{"date":"2026-04-15","close":5050.0},{"date":"2026-04-16","close":5090.0},{"date":"2026-04-17","close":5070.0},{"date":"2026-04-20","close":5030.0},{"date":"2026-04-21","close":5070.0},{"date":"2026-04-22","close":5210.0},{"date":"2026-04-23","close":5130.0},{"date":"2026-04-24","close":5150.0},{"date":"2026-04-27","close":5090.0},{"date":"2026-04-28","close":5130.0},{"date":"2026-04-29","close":5140.0},{"date":"2026-04-30","close":5120.0},{"date":"2026-05-04","close":5080.0},{"date":"2026-05-06","close":5000.0},{"date":"2026-05-07","close":5000.0},{"date":"2026-05-08","close":5070.0},{"date":"2026-05-11","close":4980.0},{"date":"2026-05-12","close":4865.0},{"date":"2026-05-13","close":4825.0},{"date":"2026-05-14","close":4880.0},{"date":"2026-05-15","close":4870.0},{"date":"2026-05-18","close":5060.0},{"date":"2026-05-19","close":4980.0},{"date":"2026-05-20","close":4885.0},{"date":"2026-05-21","close":4900.0},{"date":"2026-05-22","close":5000.0},{"date":"2026-05-26","close":4975.0},{"date":"2026-05-27","close":4905.0},{"date":"2026-05-28","close":4910.0},{"date":"2026-05-29","close":4840.0},{"date":"2026-06-01","close":4780.0},{"date":"2026-06-02","close":4820.0},{"date":"2026-06-04","close":4770.0},{"date":"2026-06-05","close":4660.0},{"date":"2026-06-08","close":4540.0},{"date":"2026-06-09","close":4705.0},{"date":"2026-06-10","close":4640.0},{"date":"2026-06-11","close":4685.0},{"date":"2026-06-12","close":4795.0},{"date":"2026-06-15","close":4775.0},{"date":"2026-06-16","close":4765.0},{"date":"2026-06-17","close":4790.0},{"date":"2026-06-18","close":4730.0},{"date":"2026-06-19","close":4665.0},{"date":"2026-06-22","close":4655.0},{"date":"2026-06-23","close":4510.0},{"date":"2026-06-24","close":4480.0},{"date":"2026-06-25","close":4450.0},{"date":"2026-06-26","close":4385.0},{"date":"2026-06-29","close":4465.0},{"date":"2026-06-30","close":4510.0},{"date":"2026-07-01","close":4580.0},{"date":"2026-07-02","close":4565.0},{"date":"2026-07-03","close":4675.0},{"date":"2026-07-06","close":4680.0},{"date":"2026-07-07","close":4650.0},{"date":"2026-07-08","close":4625.0},{"date":"2026-07-09","close":4580.0},{"date":"2026-07-10","close":4680.0},{"date":"2026-07-13","close":4570.0},{"date":"2026-07-14","close":4620.0},{"date":"2026-07-15","close":4645.0},{"date":"2026-07-16","close":4665.0},{"date":"2026-07-20","close":4595.0},{"date":"2026-07-21","close":4575.0},{"date":"2026-07-22","close":4545.0},{"date":"2026-07-23","close":4605.0},{"date":"2026-07-24","close":4630.0},{"date":"2026-07-27","close":4645.0},{"date":"2026-07-28","close":4560.0},{"date":"2026-07-29","close":4485.0},{"date":"2026-07-30","close":4535.0},{"date":"2026-07-31","close":4600.0},{"date":"2026-08-03","close":4600.0},{"date":"2026-08-04","close":4625.0},{"date":"2026-08-05","close":4660.0},{"date":"2026-08-06","close":4685.0},{"date":"2026-08-07","close":4695.0},{"date":"2026-08-10","close":4745.0},{"date":"2026-08-11","close":4750.0},{"date":"2026-08-12","close":4730.0},{"date":"2026-08-13","close":4655.0},{"date":"2026-08-14","close":4880.0},{"date":"2026-08-18","close":4810.0},{"date":"2026-08-19","close":4760.0},{"date":"2026-08-20","close":4770.0},{"date":"2026-08-21","close":4715.0},{"date":"2026-08-24","close":4735.0},{"date":"2026-08-25","close":4755.0},{"date":"2026-08-26","close":4845.0},{"date":"2026-08-27","close":4775.0},{"date":"2026-08-28","close":4790.0},{"date":"2026-08-31","close":4800.0},{"date":"2026-09-01","close":4830.0},{"date":"2026-09-02","close":4810.0},{"date":"2026-09-03","close":4780.0},{"date":"2026-09-04","close":4800.0},{"date":"2026-09-07","close":4775.0},{"date":"2026-09-08","close":4745.0},{"date":"2026-09-09","close":4840.0},{"date":"2026-09-10","close":4830.0},{"date":"2026-09-11","close":4860.0},{"date":"2026-09-14","close":4820.0},{"date":"2026-09-15","close":4800.0},{"date":"2026-09-16","close":4800.0},{"date":"2026-09-17","close":4780.0},{"date":"2026-09-18","close":4825.0},{"date":"2026-09-21","close":4780.0},{"date":"2026-09-22","close":4750.0},{"date":"2026-09-23","close":4720.0},{"date":"2026-09-28","close":4735.0},{"date":"2026-09-29","close":4680.0},{"date":"2026-09-30","close":4745.0},{"date":"2026-10-01","close":4785.0},{"date":"2026-10-02","close":4770.0},{"date":"2026-10-06","close":4840.0},{"date":"2026-10-07","close":4825.0},{"date":"2026-10-08","close":4800.0},{"date":"2026-10-12","close":4720.0},{"date":"2026-10-13","close":4735.0},{"date":"2026-10-14","close":4715.0},{"date":"2026-10-15","close":4610.0},{"date":"2026-10-16","close":4700.0},{"date":"2026-10-19","close":4740.0},{"date":"2026-10-20","close":4690.0},{"date":"2026-10-21","close":4710.0},{"date":"2026-10-22","close":4620.0},{"date":"2026-10-23","close":4565.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5405.0,"foreign_net":-6206.0,"institution_net":801.0},{"date":"2026-10-21","retail_net":10485.0,"foreign_net":-9604.0,"institution_net":-881.0},{"date":"2026-10-20","retail_net":9279.0,"foreign_net":-9883.0,"institution_net":604.0},{"date":"2026-10-19","retail_net":2658.0,"foreign_net":-1655.0,"institution_net":-1003.0},{"date":"2026-10-16","retail_net":5211.0,"foreign_net":-6335.0,"institution_net":1124.0},{"date":"2026-10-15","retail_net":1228.0,"foreign_net":-757.0,"institution_net":-471.0},{"date":"2026-10-14","retail_net":-13485.0,"foreign_net":13966.0,"institution_net":-481.0},{"date":"2026-10-13","retail_net":-12380.0,"foreign_net":12515.0,"institution_net":-135.0},{"date":"2026-10-12","retail_net":4262.0,"foreign_net":-6951.0,"institution_net":2689.0},{"date":"2026-10-08","retail_net":-390.0,"foreign_net":632.0,"institution_net":-242.0},{"date":"2026-10-07","retail_net":603.0,"foreign_net":-1242.0,"institution_net":639.0},{"date":"2026-10-06","retail_net":1616.0,"foreign_net":-1588.0,"institution_net":-28.0},{"date":"2026-10-02","retail_net":3138.0,"foreign_net":-2570.0,"institution_net":-568.0},{"date":"2026-10-01","retail_net":6704.0,"foreign_net":-7210.0,"institution_net":506.0},{"date":"2026-09-30","retail_net":4250.0,"foreign_net":-4089.0,"institution_net":-161.0},{"date":"2026-09-29","retail_net":1247.0,"foreign_net":-1128.0,"institution_net":-119.0},{"date":"2026-09-28","retail_net":-1764.0,"foreign_net":2520.0,"institution_net":-756.0},{"date":"2026-09-23","retail_net":4390.0,"foreign_net":-4028.0,"institution_net":-362.0},{"date":"2026-09-22","retail_net":5350.0,"foreign_net":-6015.0,"institution_net":665.0},{"date":"2026-09-21","retail_net":3968.0,"foreign_net":-4370.0,"institution_net":402.0},{"date":"2026-09-18","retail_net":7907.0,"foreign_net":-7860.0,"institution_net":-47.0},{"date":"2026-09-17","retail_net":10067.0,"foreign_net":-10089.0,"institution_net":22.0},{"date":"2026-09-16","retail_net":8526.0,"foreign_net":-8391.0,"institution_net":-135.0},{"date":"2026-09-15","retail_net":10491.0,"foreign_net":-10423.0,"institution_net":-68.0},{"date":"2026-09-14","retail_net":2778.0,"foreign_net":-2812.0,"institution_net":34.0},{"date":"2026-09-11","retail_net":3353.0,"foreign_net":-3555.0,"institution_net":202.0},{"date":"2026-09-10","retail_net":1059.0,"foreign_net":194.0,"institution_net":-1253.0},{"date":"2026-09-09","retail_net":7530.0,"foreign_net":-7825.0,"institution_net":295.0},{"date":"2026-09-08","retail_net":8894.0,"foreign_net":-8950.0,"institution_net":56.0},{"date":"2026-09-07","retail_net":3563.0,"foreign_net":-3428.0,"institution_net":-135.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":5405.0,"foreign_net":-6206.0,"institution_net":801.0},"d3":{"retail_net":25169.0,"foreign_net":-25693.0,"institution_net":524.0},"d7":{"retail_net":20781.0,"foreign_net":-20474.0,"institution_net":-307.0},"d14":{"retail_net":24334.0,"foreign_net":-26888.0,"institution_net":2554.0},"d30":{"retail_net":105943.0,"foreign_net":-107137.0,"institution_net":1194.0}},"analysis":"최근 5일 외국인 순매수 -3.37만, 기관 순매수 645.00. 30일 누적: 외국인 -10.71만, 기관 1194.00.","foreign_flow":-33683.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":645.0},"insider_trades":[],"price_analysis":{"current":4580.0,"low_30d":4550.0,"support":4587.0,"high_30d":4920.0,"change_1d":-0.9,"change_7d":-2.4,"change_30d":-2.5,"resistance":4883.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.36,"per":4.2,"quarter":"2024-Q2"},{"pbr":0.33,"per":3.57,"quarter":"2024-Q3"},{"pbr":0.32,"per":3.4,"quarter":"2024-Q4"},{"pbr":0.28,"per":3.36,"quarter":"2025-Q1"},{"pbr":0.28,"per":4.06,"quarter":"2025-Q2"},{"pbr":0.27,"per":3.81,"quarter":"2025-Q3"},{"pbr":0.27,"per":4.13,"quarter":"2025-Q4"},{"pbr":0.26,"per":3.06,"quarter":"2026-Q1"},{"pbr":0.24,"per":2.55,"quarter":"2026-Q2"},{"pbr":0.22,"per":2.59,"quarter":"현재"}],"timeline":[{"close":5037.2554,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4747.3413,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4663.9692,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4492.6396,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4959.0366,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4863.8535,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4950.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4795.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4510.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.29,"pbr_5y_low":0.24,"per_5y_avg":3.57,"per_5y_low":2.55,"current_pbr":0.22,"current_per":2.59,"pbr_5y_high":0.36,"per_5y_high":4.2,"pbr_5y_median":0.28,"per_5y_median":3.57,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.8%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 2.62x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.76,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.68,"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":21.24,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.36,"per":4.2,"close":5037.2554,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.33,"per":3.57,"close":4747.3413,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.32,"per":3.4,"close":4663.9692,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.28,"per":3.36,"close":4492.6396,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.28,"per":4.06,"close":4959.0366,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.27,"per":3.81,"close":4863.8535,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.27,"per":4.13,"close":4950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.26,"per":3.06,"close":4795.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.24,"per":2.55,"close":4510.0,"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":"2.6배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":541.0,"pbr":null,"per":null,"roa":0.01759066790535096,"roe":0.02950030113542547,"revenue":240703335870.0,"market_cap":null,"net_income":18078248616.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2123918153822801,"total_assets":1027718146535.0,"total_equity":612815731372.0,"profit_margin":0.07510593299697255,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":22084681625.0,"operating_margin":0.09175062549580776},{"eps":485.19,"pbr":0.48,"per":8.87,"roa":0.014042359020458436,"roe":0.02377549775707173,"revenue":206159009758.0,"market_cap":148800000000.0,"net_income":14181443779.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22260605220150537,"total_assets":1009904657639.0,"total_equity":596473054903.0,"profit_margin":0.06878886251756304,"dividend_yield":4.91,"fiscal_quarter":"Q1","operating_income":17216607095.0,"operating_margin":0.08351130088958875},{"eps":274.83,"pbr":null,"per":null,"roa":0.008118061476315113,"roe":0.013609250800349252,"revenue":199714211993.0,"market_cap":null,"net_income":8032837552.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.20920977640021166,"total_assets":989501936569.0,"total_equity":590248329599.0,"profit_margin":0.040221662103253585,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13017282727.0,"operating_margin":0.06517955130532352},{"eps":466.97,"pbr":null,"per":null,"roa":0.014054108631517109,"roe":0.02345470596109148,"revenue":198401711780.0,"market_cap":null,"net_income":13648971778.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2318457389168399,"total_assets":971173066600.0,"total_equity":581928922948.0,"profit_margin":0.06879462710046987,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16747724963.0,"operating_margin":0.0844132079947521},{"eps":340.19,"pbr":null,"per":null,"roa":0.01020735570928267,"roe":0.017508147266317473,"revenue":209717590368.0,"market_cap":null,"net_income":9943299078.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19602129970530446,"total_assets":974130750529.0,"total_equity":567924117084.0,"profit_margin":0.047412804336308116,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":13663376191.0,"operating_margin":0.06515131213850167},{"eps":117.74344015158019,"pbr":null,"per":null,"roa":0.0072415578543113665,"roe":0.012956361427573086,"revenue":169262069094.0,"market_cap":null,"net_income":6876399567.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.22395732816516623,"total_assets":949574622663.0,"total_equity":530735392451.0,"profit_margin":0.04062575628318226,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":12003703632.0,"operating_margin":0.07091785948412176},{"eps":353.13,"pbr":null,"per":null,"roa":0.015074031806299053,"roe":0.02159422784564882,"revenue":160003491731.0,"market_cap":null,"net_income":10321659803.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.22791738940491235,"total_assets":684731194390.0,"total_equity":477982351431.0,"profit_margin":0.06450896596902342,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12730673392.0,"operating_margin":0.07956497232824755},{"eps":411.83,"pbr":null,"per":null,"roa":0.01819561860027293,"roe":0.025548620752374372,"revenue":177332377870.0,"market_cap":null,"net_income":12037276783.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2379622929431144,"total_assets":661548092837.0,"total_equity":471151726728.0,"profit_margin":0.06787974608801765,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":16539850004.0,"operating_margin":0.09327033338562202},{"eps":456.3,"pbr":null,"per":null,"roa":0.020413939601543054,"roe":0.029038374283651205,"revenue":181571256125.0,"market_cap":null,"net_income":13337200073.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2181040805970797,"total_assets":653337882512.0,"total_equity":459295687242.0,"profit_margin":0.07345435812713773,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16115415584.0,"operating_margin":0.08875532354584574},{"eps":149.23,"pbr":null,"per":null,"roa":0.006712788035969465,"roe":0.009781667627770399,"revenue":156785334867.0,"market_cap":null,"net_income":4361785646.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2244386723468132,"total_assets":649772586685.0,"total_equity":445914317679.0,"profit_margin":0.02782011244674175,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":10297691069.0,"operating_margin":0.06568019309800541},{"eps":312.48,"pbr":null,"per":null,"roa":0.014368908923820187,"roe":0.02029471537430732,"revenue":156397667027.0,"market_cap":null,"net_income":9133423560.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20603391946017383,"total_assets":635637932457.0,"total_equity":450039500015.0,"profit_margin":0.058398719965709174,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8488186024.0,"operating_margin":0.054273098731930744},{"eps":282.16,"pbr":null,"per":null,"roa":0.012871533109301765,"roe":0.01848223874894119,"revenue":166620108936.0,"market_cap":null,"net_income":8247270451.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.21138537226937396,"total_assets":640737228500.0,"total_equity":446226810671.0,"profit_margin":0.04949744963957404,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10890990180.0,"operating_margin":0.06536420033300608}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1200.17,"per":4.2,"date":"2024-06","close":5037.26,"source":"reported"},{"eps":1200.17,"per":4.05,"date":"2024-07","close":4856.06,"source":"reported"},{"eps":1200.17,"per":3.98,"date":"2024-08","close":4774.52,"source":"reported"},{"eps":1329.84,"per":3.57,"date":"2024-09","close":4747.34,"source":"reported"},{"eps":1329.84,"per":3.54,"date":"2024-10","close":4702.04,"source":"reported"},{"eps":1329.84,"per":3.57,"date":"2024-11","close":4747.34,"source":"reported"},{"eps":1370.49,"per":3.4,"date":"2024-12","close":4663.97,"source":"reported"},{"eps":1370.49,"per":3.4,"date":"2025-01","close":4663.97,"source":"reported"},{"eps":1370.49,"per":3.37,"date":"2025-02","close":4616.38,"source":"reported"},{"eps":1339.0034,"per":3.36,"date":"2025-03","close":4492.64,"source":"reported"},{"eps":1339.0034,"per":3.5,"date":"2025-04","close":4683.01,"source":"reported"},{"eps":1339.0034,"per":3.64,"date":"2025-05","close":4873.37,"source":"reported"},{"eps":1222.8934,"per":4.06,"date":"2025-06","close":4959.04,"source":"reported"},{"eps":1222.8934,"per":4.16,"date":"2025-07","close":5092.29,"source":"reported"},{"eps":1222.8934,"per":4.23,"date":"2025-08","close":5177.96,"source":"reported"},{"eps":1278.0334,"per":3.81,"date":"2025-09","close":4863.85,"source":"reported"},{"eps":1278.0334,"per":3.77,"date":"2025-10","close":4816.26,"source":"reported"},{"eps":1278.0334,"per":3.84,"date":"2025-11","close":4911.45,"source":"reported"},{"eps":1199.7334,"per":4.13,"date":"2025-12","close":4950.0,"source":"reported"},{"eps":1199.7334,"per":3.91,"date":"2026-01","close":4690.0,"source":"reported"},{"eps":1199.7334,"per":4.1,"date":"2026-02","close":4920.0,"source":"reported"},{"eps":1567.18,"per":3.06,"date":"2026-03","close":4795.0,"source":"reported"},{"eps":1567.18,"per":3.27,"date":"2026-04","close":5120.0,"source":"reported"},{"eps":1567.18,"per":3.09,"date":"2026-05","close":4840.0,"source":"reported"},{"eps":1767.99,"per":2.55,"date":"2026-06","close":4510.0,"source":"reported"},{"eps":1767.99,"per":2.6,"date":"2026-07","close":4600.0,"source":"reported"},{"eps":1767.99,"per":2.71,"date":"2026-08","close":4800.0,"source":"reported"},{"eps":1767.99,"per":2.68,"date":"2026-09","close":4745.0,"source":"reported"},{"eps":1767.99,"per":2.58,"date":"2026-10","close":4565.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":3.52,"std":0.52,"count":29,"current":2.58,"lower_1sd":3.0,"upper_1sd":4.04},"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":"태경산업","phase":"above-fold","symbol_resolved":true}