{"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":"2026-10-23T09:47:33.889820+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.1,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":-26.1,"direction":"higher_better","percentile":27}],"summary":"매출 +7.1%","percentile":44},"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":29.7,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.6,"direction":"higher_better","percentile":41}],"summary":"RSI 30","percentile":34},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.77x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.75,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.03,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2252.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 7.8x, 순차입금비율 -0.0x","percentile":83}},"signals":[],"summary":"삼현철강(017480)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 706.73억. 현재가 4,575원, 전일 대비 +0.2%, 30일 -4.6%. PER 6.8배 / ROE 2.5%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3708.00, 기관 순매수 631.00.","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":6.41,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.41%","value_pct":6.41},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":43.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.03,"direction":"lower_better","percentile":null}],"summary":"배당성향 43%로 낮아 안정적","percentile":90},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":6.4103},"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-46.283565581340554,"grade":"D","trend":"하락","atr_14":138.57142857142858,"rsi_14":29.670329670329664,"sma_20":4699.75,"sma_60":4764.583333333333,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-46.28)가 시그널선(-37.68)을 하회합니다(데드크로스). 현재가가 SMA20(4700)과 SMA60(4765) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4548~4852 (현재 위치 9%).","bb_lower":4547.813335563795,"bb_upper":4851.686664436205,"macd_signal":-37.68174800218582},"change_pct":0.66,"chart_data":[{"date":"2024-10-23","open":4208,"high":4222,"low":4187,"close":4217,"volume":4040,"rsi_14":73.85,"sma_20":4687.0,"sma_60":4688.67,"sma_120":4890.04},{"date":"2024-10-24","open":4173,"high":4204,"low":4173,"close":4187,"volume":2619,"rsi_14":78.69,"sma_20":4698.5,"sma_60":4685.83,"sma_120":4887.38},{"date":"2024-10-25","open":4187,"high":4191,"low":4116,"close":4130,"volume":6132,"rsi_14":65.75,"sma_20":4704.75,"sma_60":4682.08,"sma_120":4883.83},{"date":"2024-10-28","open":4090,"high":4125,"low":4090,"close":4116,"volume":1962,"rsi_14":57.58,"sma_20":4707.25,"sma_60":4678.92,"sma_120":4880.25},{"date":"2024-10-29","open":4116,"high":4130,"low":3889,"close":4020,"volume":7603,"rsi_14":45.24,"sma_20":4701.25,"sma_60":4674.08,"sma_120":4875.83},{"date":"2024-10-30","open":4051,"high":4060,"low":4029,"close":4055,"volume":646,"rsi_14":47.13,"sma_20":4699.5,"sma_60":4669.08,"sma_120":4871.75},{"date":"2024-10-31","open":4046,"high":4046,"low":3981,"close":4042,"volume":5352,"rsi_14":44.94,"sma_20":4697.25,"sma_60":4664.33,"sma_120":4867.38},{"date":"2024-11-01","open":4024,"high":4747,"low":3915,"close":3924,"volume":569306,"rsi_14":30.28,"sma_20":4691.0,"sma_60":4657.58,"sma_120":4861.54},{"date":"2024-11-04","open":3924,"high":3959,"low":3889,"close":3950,"volume":19765,"rsi_14":28.3,"sma_20":4686.5,"sma_60":4650.67,"sma_120":4855.71},{"date":"2024-11-05","open":3946,"high":3981,"low":3933,"close":3976,"volume":4422,"rsi_14":32.14,"sma_20":4681.0,"sma_60":4645.58,"sma_120":4850.12},{"date":"2024-11-06","open":3976,"high":3998,"low":3941,"close":3976,"volume":10130,"rsi_14":32.14,"sma_20":4676.5,"sma_60":4647.92,"sma_120":4844.54},{"date":"2024-11-07","open":3976,"high":3998,"low":3959,"close":3998,"volume":7247,"rsi_14":31.53,"sma_20":4672.0,"sma_60":4649.17,"sma_120":4839.5},{"date":"2024-11-08","open":3998,"high":4024,"low":3981,"close":4007,"volume":7522,"rsi_14":27.62,"sma_20":4667.75,"sma_60":4650.33,"sma_120":4834.62},{"date":"2024-11-11","open":3998,"high":4007,"low":3959,"close":3998,"volume":11299,"rsi_14":27.36,"sma_20":4661.25,"sma_60":4649.83,"sma_120":4829.33},{"date":"2024-11-12","open":3998,"high":4003,"low":3827,"close":3897,"volume":52714,"rsi_14":21.26,"sma_20":4646.75,"sma_60":4646.58,"sma_120":4823.0},{"date":"2024-11-13","open":3845,"high":3893,"low":3814,"close":3893,"volume":15650,"rsi_14":22.31,"sma_20":4632.0,"sma_60":4643.25,"sma_120":4816.62},{"date":"2024-11-14","open":3897,"high":3924,"low":3858,"close":3871,"volume":8303,"rsi_14":23.89,"sma_20":4616.0,"sma_60":4639.42,"sma_120":4810.12},{"date":"2024-11-15","open":3845,"high":4134,"low":3810,"close":3959,"volume":19662,"rsi_14":36.15,"sma_20":4603.5,"sma_60":4636.42,"sma_120":4804.54},{"date":"2024-11-18","open":3959,"high":4116,"low":3915,"close":4011,"volume":18232,"rsi_14":49.17,"sma_20":4592.0,"sma_60":4634.08,"sma_120":4799.46},{"date":"2024-11-19","open":3976,"high":4024,"low":3976,"close":4020,"volume":5656,"rsi_14":46.49,"sma_20":4581.25,"sma_60":4632.5,"sma_120":4794.71},{"date":"2024-11-20","open":4003,"high":4055,"low":4003,"close":4055,"volume":3258,"rsi_14":51.26,"sma_20":4572.0,"sma_60":4631.42,"sma_120":4789.96},{"date":"2024-11-21","open":4055,"high":4064,"low":4033,"close":4064,"volume":3276,"rsi_14":67.02,"sma_20":4565.0,"sma_60":4630.67,"sma_120":4785.71},{"date":"2024-11-22","open":4051,"high":4081,"low":4051,"close":4081,"volume":6633,"rsi_14":66.3,"sma_20":4562.25,"sma_60":4630.25,"sma_120":4781.71},{"date":"2024-11-25","open":4060,"high":4112,"low":4029,"close":4099,"volume":12400,"rsi_14":65.56,"sma_20":4561.25,"sma_60":4630.0,"sma_120":4777.71},{"date":"2024-11-26","open":4099,"high":4103,"low":4055,"close":4095,"volume":4241,"rsi_14":64.84,"sma_20":4565.5,"sma_60":4628.92,"sma_120":4774.25},{"date":"2024-11-27","open":4095,"high":4099,"low":4068,"close":4081,"volume":1435,"rsi_14":60.67,"sma_20":4567.0,"sma_60":4627.75,"sma_120":4770.75},{"date":"2024-11-28","open":4081,"high":4086,"low":4055,"close":4077,"volume":1946,"rsi_14":59.09,"sma_20":4569.0,"sma_60":4626.5,"sma_120":4766.04},{"date":"2024-11-29","open":4077,"high":4090,"low":3994,"close":4064,"volume":3764,"rsi_14":58.43,"sma_20":4577.0,"sma_60":4625.33,"sma_120":4761.46},{"date":"2024-12-02","open":4051,"high":4051,"low":3841,"close":3924,"volume":18465,"rsi_14":53.06,"sma_20":4575.5,"sma_60":4621.67,"sma_120":4755.12},{"date":"2024-12-03","open":3924,"high":3985,"low":3902,"close":3985,"volume":4352,"rsi_14":59.46,"sma_20":4576.0,"sma_60":4619.0,"sma_120":4749.62},{"date":"2024-12-04","open":3788,"high":3933,"low":3788,"close":3933,"volume":20500,"rsi_14":55.93,"sma_20":4573.5,"sma_60":4615.67,"sma_120":4743.62},{"date":"2024-12-05","open":3933,"high":3937,"low":3915,"close":3937,"volume":6101,"rsi_14":47.47,"sma_20":4570.0,"sma_60":4613.08,"sma_120":4738.0},{"date":"2024-12-06","open":3884,"high":3941,"low":3854,"close":3928,"volume":22569,"rsi_14":39.33,"sma_20":4565.5,"sma_60":4611.5,"sma_120":4732.46},{"date":"2024-12-09","open":3845,"high":3897,"low":3836,"close":3867,"volume":11577,"rsi_14":32.67,"sma_20":4558.0,"sma_60":4609.0,"sma_120":4727.08},{"date":"2024-12-10","open":3854,"high":4003,"low":3832,"close":3937,"volume":12005,"rsi_14":37.61,"sma_20":4560.25,"sma_60":4607.58,"sma_120":4722.29},{"date":"2024-12-11","open":3937,"high":4064,"low":3937,"close":4042,"volume":20578,"rsi_14":48.09,"sma_20":4568.75,"sma_60":4608.33,"sma_120":4718.67},{"date":"2024-12-12","open":4042,"high":4160,"low":4042,"close":4121,"volume":10849,"rsi_14":53.1,"sma_20":4583.0,"sma_60":4611.5,"sma_120":4715.71},{"date":"2024-12-13","open":4121,"high":4169,"low":4099,"close":4134,"volume":11192,"rsi_14":52.78,"sma_20":4593.0,"sma_60":4614.5,"sma_120":4712.79},{"date":"2024-12-16","open":4143,"high":4143,"low":4086,"close":4086,"volume":15302,"rsi_14":49.35,"sma_20":4597.25,"sma_60":4616.58,"sma_120":4709.17},{"date":"2024-12-17","open":4108,"high":4108,"low":4073,"close":4095,"volume":8457,"rsi_14":50.98,"sma_20":4601.5,"sma_60":4618.75,"sma_120":4706.38},{"date":"2024-12-18","open":4095,"high":4138,"low":4029,"close":4116,"volume":13053,"rsi_14":52.87,"sma_20":4605.0,"sma_60":4621.33,"sma_120":4704.0},{"date":"2024-12-19","open":4116,"high":4239,"low":4099,"close":4230,"volume":9413,"rsi_14":60.56,"sma_20":4614.5,"sma_60":4626.0,"sma_120":4702.75},{"date":"2024-12-20","open":4230,"high":4239,"low":4143,"close":4143,"volume":10591,"rsi_14":64.88,"sma_20":4618.0,"sma_60":4628.33,"sma_120":4700.79},{"date":"2024-12-23","open":4134,"high":4222,"low":4134,"close":4204,"volume":6595,"rsi_14":64.88,"sma_20":4624.0,"sma_60":4630.83,"sma_120":4699.42},{"date":"2024-12-24","open":4169,"high":4239,"low":4160,"close":4169,"volume":9019,"rsi_14":66.46,"sma_20":4628.25,"sma_60":4631.67,"sma_120":4697.5},{"date":"2024-12-26","open":4200,"high":4204,"low":4086,"close":4090,"volume":26844,"rsi_14":59.67,"sma_20":4628.75,"sma_60":4631.75,"sma_120":4694.92},{"date":"2024-12-27","open":4174,"high":4305,"low":4160,"close":4174,"volume":17712,"rsi_14":48.87,"sma_20":4619.0,"sma_60":4628.42,"sma_120":4690.5},{"date":"2024-12-30","open":4193,"high":4193,"low":4165,"close":4188,"volume":2917,"rsi_14":52.86,"sma_20":4610.75,"sma_60":4626.25,"sma_120":4686.17},{"date":"2025-01-02","open":4188,"high":4217,"low":4170,"close":4202,"volume":4664,"rsi_14":49.75,"sma_20":4611.25,"sma_60":4624.42,"sma_120":4681.83},{"date":"2025-01-03","open":4170,"high":4277,"low":4170,"close":4259,"volume":4966,"rsi_14":46.49,"sma_20":4611.25,"sma_60":4622.75,"sma_120":4678.21},{"date":"2025-01-06","open":4277,"high":4301,"low":4249,"close":4249,"volume":4399,"rsi_14":40.24,"sma_20":4613.75,"sma_60":4621.25,"sma_120":4674.54},{"date":"2025-01-07","open":4254,"high":4310,"low":4254,"close":4259,"volume":3487,"rsi_14":39.88,"sma_20":4616.5,"sma_60":4619.5,"sma_120":4671.12},{"date":"2025-01-08","open":4259,"high":4259,"low":4212,"close":4221,"volume":4568,"rsi_14":40.61,"sma_20":4617.75,"sma_60":4617.0,"sma_120":4667.08},{"date":"2025-01-09","open":4221,"high":4235,"low":4188,"close":4231,"volume":3120,"rsi_14":40.61,"sma_20":4623.0,"sma_60":4614.08,"sma_120":4663.08},{"date":"2025-01-10","open":4231,"high":4231,"low":4174,"close":4174,"volume":4842,"rsi_14":36.05,"sma_20":4621.25,"sma_60":4609.42,"sma_120":4658.67},{"date":"2025-01-13","open":4174,"high":4188,"low":4095,"close":4174,"volume":9622,"rsi_14":24.66,"sma_20":4613.5,"sma_60":4604.75,"sma_120":4654.29},{"date":"2025-01-14","open":4146,"high":4193,"low":4118,"close":4118,"volume":5112,"rsi_14":26.09,"sma_20":4598.25,"sma_60":4599.08,"sma_120":4649.33},{"date":"2025-01-15","open":4109,"high":4151,"low":4109,"close":4146,"volume":3375,"rsi_14":21.54,"sma_20":4583.75,"sma_60":4593.42,"sma_120":4644.75},{"date":"2025-01-16","open":4146,"high":4146,"low":4109,"close":4109,"volume":4987,"rsi_14":21.54,"sma_20":4570.0,"sma_60":4586.42,"sma_120":4639.88},{"date":"2025-01-17","open":4132,"high":4137,"low":4076,"close":4076,"volume":4681,"rsi_14":23.53,"sma_20":4554.0,"sma_60":4578.92,"sma_120":4634.92},{"date":"2025-01-20","open":4076,"high":4104,"low":4062,"close":4067,"volume":4905,"rsi_14":35.44,"sma_20":4536.25,"sma_60":4571.08,"sma_120":4629.88},{"date":"2025-01-21","open":4081,"high":4090,"low":4039,"close":4057,"volume":6087,"rsi_14":32.05,"sma_20":4511.5,"sma_60":4563.67,"sma_120":4624.75},{"date":"2025-01-22","open":4057,"high":4081,"low":4025,"close":4034,"volume":14682,"rsi_14":27.5,"sma_20":4490.5,"sma_60":4556.92,"sma_120":4619.5},{"date":"2025-01-23","open":4057,"high":4057,"low":4006,"close":4006,"volume":31221,"rsi_14":13.51,"sma_20":4464.5,"sma_60":4549.92,"sma_120":4614.42},{"date":"2025-01-24","open":4034,"high":4039,"low":3987,"close":4015,"volume":15218,"rsi_14":16.22,"sma_20":4441.0,"sma_60":4544.92,"sma_120":4609.5},{"date":"2025-01-31","open":4015,"high":4025,"low":4006,"close":4011,"volume":5436,"rsi_14":13.7,"sma_20":4421.75,"sma_60":4539.17,"sma_120":4604.12},{"date":"2025-02-03","open":3978,"high":4015,"low":3908,"close":3931,"volume":31222,"rsi_14":12.2,"sma_20":4408.75,"sma_60":4532.25,"sma_120":4598.29},{"date":"2025-02-04","open":3931,"high":4011,"low":3931,"close":3987,"volume":5486,"rsi_14":21.74,"sma_20":4398.0,"sma_60":4528.58,"sma_120":4593.08},{"date":"2025-02-05","open":3992,"high":4015,"low":3968,"close":4015,"volume":2624,"rsi_14":30.23,"sma_20":4388.0,"sma_60":4524.92,"sma_120":4587.79},{"date":"2025-02-06","open":4015,"high":4029,"low":4001,"close":4029,"volume":16953,"rsi_14":32.58,"sma_20":4375.75,"sma_60":4521.0,"sma_120":4583.29},{"date":"2025-02-07","open":4048,"high":4062,"low":4006,"close":4020,"volume":11874,"rsi_14":36.71,"sma_20":4363.5,"sma_60":4516.92,"sma_120":4582.42},{"date":"2025-02-10","open":4039,"high":4039,"low":4015,"close":4025,"volume":6832,"rsi_14":32.43,"sma_20":4351.0,"sma_60":4512.5,"sma_120":4580.83},{"date":"2025-02-11","open":4020,"high":4025,"low":3978,"close":4011,"volume":8942,"rsi_14":34.78,"sma_20":4339.75,"sma_60":4507.67,"sma_120":4579.0},{"date":"2025-02-12","open":4011,"high":4011,"low":3940,"close":3978,"volume":27605,"rsi_14":34.78,"sma_20":4326.25,"sma_60":4502.42,"sma_120":4576.12},{"date":"2025-02-13","open":3978,"high":4015,"low":3964,"close":4001,"volume":10516,"rsi_14":40.28,"sma_20":4317.0,"sma_60":4499.5,"sma_120":4573.04},{"date":"2025-02-14","open":4001,"high":4020,"low":3997,"close":4011,"volume":2977,"rsi_14":43.06,"sma_20":4308.25,"sma_60":4496.83,"sma_120":4570.04},{"date":"2025-02-17","open":4015,"high":4053,"low":4011,"close":4020,"volume":7795,"rsi_14":47.83,"sma_20":4303.0,"sma_60":4494.75,"sma_120":4567.08},{"date":"2025-02-18","open":4034,"high":4034,"low":4006,"close":4006,"volume":8673,"rsi_14":50.0,"sma_20":4295.5,"sma_60":4490.75,"sma_120":4563.58},{"date":"2025-02-19","open":4001,"high":4053,"low":4001,"close":4053,"volume":5012,"rsi_14":55.41,"sma_20":4292.5,"sma_60":4486.58,"sma_120":4560.33},{"date":"2025-02-20","open":4053,"high":4085,"low":4025,"close":4053,"volume":5215,"rsi_14":56.16,"sma_20":4291.25,"sma_60":4482.25,"sma_120":4557.38},{"date":"2025-02-21","open":4071,"high":4380,"low":4029,"close":4048,"volume":91637,"rsi_14":71.93,"sma_20":4290.25,"sma_60":4477.17,"sma_120":4554.29},{"date":"2025-02-24","open":4025,"high":4081,"low":4025,"close":4057,"volume":29601,"rsi_14":65.96,"sma_20":4290.25,"sma_60":4472.08,"sma_120":4551.38},{"date":"2025-02-25","open":4048,"high":4282,"low":4029,"close":4207,"volume":12677,"rsi_14":78.08,"sma_20":4299.5,"sma_60":4469.33,"sma_120":4549.79},{"date":"2025-02-26","open":4202,"high":4212,"low":4081,"close":4170,"volume":11273,"rsi_14":69.23,"sma_20":4308.25,"sma_60":4465.58,"sma_120":4547.79},{"date":"2025-02-27","open":4151,"high":4170,"low":4100,"close":4100,"volume":16733,"rsi_14":59.34,"sma_20":4312.75,"sma_60":4460.67,"sma_120":4544.79},{"date":"2025-02-28","open":4095,"high":4137,"low":4095,"close":4118,"volume":5268,"rsi_14":60.64,"sma_20":4318.5,"sma_60":4456.33,"sma_120":4542.04},{"date":"2025-03-04","open":4118,"high":4123,"low":4053,"close":4100,"volume":5794,"rsi_14":60.0,"sma_20":4327.5,"sma_60":4451.75,"sma_120":4539.12},{"date":"2025-03-05","open":4100,"high":4432,"low":4085,"close":4165,"volume":132161,"rsi_14":69.61,"sma_20":4337.0,"sma_60":4448.58,"sma_120":4536.96},{"date":"2025-03-06","open":4212,"high":4217,"low":4137,"close":4170,"volume":24546,"rsi_14":68.37,"sma_20":4345.25,"sma_60":4448.17,"sma_120":4534.92},{"date":"2025-03-07","open":4170,"high":4366,"low":4090,"close":4184,"volume":74137,"rsi_14":68.69,"sma_20":4353.5,"sma_60":4446.83,"sma_120":4532.92},{"date":"2025-03-10","open":4198,"high":4212,"low":4090,"close":4142,"volume":30521,"rsi_14":62.26,"sma_20":4360.0,"sma_60":4445.75,"sma_120":4530.71},{"date":"2025-03-11","open":4085,"high":4128,"low":4067,"close":4071,"volume":13361,"rsi_14":55.93,"sma_20":4362.5,"sma_60":4443.33,"sma_120":4528.21},{"date":"2025-03-12","open":4100,"high":4104,"low":4034,"close":4100,"volume":8013,"rsi_14":54.39,"sma_20":4367.25,"sma_60":4441.58,"sma_120":4526.54},{"date":"2025-03-13","open":4100,"high":4146,"low":4085,"close":4128,"volume":4886,"rsi_14":56.67,"sma_20":4375.25,"sma_60":4441.5,"sma_120":4525.25},{"date":"2025-03-14","open":4137,"high":4198,"low":4114,"close":4118,"volume":8213,"rsi_14":56.2,"sma_20":4381.5,"sma_60":4439.92,"sma_120":4523.75},{"date":"2025-03-17","open":4156,"high":4156,"low":4067,"close":4104,"volume":6768,"rsi_14":54.1,"sma_20":4386.5,"sma_60":4436.08,"sma_120":4522.21},{"date":"2025-03-18","open":4109,"high":4109,"low":4062,"close":4062,"volume":5912,"rsi_14":34.34,"sma_20":4388.75,"sma_60":4430.0,"sma_120":4520.75},{"date":"2025-03-19","open":4076,"high":4081,"low":4053,"close":4071,"volume":4557,"rsi_14":38.71,"sma_20":4392.25,"sma_60":4423.83,"sma_120":4519.17},{"date":"2025-03-20","open":4071,"high":4076,"low":4048,"close":4071,"volume":4826,"rsi_14":46.15,"sma_20":4393.25,"sma_60":4418.58,"sma_120":4517.58},{"date":"2025-03-21","open":4067,"high":4076,"low":4057,"close":4067,"volume":2068,"rsi_14":42.67,"sma_20":4394.0,"sma_60":4413.08,"sma_120":4515.92},{"date":"2025-03-24","open":4067,"high":4071,"low":4020,"close":4057,"volume":10324,"rsi_14":43.84,"sma_20":4394.5,"sma_60":4407.0,"sma_120":4514.17},{"date":"2025-03-25","open":4057,"high":4104,"low":4020,"close":4076,"volume":17009,"rsi_14":34.92,"sma_20":4395.5,"sma_60":4399.08,"sma_120":4512.54},{"date":"2025-03-26","open":4076,"high":4184,"low":4076,"close":4142,"volume":7766,"rsi_14":46.05,"sma_20":4392.0,"sma_60":4394.0,"sma_120":4511.17},{"date":"2025-03-27","open":4142,"high":4146,"low":4085,"close":4109,"volume":9268,"rsi_14":40.0,"sma_20":4388.75,"sma_60":4387.17,"sma_120":4509.0},{"date":"2025-03-28","open":4090,"high":4090,"low":4039,"close":4053,"volume":4235,"rsi_14":38.55,"sma_20":4386.25,"sma_60":4380.0,"sma_120":4505.83},{"date":"2025-03-31","open":4025,"high":4057,"low":3959,"close":4001,"volume":19076,"rsi_14":40.51,"sma_20":4380.0,"sma_60":4373.42,"sma_120":4502.58},{"date":"2025-04-01","open":4011,"high":4034,"low":4001,"close":4029,"volume":6130,"rsi_14":40.51,"sma_20":4376.25,"sma_60":4370.83,"sma_120":4499.62},{"date":"2025-04-02","open":4029,"high":4071,"low":3987,"close":4020,"volume":6368,"rsi_14":34.67,"sma_20":4368.5,"sma_60":4367.83,"sma_120":4497.04},{"date":"2025-04-03","open":4001,"high":4034,"low":3959,"close":4020,"volume":7298,"rsi_14":35.62,"sma_20":4360.5,"sma_60":4364.58,"sma_120":4494.5},{"date":"2025-04-04","open":4006,"high":4043,"low":3992,"close":4043,"volume":4686,"rsi_14":41.33,"sma_20":4353.0,"sma_60":4360.75,"sma_120":4491.75},{"date":"2025-04-07","open":4011,"high":4011,"low":3894,"close":3964,"volume":11050,"rsi_14":37.35,"sma_20":4343.5,"sma_60":4355.67,"sma_120":4488.46},{"date":"2025-04-08","open":3964,"high":4025,"low":3964,"close":3983,"volume":9470,"rsi_14":38.82,"sma_20":4338.75,"sma_60":4350.75,"sma_120":4485.12},{"date":"2025-04-09","open":4212,"high":4212,"low":3959,"close":3987,"volume":20274,"rsi_14":39.53,"sma_20":4332.75,"sma_60":4346.58,"sma_120":4481.79},{"date":"2025-04-10","open":4001,"high":4193,"low":3983,"close":4090,"volume":7064,"rsi_14":52.34,"sma_20":4330.75,"sma_60":4344.08,"sma_120":4479.08},{"date":"2025-04-11","open":4095,"high":4109,"low":4025,"close":4039,"volume":4469,"rsi_14":48.28,"sma_20":4326.5,"sma_60":4341.67,"sma_120":4475.54},{"date":"2025-04-14","open":4062,"high":4090,"low":4020,"close":4090,"volume":3793,"rsi_14":51.22,"sma_20":4325.75,"sma_60":4340.17,"sma_120":4472.46},{"date":"2025-04-15","open":4090,"high":4170,"low":4090,"close":4109,"volume":5690,"rsi_14":46.9,"sma_20":4328.25,"sma_60":4340.0,"sma_120":4469.54},{"date":"2025-04-16","open":4090,"high":4123,"low":4081,"close":4104,"volume":3085,"rsi_14":49.53,"sma_20":4330.0,"sma_60":4339.25,"sma_120":4466.33},{"date":"2025-04-17","open":4104,"high":4165,"low":4090,"close":4137,"volume":8391,"rsi_14":58.82,"sma_20":4333.5,"sma_60":4339.75,"sma_120":4463.08},{"date":"2025-04-18","open":4132,"high":4165,"low":4090,"close":4128,"volume":9178,"rsi_14":64.52,"sma_20":4336.75,"sma_60":4340.67,"sma_120":4459.79},{"date":"2025-04-21","open":4123,"high":4259,"low":4123,"close":4179,"volume":8587,"rsi_14":66.33,"sma_20":4343.25,"sma_60":4342.67,"sma_120":4456.88},{"date":"2025-04-22","open":4156,"high":4202,"low":4146,"close":4184,"volume":7383,"rsi_14":68.04,"sma_20":4349.0,"sma_60":4344.92,"sma_120":4454.29},{"date":"2025-04-23","open":4184,"high":4202,"low":4156,"close":4184,"volume":5687,"rsi_14":68.04,"sma_20":4351.25,"sma_60":4347.58,"sma_120":4452.25},{"date":"2025-04-24","open":4188,"high":4188,"low":4128,"close":4132,"volume":4479,"rsi_14":59.22,"sma_20":4352.5,"sma_60":4349.83,"sma_120":4449.88},{"date":"2025-04-25","open":4146,"high":4184,"low":4118,"close":4132,"volume":5750,"rsi_14":70.93,"sma_20":4356.75,"sma_60":4351.92,"sma_120":4448.42},{"date":"2025-04-28","open":4132,"high":4146,"low":4118,"close":4137,"volume":7396,"rsi_14":69.88,"sma_20":4364.0,"sma_60":4354.17,"sma_120":4446.67},{"date":"2025-04-29","open":4142,"high":4142,"low":4118,"close":4137,"volume":4521,"rsi_14":69.51,"sma_20":4369.75,"sma_60":4357.83,"sma_120":4445.04},{"date":"2025-04-30","open":4142,"high":4212,"low":4118,"close":4165,"volume":6465,"rsi_14":62.12,"sma_20":4377.5,"sma_60":4361.0,"sma_120":4444.79},{"date":"2025-05-02","open":4165,"high":4184,"low":4137,"close":4165,"volume":2046,"rsi_14":74.55,"sma_20":4385.25,"sma_60":4363.67,"sma_120":4444.29},{"date":"2025-05-07","open":4170,"high":4170,"low":4109,"close":4132,"volume":7801,"rsi_14":58.82,"sma_20":4390.0,"sma_60":4365.5,"sma_120":4443.25},{"date":"2025-05-08","open":4156,"high":4156,"low":4118,"close":4137,"volume":4738,"rsi_14":56.25,"sma_20":4399.25,"sma_60":4367.58,"sma_120":4442.25},{"date":"2025-05-09","open":4137,"high":4146,"low":4128,"close":4137,"volume":1830,"rsi_14":57.45,"sma_20":4407.5,"sma_60":4369.58,"sma_120":4441.04},{"date":"2025-05-12","open":4137,"high":4240,"low":4123,"close":4202,"volume":7055,"rsi_14":62.96,"sma_20":4419.0,"sma_60":4373.0,"sma_120":4440.33},{"date":"2025-05-13","open":4217,"high":4217,"low":4146,"close":4184,"volume":8256,"rsi_14":60.71,"sma_20":4424.0,"sma_60":4376.67,"sma_120":4439.54},{"date":"2025-05-14","open":4184,"high":4259,"low":4179,"close":4240,"volume":15078,"rsi_14":61.4,"sma_20":4434.75,"sma_60":4380.92,"sma_120":4440.21},{"date":"2025-05-15","open":4240,"high":4245,"low":4221,"close":4245,"volume":2877,"rsi_14":61.4,"sma_20":4443.0,"sma_60":4385.08,"sma_120":4440.96},{"date":"2025-05-16","open":4240,"high":4254,"low":4198,"close":4245,"volume":6447,"rsi_14":61.4,"sma_20":4450.25,"sma_60":4389.08,"sma_120":4441.92},{"date":"2025-05-19","open":4249,"high":4249,"low":4184,"close":4202,"volume":5356,"rsi_14":63.64,"sma_20":4455.5,"sma_60":4392.58,"sma_120":4441.67},{"date":"2025-05-20","open":4193,"high":4226,"low":4193,"close":4221,"volume":1967,"rsi_14":66.1,"sma_20":4460.0,"sma_60":4395.58,"sma_120":4441.08},{"date":"2025-05-21","open":4193,"high":4287,"low":4193,"close":4249,"volume":6441,"rsi_14":68.75,"sma_20":4466.5,"sma_60":4399.08,"sma_120":4440.67},{"date":"2025-05-22","open":4249,"high":4249,"low":4193,"close":4212,"volume":5234,"rsi_14":61.11,"sma_20":4468.25,"sma_60":4402.0,"sma_120":4439.58},{"date":"2025-05-23","open":4212,"high":4301,"low":4212,"close":4240,"volume":4290,"rsi_14":61.11,"sma_20":4471.25,"sma_60":4405.25,"sma_120":4438.67},{"date":"2025-05-26","open":4240,"high":4263,"low":4100,"close":4221,"volume":7760,"rsi_14":57.89,"sma_20":4473.25,"sma_60":4405.5,"sma_120":4437.42},{"date":"2025-05-27","open":4212,"high":4343,"low":4184,"close":4310,"volume":12886,"rsi_14":71.59,"sma_20":4482.75,"sma_60":4408.0,"sma_120":4436.79},{"date":"2025-05-28","open":4268,"high":4296,"low":4193,"close":4259,"volume":10043,"rsi_14":63.27,"sma_20":4489.5,"sma_60":4410.83,"sma_120":4435.75},{"date":"2025-05-29","open":4249,"high":4329,"low":4235,"close":4329,"volume":10525,"rsi_14":68.14,"sma_20":4499.75,"sma_60":4414.58,"sma_120":4435.46},{"date":"2025-05-30","open":4324,"high":4343,"low":4301,"close":4334,"volume":3721,"rsi_14":64.0,"sma_20":4510.25,"sma_60":4418.75,"sma_120":4435.25},{"date":"2025-06-02","open":4338,"high":4338,"low":4245,"close":4305,"volume":4797,"rsi_14":62.75,"sma_20":4517.75,"sma_60":4421.25,"sma_120":4434.92},{"date":"2025-06-04","open":4296,"high":4418,"low":4296,"close":4348,"volume":15962,"rsi_14":61.62,"sma_20":4527.5,"sma_60":4424.42,"sma_120":4436.29},{"date":"2025-06-05","open":4348,"high":4357,"low":4287,"close":4296,"volume":9441,"rsi_14":55.05,"sma_20":4536.25,"sma_60":4426.42,"sma_120":4436.62},{"date":"2025-06-09","open":4305,"high":4362,"low":4305,"close":4348,"volume":17444,"rsi_14":59.17,"sma_20":4547.5,"sma_60":4430.08,"sma_120":4437.92},{"date":"2025-06-10","open":4352,"high":4371,"low":4334,"close":4352,"volume":6608,"rsi_14":64.29,"sma_20":4559.0,"sma_60":4435.08,"sma_120":4439.21},{"date":"2025-06-11","open":4352,"high":4362,"low":4319,"close":4352,"volume":6678,"rsi_14":62.96,"sma_20":4567.0,"sma_60":4439.58,"sma_120":4440.58},{"date":"2025-06-12","open":4352,"high":4357,"low":4310,"close":4352,"volume":34362,"rsi_14":60.78,"sma_20":4576.0,"sma_60":4443.58,"sma_120":4442.54},{"date":"2025-06-13","open":4352,"high":4352,"low":4268,"close":4343,"volume":17961,"rsi_14":64.58,"sma_20":4581.5,"sma_60":4447.58,"sma_120":4443.75},{"date":"2025-06-16","open":4319,"high":4329,"low":4291,"close":4324,"volume":25853,"rsi_14":59.57,"sma_20":4585.75,"sma_60":4451.5,"sma_120":4443.79},{"date":"2025-06-17","open":4301,"high":4324,"low":4277,"close":4310,"volume":17077,"rsi_14":60.22,"sma_20":4589.25,"sma_60":4455.92,"sma_120":4442.96},{"date":"2025-06-18","open":4277,"high":4319,"low":4277,"close":4296,"volume":5674,"rsi_14":48.05,"sma_20":4594.25,"sma_60":4459.92,"sma_120":4441.88},{"date":"2025-06-19","open":4296,"high":4310,"low":4287,"close":4296,"volume":6013,"rsi_14":56.06,"sma_20":4598.25,"sma_60":4463.92,"sma_120":4441.25},{"date":"2025-06-20","open":4296,"high":4296,"low":4268,"close":4287,"volume":10401,"rsi_14":41.51,"sma_20":4600.25,"sma_60":4467.83,"sma_120":4440.46},{"date":"2025-06-23","open":4287,"high":4324,"low":4282,"close":4301,"volume":10427,"rsi_14":43.64,"sma_20":4605.0,"sma_60":4472.17,"sma_120":4439.58},{"date":"2025-06-24","open":4315,"high":4324,"low":4296,"close":4324,"volume":14556,"rsi_14":53.7,"sma_20":4609.5,"sma_60":4476.58,"sma_120":4437.83},{"date":"2025-06-25","open":4324,"high":4324,"low":4296,"close":4324,"volume":8695,"rsi_14":44.44,"sma_20":4615.0,"sma_60":4479.83,"sma_120":4436.92},{"date":"2025-06-26","open":4324,"high":4329,"low":4240,"close":4277,"volume":7325,"rsi_14":45.45,"sma_20":4613.25,"sma_60":4482.83,"sma_120":4435.0},{"date":"2025-06-27","open":4277,"high":4305,"low":4245,"close":4305,"volume":6828,"rsi_14":38.46,"sma_20":4615.75,"sma_60":4487.33,"sma_120":4433.67},{"date":"2025-06-30","open":4305,"high":4305,"low":4249,"close":4254,"volume":5433,"rsi_14":28.57,"sma_20":4611.75,"sma_60":4491.83,"sma_120":4432.62},{"date":"2025-07-01","open":4268,"high":4291,"low":4259,"close":4277,"volume":17273,"rsi_14":35.19,"sma_20":4608.75,"sma_60":4496.25,"sma_120":4433.54},{"date":"2025-07-02","open":4263,"high":4277,"low":4259,"close":4268,"volume":5429,"rsi_14":33.93,"sma_20":4606.75,"sma_60":4500.67,"sma_120":4434.25},{"date":"2025-07-03","open":4282,"high":4296,"low":4273,"close":4282,"volume":9186,"rsi_14":38.6,"sma_20":4603.25,"sma_60":4505.33,"sma_120":4434.96},{"date":"2025-07-04","open":4282,"high":4296,"low":4245,"close":4268,"volume":9091,"rsi_14":39.29,"sma_20":4601.75,"sma_60":4509.33,"sma_120":4435.04},{"date":"2025-07-07","open":4273,"high":4277,"low":4221,"close":4259,"volume":7447,"rsi_14":40.0,"sma_20":4597.0,"sma_60":4514.58,"sma_120":4435.12},{"date":"2025-07-08","open":4235,"high":4268,"low":4193,"close":4268,"volume":10862,"rsi_14":44.44,"sma_20":4592.5,"sma_60":4519.67,"sma_120":4435.21},{"date":"2025-07-09","open":4268,"high":4273,"low":4226,"close":4268,"volume":9422,"rsi_14":44.44,"sma_20":4588.0,"sma_60":4524.67,"sma_120":4435.62},{"date":"2025-07-10","open":4268,"high":4310,"low":4240,"close":4245,"volume":16811,"rsi_14":42.11,"sma_20":4582.25,"sma_60":4527.42,"sma_120":4435.75},{"date":"2025-07-11","open":4240,"high":4305,"low":4240,"close":4305,"volume":26459,"rsi_14":50.75,"sma_20":4580.25,"sma_60":4532.17,"sma_120":4436.92},{"date":"2025-07-14","open":4305,"high":4315,"low":4277,"close":4315,"volume":11027,"rsi_14":48.44,"sma_20":4579.75,"sma_60":4536.17,"sma_120":4438.17},{"date":"2025-07-15","open":4319,"high":4329,"low":4291,"close":4315,"volume":19464,"rsi_14":48.44,"sma_20":4580.0,"sma_60":4539.83,"sma_120":4439.92},{"date":"2025-07-16","open":4315,"high":4362,"low":4296,"close":4338,"volume":18209,"rsi_14":61.02,"sma_20":4582.25,"sma_60":4544.0,"sma_120":4441.62},{"date":"2025-07-17","open":4343,"high":4371,"low":4319,"close":4357,"volume":23888,"rsi_14":59.65,"sma_20":4585.5,"sma_60":4547.92,"sma_120":4443.83},{"date":"2025-07-18","open":4357,"high":4376,"low":4315,"close":4334,"volume":11877,"rsi_14":66.67,"sma_20":4588.0,"sma_60":4551.58,"sma_120":4446.12},{"date":"2025-07-21","open":4334,"high":4352,"low":4240,"close":4343,"volume":12104,"rsi_14":64.58,"sma_20":4590.25,"sma_60":4554.5,"sma_120":4448.58},{"date":"2025-07-22","open":4343,"high":4376,"low":4334,"close":4371,"volume":18740,"rsi_14":71.15,"sma_20":4592.75,"sma_60":4557.83,"sma_120":4451.38},{"date":"2025-07-23","open":4362,"high":4385,"low":4343,"close":4380,"volume":13942,"rsi_14":70.59,"sma_20":4595.75,"sma_60":4561.33,"sma_120":4454.46},{"date":"2025-07-24","open":4385,"high":4390,"low":4324,"close":4376,"volume":7100,"rsi_14":73.47,"sma_20":4601.0,"sma_60":4565.67,"sma_120":4457.75},{"date":"2025-07-25","open":4376,"high":4408,"low":4352,"close":4394,"volume":26026,"rsi_14":78.43,"sma_20":4605.75,"sma_60":4570.33,"sma_120":4461.12},{"date":"2025-07-28","open":4418,"high":4418,"low":4324,"close":4343,"volume":10709,"rsi_14":63.33,"sma_20":4610.5,"sma_60":4574.0,"sma_120":4464.08},{"date":"2025-07-29","open":4343,"high":4343,"low":4310,"close":4343,"volume":5780,"rsi_14":63.33,"sma_20":4614.0,"sma_60":4577.67,"sma_120":4467.75},{"date":"2025-07-30","open":4343,"high":4343,"low":4287,"close":4329,"volume":4005,"rsi_14":65.52,"sma_20":4617.25,"sma_60":4580.58,"sma_120":4470.79},{"date":"2025-07-31","open":4329,"high":4376,"low":4268,"close":4334,"volume":16511,"rsi_14":56.52,"sma_20":4620.0,"sma_60":4583.58,"sma_120":4473.62},{"date":"2025-08-01","open":4301,"high":4334,"low":4259,"close":4273,"volume":6267,"rsi_14":42.11,"sma_20":4620.25,"sma_60":4586.08,"sma_120":4475.79},{"date":"2025-08-04","open":4245,"high":4301,"low":4245,"close":4301,"volume":3856,"rsi_14":47.62,"sma_20":4622.5,"sma_60":4589.0,"sma_120":4478.29},{"date":"2025-08-05","open":4296,"high":4338,"low":4296,"close":4324,"volume":4572,"rsi_14":47.62,"sma_20":4625.5,"sma_60":4592.33,"sma_120":4480.96},{"date":"2025-08-06","open":4324,"high":4329,"low":4291,"close":4301,"volume":1948,"rsi_14":40.62,"sma_20":4627.25,"sma_60":4594.08,"sma_120":4483.54},{"date":"2025-08-07","open":4301,"high":4301,"low":4249,"close":4296,"volume":6204,"rsi_14":43.33,"sma_20":4630.0,"sma_60":4596.08,"sma_120":4486.38},{"date":"2025-08-08","open":4291,"high":4296,"low":4240,"close":4273,"volume":10454,"rsi_14":38.1,"sma_20":4628.25,"sma_60":4596.67,"sma_120":4488.79},{"date":"2025-08-11","open":4259,"high":4263,"low":4202,"close":4231,"volume":13098,"rsi_14":27.27,"sma_20":4623.75,"sma_60":4596.42,"sma_120":4490.75},{"date":"2025-08-12","open":4202,"high":4245,"low":4202,"close":4245,"volume":7280,"rsi_14":28.36,"sma_20":4620.0,"sma_60":4596.42,"sma_120":4492.75},{"date":"2025-08-13","open":4249,"high":4249,"low":4188,"close":4226,"volume":3509,"rsi_14":27.14,"sma_20":4614.0,"sma_60":4596.83,"sma_120":4494.71},{"date":"2025-08-14","open":4231,"high":4254,"low":4217,"close":4240,"volume":18786,"rsi_14":26.09,"sma_20":4607.75,"sma_60":4597.17,"sma_120":4496.38},{"date":"2025-08-18","open":4240,"high":4268,"low":4207,"close":4254,"volume":11483,"rsi_14":34.43,"sma_20":4603.5,"sma_60":4597.25,"sma_120":4498.17},{"date":"2025-08-19","open":4291,"high":4324,"low":4263,"close":4296,"volume":23482,"rsi_14":42.86,"sma_20":4601.0,"sma_60":4598.75,"sma_120":4500.38},{"date":"2025-08-20","open":4287,"high":4287,"low":4090,"close":4212,"volume":12526,"rsi_14":35.29,"sma_20":4592.5,"sma_60":4598.25,"sma_120":4501.75},{"date":"2025-08-21","open":4212,"high":4291,"low":4212,"close":4287,"volume":3204,"rsi_14":45.0,"sma_20":4587.5,"sma_60":4599.42,"sma_120":4502.46},{"date":"2025-08-22","open":4287,"high":4291,"low":4212,"close":4212,"volume":8773,"rsi_14":43.69,"sma_20":4578.75,"sma_60":4597.67,"sma_120":4502.83},{"date":"2025-08-25","open":4245,"high":4376,"low":4240,"close":4315,"volume":26513,"rsi_14":51.26,"sma_20":4574.5,"sma_60":4598.67,"sma_120":4504.75},{"date":"2025-08-26","open":4301,"high":4352,"low":4301,"close":4343,"volume":9768,"rsi_14":51.67,"sma_20":4574.5,"sma_60":4598.92,"sma_120":4506.75},{"date":"2025-08-27","open":4305,"high":4343,"low":4305,"close":4338,"volume":2109,"rsi_14":53.45,"sma_20":4574.25,"sma_60":4599.0,"sma_120":4508.88},{"date":"2025-08-28","open":4329,"high":4366,"low":4315,"close":4362,"volume":14624,"rsi_14":55.83,"sma_20":4576.0,"sma_60":4600.0,"sma_120":4510.62},{"date":"2025-08-29","open":4362,"high":4362,"low":4305,"close":4334,"volume":4227,"rsi_14":55.37,"sma_20":4576.0,"sma_60":4599.75,"sma_120":4512.08},{"date":"2025-09-01","open":4287,"high":4334,"low":4273,"close":4291,"volume":3408,"rsi_14":55.37,"sma_20":4577.0,"sma_60":4599.67,"sma_120":4513.04},{"date":"2025-09-02","open":4291,"high":4291,"low":4254,"close":4282,"volume":4343,"rsi_14":53.33,"sma_20":4576.0,"sma_60":4598.5,"sma_120":4514.29},{"date":"2025-09-03","open":4277,"high":4310,"low":4277,"close":4296,"volume":1831,"rsi_14":56.3,"sma_20":4574.5,"sma_60":4597.5,"sma_120":4516.29},{"date":"2025-09-04","open":4296,"high":4334,"low":4287,"close":4315,"volume":2725,"rsi_14":56.67,"sma_20":4575.25,"sma_60":4596.83,"sma_120":4518.21},{"date":"2025-09-05","open":4319,"high":4357,"low":4301,"close":4315,"volume":2729,"rsi_14":55.56,"sma_20":4576.25,"sma_60":4596.17,"sma_120":4519.88},{"date":"2025-09-08","open":4315,"high":4362,"low":4273,"close":4287,"volume":4861,"rsi_14":49.12,"sma_20":4577.0,"sma_60":4595.17,"sma_120":4521.38},{"date":"2025-09-09","open":4310,"high":4366,"low":4245,"close":4324,"volume":13269,"rsi_14":61.54,"sma_20":4582.0,"sma_60":4595.17,"sma_120":4523.33},{"date":"2025-09-10","open":4305,"high":4647,"low":4305,"close":4493,"volume":88804,"rsi_14":67.74,"sma_20":4595.25,"sma_60":4598.42,"sma_120":4527.17},{"date":"2025-09-11","open":4493,"high":4502,"low":4418,"close":4446,"volume":15360,"rsi_14":71.19,"sma_20":4607.0,"sma_60":4601.08,"sma_120":4530.5},{"date":"2025-09-12","open":4451,"high":4451,"low":4418,"close":4451,"volume":8814,"rsi_14":64.95,"sma_20":4618.25,"sma_60":4603.83,"sma_120":4533.88},{"date":"2025-09-15","open":4441,"high":4441,"low":4413,"close":4441,"volume":12138,"rsi_14":61.29,"sma_20":4628.25,"sma_60":4606.58,"sma_120":4537.21},{"date":"2025-09-16","open":4441,"high":4451,"low":4404,"close":4422,"volume":7163,"rsi_14":59.38,"sma_20":4635.0,"sma_60":4608.75,"sma_120":4540.46},{"date":"2025-09-17","open":4422,"high":4422,"low":4343,"close":4380,"volume":7833,"rsi_14":52.0,"sma_20":4644.0,"sma_60":4609.75,"sma_120":4543.17},{"date":"2025-09-18","open":4380,"high":4385,"low":4362,"close":4362,"volume":8551,"rsi_14":52.0,"sma_20":4647.5,"sma_60":4610.25,"sma_120":4545.04},{"date":"2025-09-19","open":4650,"high":4650,"low":4570,"close":4635,"volume":13565,"rsi_14":55.32,"sma_20":4654.25,"sma_60":4611.33,"sma_120":4547.08},{"date":"2025-09-22","open":4291,"high":4334,"low":4291,"close":4315,"volume":5528,"rsi_14":53.61,"sma_20":4654.25,"sma_60":4611.5,"sma_120":4549.42},{"date":"2025-09-23","open":4315,"high":4334,"low":4296,"close":4334,"volume":9685,"rsi_14":54.08,"sma_20":4653.75,"sma_60":4612.92,"sma_120":4552.38},{"date":"2025-09-24","open":4334,"high":4338,"low":4287,"close":4329,"volume":8635,"rsi_14":51.58,"sma_20":4653.25,"sma_60":4613.83,"sma_120":4555.04},{"date":"2025-09-25","open":4334,"high":4334,"low":4287,"close":4287,"volume":8471,"rsi_14":47.12,"sma_20":4649.25,"sma_60":4614.17,"sma_120":4557.42},{"date":"2025-09-26","open":4287,"high":4301,"low":4212,"close":4212,"volume":22146,"rsi_14":42.98,"sma_20":4642.75,"sma_60":4612.92,"sma_120":4559.12},{"date":"2025-09-29","open":4212,"high":4245,"low":4165,"close":4245,"volume":7793,"rsi_14":42.48,"sma_20":4640.25,"sma_60":4612.5,"sma_120":4560.92},{"date":"2025-09-30","open":4245,"high":4249,"low":4235,"close":4245,"volume":2337,"rsi_14":15.58,"sma_20":4638.25,"sma_60":4612.25,"sma_120":4563.42},{"date":"2025-10-01","open":4245,"high":4259,"low":4221,"close":4245,"volume":2743,"rsi_14":17.91,"sma_20":4635.5,"sma_60":4611.83,"sma_120":4565.75},{"date":"2025-10-02","open":4245,"high":4268,"low":4221,"close":4263,"volume":6238,"rsi_14":21.43,"sma_20":4632.75,"sma_60":4611.75,"sma_120":4568.21},{"date":"2025-10-10","open":4221,"high":4268,"low":4212,"close":4235,"volume":19343,"rsi_14":20.27,"sma_20":4628.5,"sma_60":4611.58,"sma_120":4569.5},{"date":"2025-10-13","open":4235,"high":4301,"low":4235,"close":4301,"volume":9020,"rsi_14":34.52,"sma_20":4629.25,"sma_60":4611.5,"sma_120":4571.83},{"date":"2025-10-14","open":4301,"high":4319,"low":4277,"close":4301,"volume":15482,"rsi_14":38.67,"sma_20":4628.0,"sma_60":4611.25,"sma_120":4573.71},{"date":"2025-10-15","open":4305,"high":4352,"low":4263,"close":4301,"volume":8659,"rsi_14":42.03,"sma_20":4617.75,"sma_60":4611.0,"sma_120":4575.42},{"date":"2025-10-16","open":4301,"high":4348,"low":4128,"close":4263,"volume":12449,"rsi_14":39.19,"sma_20":4608.0,"sma_60":4609.67,"sma_120":4576.83},{"date":"2025-10-17","open":4231,"high":4305,"low":4202,"close":4277,"volume":34009,"rsi_14":44.44,"sma_20":4598.75,"sma_60":4608.25,"sma_120":4578.08},{"date":"2025-10-20","open":4277,"high":4287,"low":4240,"close":4287,"volume":14583,"rsi_14":42.86,"sma_20":4590.5,"sma_60":4607.42,"sma_120":4579.5},{"date":"2025-10-21","open":4291,"high":4319,"low":4273,"close":4301,"volume":5392,"rsi_14":45.83,"sma_20":4584.0,"sma_60":4606.67,"sma_120":4580.58},{"date":"2025-10-22","open":4296,"high":4301,"low":4268,"close":4296,"volume":9558,"rsi_14":51.56,"sma_20":4579.5,"sma_60":4605.33,"sma_120":4581.58},{"date":"2025-10-23","open":4268,"high":4305,"low":4268,"close":4301,"volume":8097,"rsi_14":69.39,"sma_20":4576.75,"sma_60":4603.92,"sma_120":4582.62},{"date":"2025-10-24","open":4301,"high":4305,"low":4254,"close":4305,"volume":53847,"rsi_14":65.12,"sma_20":4575.0,"sma_60":4602.67,"sma_120":4584.17},{"date":"2025-10-27","open":4277,"high":4352,"low":4277,"close":4352,"volume":7226,"rsi_14":71.7,"sma_20":4577.0,"sma_60":4601.92,"sma_120":4586.12},{"date":"2025-10-28","open":4362,"high":4371,"low":4343,"close":4371,"volume":5928,"rsi_14":73.68,"sma_20":4579.0,"sma_60":4602.42,"sma_120":4588.21},{"date":"2025-10-29","open":4376,"high":4376,"low":4343,"close":4366,"volume":13586,"rsi_14":70.37,"sma_20":4581.0,"sma_60":4602.83,"sma_120":4590.25},{"date":"2025-10-30","open":4338,"high":4376,"low":4310,"close":4315,"volume":29892,"rsi_14":64.41,"sma_20":4582.5,"sma_60":4602.58,"sma_120":4591.58},{"date":"2025-10-31","open":4296,"high":4310,"low":4277,"close":4296,"volume":22719,"rsi_14":48.98,"sma_20":4587.0,"sma_60":4601.92,"sma_120":4592.75},{"date":"2025-11-03","open":4296,"high":4362,"low":4268,"close":4301,"volume":49486,"rsi_14":50.0,"sma_20":4590.0,"sma_60":4602.42,"sma_120":4594.25},{"date":"2025-11-04","open":4301,"high":4301,"low":4273,"close":4296,"volume":8222,"rsi_14":49.02,"sma_20":4592.75,"sma_60":4602.33,"sma_120":4595.67},{"date":"2025-11-05","open":4296,"high":4296,"low":4188,"close":4259,"volume":21198,"rsi_14":49.02,"sma_20":4593.5,"sma_60":4601.17,"sma_120":4596.75},{"date":"2025-11-06","open":4226,"high":4301,"low":4179,"close":4245,"volume":26774,"rsi_14":43.14,"sma_20":4592.5,"sma_60":4600.17,"sma_120":4597.12},{"date":"2025-11-07","open":4245,"high":4245,"low":4226,"close":4245,"volume":4732,"rsi_14":40.82,"sma_20":4593.0,"sma_60":4599.25,"sma_120":4597.67},{"date":"2025-11-10","open":4245,"high":4282,"low":4212,"close":4240,"volume":25714,"rsi_14":36.17,"sma_20":4589.75,"sma_60":4598.67,"sma_120":4597.67},{"date":"2025-11-11","open":4240,"high":4249,"low":4221,"close":4240,"volume":4464,"rsi_14":36.96,"sma_20":4586.5,"sma_60":4598.83,"sma_120":4597.62},{"date":"2025-11-12","open":4240,"high":4287,"low":4221,"close":4287,"volume":11643,"rsi_14":47.27,"sma_20":4585.75,"sma_60":4599.58,"sma_120":4598.0},{"date":"2025-11-13","open":4287,"high":4296,"low":4282,"close":4296,"volume":2548,"rsi_14":48.21,"sma_20":4587.5,"sma_60":4600.83,"sma_120":4598.83},{"date":"2025-11-14","open":4296,"high":4305,"low":4259,"close":4301,"volume":5864,"rsi_14":38.3,"sma_20":4588.75,"sma_60":4601.92,"sma_120":4599.54},{"date":"2025-11-17","open":4291,"high":4305,"low":4268,"close":4301,"volume":7670,"rsi_14":32.56,"sma_20":4589.5,"sma_60":4602.75,"sma_120":4600.0},{"date":"2025-11-18","open":4305,"high":4315,"low":4249,"close":4301,"volume":8881,"rsi_14":33.33,"sma_20":4589.5,"sma_60":4602.83,"sma_120":4600.79},{"date":"2025-11-19","open":4273,"high":4301,"low":4249,"close":4301,"volume":8682,"rsi_14":45.16,"sma_20":4589.75,"sma_60":4604.42,"sma_120":4601.33},{"date":"2025-11-20","open":4301,"high":4305,"low":4291,"close":4301,"volume":3122,"rsi_14":51.85,"sma_20":4589.75,"sma_60":4604.67,"sma_120":4602.04},{"date":"2025-11-21","open":4291,"high":4296,"low":4277,"close":4291,"volume":3496,"rsi_14":46.43,"sma_20":4589.0,"sma_60":4606.08,"sma_120":4601.88},{"date":"2025-11-24","open":4291,"high":4291,"low":4240,"close":4268,"volume":1573,"rsi_14":40.62,"sma_20":4584.5,"sma_60":4605.25,"sma_120":4601.96},{"date":"2025-11-25","open":4240,"high":4277,"low":4240,"close":4268,"volume":3718,"rsi_14":54.17,"sma_20":4579.0,"sma_60":4603.92,"sma_120":4601.42},{"date":"2025-11-26","open":4268,"high":4273,"low":4217,"close":4273,"volume":6916,"rsi_14":63.64,"sma_20":4574.0,"sma_60":4602.75,"sma_120":4600.88},{"date":"2025-11-27","open":4273,"high":4277,"low":4254,"close":4277,"volume":4085,"rsi_14":65.22,"sma_20":4572.0,"sma_60":4601.25,"sma_120":4600.62},{"date":"2025-11-28","open":4277,"high":4287,"low":4268,"close":4282,"volume":4566,"rsi_14":69.57,"sma_20":4571.25,"sma_60":4600.33,"sma_120":4600.04},{"date":"2025-12-01","open":4287,"high":4287,"low":4263,"close":4273,"volume":3520,"rsi_14":64.0,"sma_20":4569.75,"sma_60":4600.0,"sma_120":4599.83},{"date":"2025-12-02","open":4282,"high":4301,"low":4268,"close":4296,"volume":4621,"rsi_14":55.0,"sma_20":4569.75,"sma_60":4600.25,"sma_120":4599.38},{"date":"2025-12-03","open":4301,"high":4319,"low":4277,"close":4315,"volume":5951,"rsi_14":59.09,"sma_20":4572.75,"sma_60":4600.58,"sma_120":4599.04},{"date":"2025-12-04","open":4287,"high":4334,"low":4254,"close":4305,"volume":11203,"rsi_14":52.17,"sma_20":4576.0,"sma_60":4600.42,"sma_120":4598.62},{"date":"2025-12-05","open":4305,"high":4352,"low":4296,"close":4348,"volume":5652,"rsi_14":65.62,"sma_20":4581.5,"sma_60":4601.0,"sma_120":4598.58},{"date":"2025-12-08","open":4348,"high":4357,"low":4338,"close":4357,"volume":6920,"rsi_14":67.65,"sma_20":4587.75,"sma_60":4602.25,"sma_120":4598.71},{"date":"2025-12-09","open":4357,"high":4366,"low":4348,"close":4362,"volume":6473,"rsi_14":68.57,"sma_20":4594.25,"sma_60":4602.92,"sma_120":4599.04},{"date":"2025-12-10","open":4362,"high":4376,"low":4334,"close":4371,"volume":4866,"rsi_14":70.27,"sma_20":4598.75,"sma_60":4600.75,"sma_120":4599.58},{"date":"2025-12-11","open":4371,"high":4413,"low":4371,"close":4413,"volume":13100,"rsi_14":79.55,"sma_20":4605.0,"sma_60":4600.17,"sma_120":4600.62},{"date":"2025-12-12","open":4418,"high":4427,"low":4352,"close":4394,"volume":17392,"rsi_14":81.4,"sma_20":4610.0,"sma_60":4599.17,"sma_120":4601.5},{"date":"2025-12-15","open":4394,"high":4413,"low":4385,"close":4399,"volume":5021,"rsi_14":81.82,"sma_20":4615.25,"sma_60":4598.42,"sma_120":4602.5},{"date":"2025-12-16","open":4399,"high":4404,"low":4305,"close":4357,"volume":23829,"rsi_14":67.31,"sma_20":4618.25,"sma_60":4597.25,"sma_120":4603.0},{"date":"2025-12-17","open":4357,"high":4385,"low":4348,"close":4385,"volume":3543,"rsi_14":70.18,"sma_20":4622.75,"sma_60":4597.33,"sma_120":4603.54},{"date":"2025-12-18","open":4380,"high":4427,"low":4310,"close":4427,"volume":6505,"rsi_14":73.85,"sma_20":4629.5,"sma_60":4598.67,"sma_120":4604.46},{"date":"2025-12-19","open":4422,"high":4427,"low":4385,"close":4418,"volume":4753,"rsi_14":73.85,"sma_20":4636.25,"sma_60":4600.08,"sma_120":4605.71},{"date":"2025-12-22","open":4418,"high":4446,"low":4408,"close":4436,"volume":8509,"rsi_14":73.44,"sma_20":4645.25,"sma_60":4602.25,"sma_120":4606.88},{"date":"2025-12-23","open":4441,"high":4474,"low":4408,"close":4446,"volume":15863,"rsi_14":72.58,"sma_20":4654.75,"sma_60":4604.25,"sma_120":4608.58},{"date":"2025-12-24","open":4446,"high":4497,"low":4427,"close":4474,"volume":36752,"rsi_14":77.27,"sma_20":4665.5,"sma_60":4606.83,"sma_120":4610.33},{"date":"2025-12-26","open":4469,"high":4479,"low":4348,"close":4385,"volume":41763,"rsi_14":55.26,"sma_20":4671.25,"sma_60":4608.58,"sma_120":4611.38},{"date":"2025-12-29","open":4590,"high":4590,"low":4500,"close":4505,"volume":19850,"rsi_14":36.36,"sma_20":4667.75,"sma_60":4608.67,"sma_120":4610.79},{"date":"2025-12-30","open":4505,"high":4525,"low":4500,"close":4525,"volume":6510,"rsi_14":38.05,"sma_20":4665.75,"sma_60":4608.5,"sma_120":4610.5},{"date":"2026-01-02","open":4525,"high":4525,"low":4350,"close":4395,"volume":40229,"rsi_14":29.93,"sma_20":4656.0,"sma_60":4606.17,"sma_120":4609.21},{"date":"2026-01-05","open":4395,"high":4395,"low":4350,"close":4355,"volume":21441,"rsi_14":23.53,"sma_20":4643.25,"sma_60":4603.17,"sma_120":4607.5},{"date":"2026-01-06","open":4355,"high":4380,"low":4320,"close":4380,"volume":12309,"rsi_14":27.01,"sma_20":4632.25,"sma_60":4600.25,"sma_120":4606.0},{"date":"2026-01-07","open":4380,"high":4385,"low":4330,"close":4385,"volume":12859,"rsi_14":27.01,"sma_20":4619.25,"sma_60":4597.92,"sma_120":4604.75},{"date":"2026-01-08","open":4385,"high":4385,"low":4350,"close":4375,"volume":12127,"rsi_14":28.46,"sma_20":4605.25,"sma_60":4594.25,"sma_120":4602.88},{"date":"2026-01-09","open":4375,"high":4385,"low":4355,"close":4385,"volume":3745,"rsi_14":26.19,"sma_20":4591.5,"sma_60":4590.75,"sma_120":4601.0},{"date":"2026-01-12","open":4385,"high":4400,"low":4350,"close":4390,"volume":10103,"rsi_14":21.19,"sma_20":4577.5,"sma_60":4587.33,"sma_120":4599.17},{"date":"2026-01-13","open":4395,"high":4400,"low":4335,"close":4370,"volume":11401,"rsi_14":20.83,"sma_20":4560.25,"sma_60":4584.25,"sma_120":4596.96},{"date":"2026-01-14","open":4370,"high":4375,"low":4340,"close":4365,"volume":4536,"rsi_14":17.95,"sma_20":4543.75,"sma_60":4580.83,"sma_120":4594.54},{"date":"2026-01-15","open":4370,"high":4375,"low":4360,"close":4365,"volume":4589,"rsi_14":16.52,"sma_20":4527.0,"sma_60":4577.25,"sma_120":4592.33},{"date":"2026-01-16","open":4365,"high":4365,"low":4330,"close":4360,"volume":9038,"rsi_14":11.82,"sma_20":4512.25,"sma_60":4573.33,"sma_120":4590.0},{"date":"2026-01-19","open":4360,"high":4375,"low":4290,"close":4320,"volume":23992,"rsi_14":20.63,"sma_20":4475.5,"sma_60":4564.92,"sma_120":4587.08},{"date":"2026-01-20","open":4320,"high":4385,"low":4290,"close":4360,"volume":9664,"rsi_14":25.37,"sma_20":4457.5,"sma_60":4560.92,"sma_120":4584.42},{"date":"2026-01-21","open":4445,"high":4520,"low":4310,"close":4360,"volume":12115,"rsi_14":41.46,"sma_20":4438.5,"sma_60":4556.08,"sma_120":4581.79},{"date":"2026-01-22","open":4360,"high":4360,"low":4110,"close":4285,"volume":36615,"rsi_14":35.42,"sma_20":4415.25,"sma_60":4549.67,"sma_120":4578.38},{"date":"2026-01-23","open":4285,"high":4310,"low":4275,"close":4290,"volume":19786,"rsi_14":29.55,"sma_20":4390.75,"sma_60":4543.42,"sma_120":4575.46},{"date":"2026-01-26","open":4290,"high":4315,"low":4250,"close":4310,"volume":38679,"rsi_14":34.04,"sma_20":4372.0,"sma_60":4538.42,"sma_120":4572.71},{"date":"2026-01-27","open":4320,"high":4320,"low":4240,"close":4315,"volume":30602,"rsi_14":36.96,"sma_20":4362.5,"sma_60":4533.83,"sma_120":4570.12},{"date":"2026-01-28","open":4310,"high":4390,"low":4245,"close":4340,"volume":37714,"rsi_14":40.82,"sma_20":4353.25,"sma_60":4529.58,"sma_120":4567.71},{"date":"2026-01-29","open":4345,"high":4345,"low":4295,"close":4345,"volume":20715,"rsi_14":40.82,"sma_20":4350.75,"sma_60":4525.5,"sma_120":4565.88},{"date":"2026-01-30","open":4345,"high":4385,"low":4290,"close":4350,"volume":22738,"rsi_14":45.65,"sma_20":4350.5,"sma_60":4522.17,"sma_120":4563.83},{"date":"2026-02-02","open":4350,"high":4350,"low":4270,"close":4280,"volume":21631,"rsi_14":35.59,"sma_20":4345.5,"sma_60":4517.92,"sma_120":4561.0},{"date":"2026-02-03","open":4305,"high":4350,"low":4280,"close":4335,"volume":9134,"rsi_14":45.71,"sma_20":4343.0,"sma_60":4514.58,"sma_120":4558.83},{"date":"2026-02-04","open":4330,"high":4340,"low":4300,"close":4335,"volume":16455,"rsi_14":46.38,"sma_20":4341.0,"sma_60":4514.17,"sma_120":4556.71},{"date":"2026-02-05","open":4335,"high":4335,"low":4290,"close":4300,"volume":15412,"rsi_14":42.11,"sma_20":4336.75,"sma_60":4510.33,"sma_120":4554.5},{"date":"2026-02-06","open":4305,"high":4305,"low":4250,"close":4305,"volume":15684,"rsi_14":47.83,"sma_20":4332.5,"sma_60":4506.58,"sma_120":4552.71},{"date":"2026-02-09","open":4305,"high":4335,"low":4305,"close":4330,"volume":10768,"rsi_14":45.45,"sma_20":4330.5,"sma_60":4502.42,"sma_120":4551.0},{"date":"2026-02-10","open":4330,"high":4390,"low":4330,"close":4380,"volume":23089,"rsi_14":52.63,"sma_20":4331.25,"sma_60":4498.92,"sma_120":4549.88},{"date":"2026-02-11","open":4390,"high":4430,"low":4370,"close":4415,"volume":16021,"rsi_14":69.12,"sma_20":4333.75,"sma_60":4495.92,"sma_120":4548.92},{"date":"2026-02-12","open":4415,"high":4460,"low":4400,"close":4460,"volume":33951,"rsi_14":72.37,"sma_20":4338.75,"sma_60":4493.67,"sma_120":4548.21},{"date":"2026-02-13","open":4460,"high":4510,"low":4425,"close":4500,"volume":22418,"rsi_14":73.75,"sma_20":4345.75,"sma_60":4492.08,"sma_120":4547.46},{"date":"2026-02-19","open":4505,"high":4550,"low":4485,"close":4550,"volume":29944,"rsi_14":76.4,"sma_20":4357.25,"sma_60":4491.33,"sma_120":4547.88},{"date":"2026-02-20","open":4550,"high":4580,"low":4530,"close":4580,"volume":22273,"rsi_14":76.67,"sma_20":4368.25,"sma_60":4491.08,"sma_120":4547.88},{"date":"2026-02-23","open":4600,"high":4620,"low":4585,"close":4620,"volume":15083,"rsi_14":78.35,"sma_20":4381.25,"sma_60":4491.67,"sma_120":4548.88},{"date":"2026-02-24","open":4640,"high":4640,"low":4530,"close":4610,"volume":33084,"rsi_14":76.53,"sma_20":4397.5,"sma_60":4492.5,"sma_120":4548.88},{"date":"2026-02-25","open":4610,"high":4620,"low":4450,"close":4515,"volume":86963,"rsi_14":72.82,"sma_20":4408.75,"sma_60":4491.75,"sma_120":4547.83},{"date":"2026-02-26","open":4515,"high":4520,"low":4465,"close":4495,"volume":76736,"rsi_14":66.67,"sma_20":4418.0,"sma_60":4487.08,"sma_120":4544.17},{"date":"2026-02-27","open":4480,"high":4655,"low":4435,"close":4655,"volume":79589,"rsi_14":75.0,"sma_20":4435.0,"sma_60":4492.0,"sma_120":4546.62},{"date":"2026-03-03","open":4655,"high":4655,"low":4360,"close":4520,"volume":52034,"rsi_14":64.86,"sma_20":4444.0,"sma_60":4491.08,"sma_120":4545.71},{"date":"2026-03-04","open":4515,"high":4520,"low":4335,"close":4355,"volume":61857,"rsi_14":52.78,"sma_20":4444.5,"sma_60":4487.58,"sma_120":4543.79},{"date":"2026-03-05","open":4420,"high":4700,"low":4420,"close":4610,"volume":67478,"rsi_14":62.39,"sma_20":4457.5,"sma_60":4487.92,"sma_120":4544.08},{"date":"2026-03-06","open":4610,"high":4637,"low":4555,"close":4615,"volume":24629,"rsi_14":60.83,"sma_20":4474.25,"sma_60":4488.0,"sma_120":4544.29},{"date":"2026-03-09","open":4610,"high":4610,"low":4455,"close":4510,"volume":14765,"rsi_14":54.11,"sma_20":4483.0,"sma_60":4486.5,"sma_120":4543.46},{"date":"2026-03-10","open":4510,"high":4585,"low":4510,"close":4565,"volume":13014,"rsi_14":54.51,"sma_20":4494.5,"sma_60":4485.17,"sma_120":4543.08},{"date":"2026-03-11","open":4530,"high":4600,"low":4530,"close":4595,"volume":7407,"rsi_14":54.11,"sma_20":4509.25,"sma_60":4484.17,"sma_120":4543.21},{"date":"2026-03-12","open":4580,"high":4660,"low":4545,"close":4600,"volume":10942,"rsi_14":52.25,"sma_20":4524.0,"sma_60":4483.17,"sma_120":4543.04},{"date":"2026-03-13","open":4580,"high":4580,"low":4315,"close":4560,"volume":14094,"rsi_14":49.11,"sma_20":4535.5,"sma_60":4481.33,"sma_120":4541.04},{"date":"2026-03-16","open":4555,"high":4555,"low":4465,"close":4545,"volume":7662,"rsi_14":46.58,"sma_20":4543.75,"sma_60":4472.92,"sma_120":4536.04},{"date":"2026-03-17","open":4545,"high":4545,"low":4455,"close":4470,"volume":13902,"rsi_14":43.97,"sma_20":4546.5,"sma_60":4474.75,"sma_120":4536.96},{"date":"2026-03-18","open":4470,"high":4490,"low":4460,"close":4480,"volume":10645,"rsi_14":48.37,"sma_20":4547.5,"sma_60":4471.08,"sma_120":4534.75},{"date":"2026-03-19","open":4480,"high":4500,"low":4440,"close":4450,"volume":11191,"rsi_14":47.93,"sma_20":4545.0,"sma_60":4467.67,"sma_120":4532.46},{"date":"2026-03-20","open":4450,"high":4560,"low":4410,"close":4545,"volume":24763,"rsi_14":44.61,"sma_20":4544.75,"sma_60":4465.33,"sma_120":4531.33},{"date":"2026-03-23","open":4545,"high":4700,"low":4487,"close":4520,"volume":17199,"rsi_14":50.0,"sma_20":4541.75,"sma_60":4461.83,"sma_120":4530.25},{"date":"2026-03-24","open":4535,"high":4565,"low":4510,"close":4565,"volume":17258,"rsi_14":63.29,"sma_20":4539.0,"sma_60":4459.25,"sma_120":4529.67},{"date":"2026-03-25","open":4550,"high":4700,"low":4550,"close":4695,"volume":52534,"rsi_14":56.39,"sma_20":4543.25,"sma_60":4458.5,"sma_120":4530.38},{"date":"2026-03-26","open":4695,"high":4695,"low":4635,"close":4670,"volume":12952,"rsi_14":54.01,"sma_20":4551.0,"sma_60":4457.17,"sma_120":4530.71},{"date":"2026-03-27","open":4670,"high":4670,"low":4605,"close":4615,"volume":10129,"rsi_14":58.27,"sma_20":4557.0,"sma_60":4454.42,"sma_120":4530.62},{"date":"2026-03-30","open":4600,"high":4615,"low":4515,"close":4600,"volume":12302,"rsi_14":52.94,"sma_20":4554.25,"sma_60":4453.0,"sma_120":4530.79},{"date":"2026-03-31","open":4600,"high":4600,"low":4530,"close":4550,"volume":12044,"rsi_14":46.34,"sma_20":4555.75,"sma_60":4453.75,"sma_120":4531.21},{"date":"2026-04-01","open":4565,"high":4590,"low":4555,"close":4580,"volume":10336,"rsi_14":48.44,"sma_20":4567.0,"sma_60":4454.67,"sma_120":4531.58},{"date":"2026-04-02","open":4590,"high":4590,"low":4500,"close":4535,"volume":33951,"rsi_14":48.06,"sma_20":4563.25,"sma_60":4457.0,"sma_120":4531.58},{"date":"2026-04-03","open":4770,"high":4770,"low":4555,"close":4605,"volume":14567,"rsi_14":54.29,"sma_20":4562.75,"sma_60":4461.17,"sma_120":4532.17},{"date":"2026-04-06","open":4610,"high":4625,"low":4575,"close":4620,"volume":12475,"rsi_14":61.72,"sma_20":4568.25,"sma_60":4465.17,"sma_120":4532.71},{"date":"2026-04-07","open":4620,"high":4680,"low":4590,"close":4625,"volume":14844,"rsi_14":61.42,"sma_20":4571.25,"sma_60":4469.17,"sma_120":4533.54},{"date":"2026-04-08","open":4625,"high":4625,"low":4565,"close":4620,"volume":16941,"rsi_14":63.93,"sma_20":4572.5,"sma_60":4473.25,"sma_120":4533.75},{"date":"2026-04-09","open":4620,"high":5080,"low":4585,"close":4760,"volume":463270,"rsi_14":66.41,"sma_20":4580.5,"sma_60":4479.5,"sma_120":4535.12},{"date":"2026-04-10","open":4960,"high":4960,"low":4750,"close":4770,"volume":91464,"rsi_14":69.53,"sma_20":4591.0,"sma_60":4485.83,"sma_120":4536.58},{"date":"2026-04-13","open":4755,"high":4760,"low":4725,"close":4755,"volume":20231,"rsi_14":65.57,"sma_20":4601.5,"sma_60":4492.25,"sma_120":4538.25},{"date":"2026-04-14","open":4755,"high":4855,"low":4735,"close":4830,"volume":51862,"rsi_14":62.16,"sma_20":4619.5,"sma_60":4500.0,"sma_120":4540.42},{"date":"2026-04-15","open":4835,"high":5010,"low":4720,"close":4800,"volume":135563,"rsi_14":61.61,"sma_20":4635.5,"sma_60":4507.25,"sma_120":4542.25},{"date":"2026-04-16","open":4810,"high":4860,"low":4785,"close":4845,"volume":28612,"rsi_14":70.91,"sma_20":4655.25,"sma_60":4515.33,"sma_120":4544.33},{"date":"2026-04-17","open":4860,"high":4860,"low":4805,"close":4840,"volume":19830,"rsi_14":72.22,"sma_20":4670.0,"sma_60":4524.0,"sma_120":4546.42},{"date":"2026-04-20","open":4840,"high":4840,"low":4720,"close":4745,"volume":67146,"rsi_14":66.67,"sma_20":4681.25,"sma_60":4530.42,"sma_120":4547.67},{"date":"2026-04-21","open":4745,"high":4790,"low":4715,"close":4740,"volume":21671,"rsi_14":64.29,"sma_20":4690.0,"sma_60":4536.75,"sma_120":4548.83},{"date":"2026-04-22","open":4740,"high":4745,"low":4690,"close":4740,"volume":23443,"rsi_14":69.9,"sma_20":4692.25,"sma_60":4544.33,"sma_120":4549.58},{"date":"2026-04-23","open":4740,"high":4750,"low":4650,"close":4690,"volume":40960,"rsi_14":58.59,"sma_20":4693.25,"sma_60":4551.0,"sma_120":4549.75},{"date":"2026-04-24","open":4690,"high":4745,"low":4675,"close":4740,"volume":9371,"rsi_14":61.32,"sma_20":4699.5,"sma_60":4558.17,"sma_120":4550.38},{"date":"2026-04-27","open":4775,"high":4820,"low":4730,"close":4815,"volume":37983,"rsi_14":65.83,"sma_20":4710.25,"sma_60":4566.5,"sma_120":4552.08},{"date":"2026-04-28","open":4830,"high":6140,"low":4820,"close":5420,"volume":2822119,"rsi_14":83.33,"sma_20":4753.75,"sma_60":4584.5,"sma_120":4559.0},{"date":"2026-04-29","open":5420,"high":5440,"low":5020,"close":5210,"volume":395053,"rsi_14":67.72,"sma_20":4785.25,"sma_60":4598.92,"sma_120":4562.21},{"date":"2026-04-30","open":5220,"high":5220,"low":4970,"close":4980,"volume":149252,"rsi_14":55.36,"sma_20":4846.0,"sma_60":4703.67,"sma_120":4621.79},{"date":"2026-05-04","open":5020,"high":5120,"low":4970,"close":5020,"volume":111375,"rsi_14":58.75,"sma_20":4828.25,"sma_60":4621.75,"sma_120":4571.29},{"date":"2026-05-06","open":5100,"high":5100,"low":4945,"close":4950,"volume":81957,"rsi_14":53.97,"sma_20":4844.75,"sma_60":4632.0,"sma_120":4574.75},{"date":"2026-05-07","open":4995,"high":5070,"low":4915,"close":4935,"volume":64646,"rsi_14":54.52,"sma_20":4860.25,"sma_60":4642.0,"sma_120":4578.08},{"date":"2026-05-08","open":4945,"high":4945,"low":4800,"close":4860,"volume":70441,"rsi_14":50.49,"sma_20":4872.25,"sma_60":4651.33,"sma_120":4580.83},{"date":"2026-05-11","open":4875,"high":4880,"low":4680,"close":4730,"volume":73661,"rsi_14":46.67,"sma_20":4870.75,"sma_60":4658.42,"sma_120":4582.5},{"date":"2026-05-12","open":4765,"high":4995,"low":4680,"close":4760,"volume":103733,"rsi_14":50.47,"sma_20":4870.25,"sma_60":4665.58,"sma_120":4584.0},{"date":"2026-05-13","open":4770,"high":4825,"low":4700,"close":4760,"volume":32025,"rsi_14":50.63,"sma_20":4870.5,"sma_60":4671.92,"sma_120":4585.42},{"date":"2026-05-14","open":4760,"high":4830,"low":4715,"close":4830,"volume":41531,"rsi_14":52.73,"sma_20":4870.5,"sma_60":4678.83,"sma_120":4587.38},{"date":"2026-05-15","open":4830,"high":4925,"low":4785,"close":4825,"volume":91489,"rsi_14":54.21,"sma_20":4871.75,"sma_60":4684.92,"sma_120":4589.29},{"date":"2026-05-18","open":4815,"high":4930,"low":4770,"close":4880,"volume":68941,"rsi_14":54.35,"sma_20":4873.5,"sma_60":4691.25,"sma_120":4591.67},{"date":"2026-05-19","open":4880,"high":4900,"low":4815,"close":4830,"volume":62287,"rsi_14":50.47,"sma_20":4873.0,"sma_60":4695.92,"sma_120":4593.62},{"date":"2026-05-20","open":4835,"high":4835,"low":4715,"close":4785,"volume":47982,"rsi_14":19.02,"sma_20":4875.0,"sma_60":4699.33,"sma_120":4595.21},{"date":"2026-05-21","open":4790,"high":4910,"low":4785,"close":4870,"volume":62147,"rsi_14":31.11,"sma_20":4881.5,"sma_60":4703.5,"sma_120":4597.58},{"date":"2026-05-22","open":4900,"high":5030,"low":4875,"close":5000,"volume":59650,"rsi_14":51.25,"sma_20":4894.5,"sma_60":4710.0,"sma_120":4601.25},{"date":"2026-05-26","open":5020,"high":5080,"low":4975,"close":5050,"volume":111141,"rsi_14":51.85,"sma_20":4912.5,"sma_60":4718.92,"sma_120":4605.33},{"date":"2026-05-27","open":5050,"high":5120,"low":4980,"close":5010,"volume":75983,"rsi_14":53.85,"sma_20":4926.0,"sma_60":4727.5,"sma_120":4609.04},{"date":"2026-05-28","open":5100,"high":5100,"low":5000,"close":5060,"volume":68025,"rsi_14":57.67,"sma_20":4938.25,"sma_60":4734.25,"sma_120":4613.12},{"date":"2026-05-29","open":5060,"high":5100,"low":4830,"close":4855,"volume":82104,"rsi_14":49.74,"sma_20":4910.0,"sma_60":4739.83,"sma_120":4615.46},{"date":"2026-06-01","open":4780,"high":4880,"low":4720,"close":4830,"volume":74258,"rsi_14":55.95,"sma_20":4891.0,"sma_60":4747.75,"sma_120":4617.67},{"date":"2026-06-02","open":4820,"high":4850,"low":4715,"close":4835,"volume":42696,"rsi_14":54.6,"sma_20":4883.75,"sma_60":4751.5,"sma_120":4619.71},{"date":"2026-06-04","open":4840,"high":4880,"low":4820,"close":4830,"volume":33750,"rsi_14":54.27,"sma_20":4874.25,"sma_60":4755.08,"sma_120":4621.54},{"date":"2026-06-05","open":4830,"high":4840,"low":4715,"close":4795,"volume":24870,"rsi_14":47.77,"sma_20":4866.5,"sma_60":4759.83,"sma_120":4623.17},{"date":"2026-06-08","open":4795,"high":4820,"low":4700,"close":4770,"volume":90043,"rsi_14":46.58,"sma_20":4858.25,"sma_60":4763.25,"sma_120":4624.21},{"date":"2026-06-09","open":4800,"high":5140,"low":4800,"close":5030,"volume":87996,"rsi_14":57.43,"sma_20":4866.75,"sma_60":4770.5,"sma_120":4627.33},{"date":"2026-06-10","open":5030,"high":5140,"low":4910,"close":4995,"volume":38585,"rsi_14":58.29,"sma_20":4880.0,"sma_60":4777.08,"sma_120":4630.12},{"date":"2026-06-11","open":4990,"high":5090,"low":4965,"close":5050,"volume":27330,"rsi_14":63.18,"sma_20":4894.5,"sma_60":4785.25,"sma_120":4633.29},{"date":"2026-06-12","open":5050,"high":5150,"low":5010,"close":5120,"volume":38781,"rsi_14":62.63,"sma_20":4912.5,"sma_60":4794.83,"sma_120":4636.67},{"date":"2026-06-15","open":5120,"high":5200,"low":5100,"close":5140,"volume":111912,"rsi_14":57.95,"sma_20":4928.0,"sma_60":4806.0,"sma_120":4640.38},{"date":"2026-06-16","open":5180,"high":5180,"low":4995,"close":5110,"volume":27760,"rsi_14":53.49,"sma_20":4942.25,"sma_60":4816.5,"sma_120":4643.79},{"date":"2026-06-17","open":5140,"high":5720,"low":5070,"close":5070,"volume":400636,"rsi_14":75.7,"sma_20":5007.5,"sma_60":4877.67,"sma_120":4666.04},{"date":"2026-06-18","open":5100,"high":5170,"low":4895,"close":4945,"volume":79020,"rsi_14":43.85,"sma_20":4957.5,"sma_60":4833.5,"sma_120":4649.42},{"date":"2026-06-19","open":4945,"high":4965,"low":4735,"close":4805,"volume":62543,"rsi_14":47.13,"sma_20":4958.5,"sma_60":4838.25,"sma_120":4650.04},{"date":"2026-06-22","open":4825,"high":5200,"low":4655,"close":4695,"volume":101139,"rsi_14":42.93,"sma_20":4949.75,"sma_60":4840.42,"sma_120":4649.83},{"date":"2026-06-23","open":4695,"high":5180,"low":4610,"close":4695,"volume":217813,"rsi_14":42.63,"sma_20":4934.5,"sma_60":4840.42,"sma_120":4649.46},{"date":"2026-06-24","open":4730,"high":4870,"low":4540,"close":4645,"volume":82260,"rsi_14":40.7,"sma_20":4914.25,"sma_60":4840.0,"sma_120":4648.58},{"date":"2026-06-25","open":4635,"high":4645,"low":4325,"close":4465,"volume":47522,"rsi_14":35.53,"sma_20":4887.0,"sma_60":4837.5,"sma_120":4645.96},{"date":"2026-06-26","open":4465,"high":4500,"low":4350,"close":4440,"volume":52469,"rsi_14":35.53,"sma_20":4856.0,"sma_60":4834.83,"sma_120":4643.92},{"date":"2026-06-29","open":4440,"high":4635,"low":4440,"close":4635,"volume":15002,"rsi_14":31.63,"sma_20":4845.0,"sma_60":4836.25,"sma_120":4645.0},{"date":"2026-06-30","open":4635,"high":4635,"low":4480,"close":4480,"volume":23005,"rsi_14":28.45,"sma_20":4827.5,"sma_60":4834.58,"sma_120":4644.62},{"date":"2026-07-01","open":4480,"high":4890,"low":4480,"close":4865,"volume":67112,"rsi_14":43.93,"sma_20":4829.0,"sma_60":4840.08,"sma_120":4648.54},{"date":"2026-07-02","open":4860,"high":4935,"low":4675,"close":4810,"volume":57275,"rsi_14":39.74,"sma_20":4828.0,"sma_60":4843.5,"sma_120":4652.33},{"date":"2026-07-03","open":4810,"high":4865,"low":4705,"close":4795,"volume":56401,"rsi_14":38.54,"sma_20":4828.0,"sma_60":4846.42,"sma_120":4655.79},{"date":"2026-07-06","open":4795,"high":4825,"low":4670,"close":4795,"volume":42329,"rsi_14":39.32,"sma_20":4829.25,"sma_60":4849.25,"sma_120":4659.21},{"date":"2026-07-07","open":4795,"high":4855,"low":4690,"close":4765,"volume":29299,"rsi_14":39.59,"sma_20":4816.0,"sma_60":4851.67,"sma_120":4662.46},{"date":"2026-07-08","open":4765,"high":4835,"low":4590,"close":4620,"volume":69880,"rsi_14":39.06,"sma_20":4797.25,"sma_60":4849.33,"sma_120":4664.42},{"date":"2026-07-09","open":4610,"high":4620,"low":4490,"close":4555,"volume":35266,"rsi_14":41.13,"sma_20":4772.5,"sma_60":4845.75,"sma_120":4665.79},{"date":"2026-07-10","open":4615,"high":4750,"low":4610,"close":4710,"volume":13058,"rsi_14":50.52,"sma_20":4752.0,"sma_60":4845.0,"sma_120":4668.62},{"date":"2026-07-13","open":4710,"high":4740,"low":4570,"close":4630,"volume":17457,"rsi_14":47.88,"sma_20":4726.5,"sma_60":4841.67,"sma_120":4670.83},{"date":"2026-07-14","open":4630,"high":4635,"low":4500,"close":4610,"volume":17744,"rsi_14":48.84,"sma_20":4701.5,"sma_60":4838.5,"sma_120":4672.88},{"date":"2026-07-15","open":4585,"high":4680,"low":4555,"close":4630,"volume":15038,"rsi_14":56.13,"sma_20":4679.5,"sma_60":4834.92,"sma_120":4675.12},{"date":"2026-07-16","open":4625,"high":4725,"low":4615,"close":4685,"volume":11672,"rsi_14":58.91,"sma_20":4666.5,"sma_60":4832.33,"sma_120":4678.17},{"date":"2026-07-20","open":4685,"high":4725,"low":4610,"close":4625,"volume":28486,"rsi_14":49.6,"sma_20":4657.5,"sma_60":4830.33,"sma_120":4680.38},{"date":"2026-07-21","open":4560,"high":4685,"low":4530,"close":4685,"volume":25089,"rsi_14":58.95,"sma_20":4657.0,"sma_60":4829.42,"sma_120":4683.08},{"date":"2026-07-22","open":4685,"high":4720,"low":4630,"close":4685,"volume":16199,"rsi_14":38.16,"sma_20":4656.5,"sma_60":4828.5,"sma_120":4686.42},{"date":"2026-07-23","open":4665,"high":4775,"low":4655,"close":4775,"volume":23419,"rsi_14":47.8,"sma_20":4663.0,"sma_60":4829.92,"sma_120":4690.46},{"date":"2026-07-24","open":4775,"high":4845,"low":4725,"close":4750,"volume":21731,"rsi_14":47.2,"sma_20":4677.25,"sma_60":4830.08,"sma_120":4694.12},{"date":"2026-07-27","open":4770,"high":4790,"low":4740,"close":4755,"volume":7480,"rsi_14":47.53,"sma_20":4693.0,"sma_60":4829.08,"sma_120":4697.79},{"date":"2026-07-28","open":4750,"high":4750,"low":4505,"close":4675,"volume":15882,"rsi_14":44.77,"sma_20":4695.0,"sma_60":4816.67,"sma_120":4700.58},{"date":"2026-07-29","open":4660,"high":4690,"low":4410,"close":4600,"volume":79474,"rsi_14":48.73,"sma_20":4701.0,"sma_60":4806.5,"sma_120":4702.71},{"date":"2026-07-30","open":4565,"high":4645,"low":4515,"close":4620,"volume":36259,"rsi_14":54.36,"sma_20":4688.75,"sma_60":4800.5,"sma_120":4704.96},{"date":"2026-07-31","open":4630,"high":4690,"low":4605,"close":4680,"volume":30239,"rsi_14":47.69,"sma_20":4682.25,"sma_60":4794.83,"sma_120":4708.29},{"date":"2026-08-03","open":4655,"high":4720,"low":4620,"close":4620,"volume":18334,"rsi_14":49.21,"sma_20":4673.5,"sma_60":4789.33,"sma_120":4710.67},{"date":"2026-08-04","open":4660,"high":4720,"low":4645,"close":4720,"volume":6069,"rsi_14":57.75,"sma_20":4669.75,"sma_60":4785.75,"sma_120":4713.88},{"date":"2026-08-05","open":4730,"high":4765,"low":4715,"close":4750,"volume":9114,"rsi_14":58.33,"sma_20":4669.0,"sma_60":4783.92,"sma_120":4717.62},{"date":"2026-08-06","open":4670,"high":4765,"low":4670,"close":4750,"volume":19028,"rsi_14":54.89,"sma_20":4675.5,"sma_60":4784.25,"sma_120":4721.33},{"date":"2026-08-07","open":4750,"high":4920,"low":4745,"close":4820,"volume":48935,"rsi_14":64.44,"sma_20":4688.75,"sma_60":4785.25,"sma_120":4725.42},{"date":"2026-08-10","open":4820,"high":4885,"low":4810,"close":4865,"volume":18429,"rsi_14":63.64,"sma_20":4696.5,"sma_60":4787.0,"sma_120":4729.46},{"date":"2026-08-11","open":4835,"high":4915,"low":4835,"close":4895,"volume":18868,"rsi_14":65.22,"sma_20":4709.75,"sma_60":4788.08,"sma_120":4733.46},{"date":"2026-08-12","open":4895,"high":4895,"low":4840,"close":4880,"volume":8270,"rsi_14":58.54,"sma_20":4723.25,"sma_60":4789.0,"sma_120":4736.96},{"date":"2026-08-13","open":4880,"high":4885,"low":4800,"close":4855,"volume":16925,"rsi_14":58.54,"sma_20":4734.5,"sma_60":4788.58,"sma_120":4739.92},{"date":"2026-08-14","open":4840,"high":5120,"low":4770,"close":4930,"volume":99741,"rsi_14":62.77,"sma_20":4746.75,"sma_60":4790.25,"sma_120":4743.08},{"date":"2026-08-18","open":5000,"high":5000,"low":4880,"close":4930,"volume":22791,"rsi_14":71.07,"sma_20":4762.0,"sma_60":4792.67,"sma_120":4746.0},{"date":"2026-08-19","open":4900,"high":4905,"low":4805,"close":4820,"volume":13982,"rsi_14":67.19,"sma_20":4768.75,"sma_60":4791.83,"sma_120":4747.67},{"date":"2026-08-20","open":4820,"high":4870,"low":4810,"close":4825,"volume":2839,"rsi_14":66.4,"sma_20":4775.75,"sma_60":4788.92,"sma_120":4749.46},{"date":"2026-08-21","open":4825,"high":4825,"low":4770,"close":4810,"volume":18141,"rsi_14":61.21,"sma_20":4777.5,"sma_60":4784.92,"sma_120":4751.92},{"date":"2026-08-24","open":4805,"high":4840,"low":4765,"close":4825,"volume":14264,"rsi_14":69.16,"sma_20":4781.25,"sma_60":4781.83,"sma_120":4754.67},{"date":"2026-08-25","open":4830,"high":4860,"low":4785,"close":4860,"volume":5890,"rsi_14":64.89,"sma_20":4786.5,"sma_60":4778.5,"sma_120":4756.38},{"date":"2026-08-26","open":4865,"high":4880,"low":4815,"close":4840,"volume":12318,"rsi_14":59.78,"sma_20":4794.75,"sma_60":4778.25,"sma_120":4759.04},{"date":"2026-08-27","open":4810,"high":4850,"low":4790,"close":4840,"volume":10420,"rsi_14":59.78,"sma_20":4806.75,"sma_60":4778.42,"sma_120":4763.08},{"date":"2026-08-28","open":4830,"high":4830,"low":4775,"close":4785,"volume":6318,"rsi_14":46.07,"sma_20":4815.0,"sma_60":4777.58,"sma_120":4764.54},{"date":"2026-08-31","open":4785,"high":4785,"low":4675,"close":4700,"volume":14081,"rsi_14":32.99,"sma_20":4816.0,"sma_60":4775.42,"sma_120":4765.25},{"date":"2026-09-01","open":4745,"high":4745,"low":4650,"close":4740,"volume":27270,"rsi_14":34.34,"sma_20":4822.0,"sma_60":4774.5,"sma_120":4767.17},{"date":"2026-09-02","open":4740,"high":4740,"low":4695,"close":4720,"volume":6061,"rsi_14":34.0,"sma_20":4822.0,"sma_60":4773.67,"sma_120":4768.46},{"date":"2026-09-03","open":4725,"high":4965,"low":4725,"close":4845,"volume":75660,"rsi_14":49.17,"sma_20":4826.75,"sma_60":4770.58,"sma_120":4770.54},{"date":"2026-09-04","open":4800,"high":4810,"low":4730,"close":4780,"volume":16561,"rsi_14":37.29,"sma_20":4828.25,"sma_60":4767.0,"sma_120":4772.04},{"date":"2026-09-07","open":4785,"high":4790,"low":4740,"close":4755,"volume":7066,"rsi_14":35.77,"sma_20":4825.0,"sma_60":4762.08,"sma_120":4773.67},{"date":"2026-09-08","open":4785,"high":4830,"low":4760,"close":4795,"volume":13103,"rsi_14":47.71,"sma_20":4821.5,"sma_60":4756.67,"sma_120":4775.75},{"date":"2026-09-09","open":4795,"high":4880,"low":4785,"close":4875,"volume":21185,"rsi_14":54.03,"sma_20":4820.5,"sma_60":4752.25,"sma_120":4779.12},{"date":"2026-09-10","open":4875,"high":4930,"low":4820,"close":4910,"volume":15774,"rsi_14":57.81,"sma_20":4822.0,"sma_60":4748.92,"sma_120":4782.71},{"date":"2026-09-11","open":4910,"high":4910,"low":4860,"close":4865,"volume":7548,"rsi_14":52.99,"sma_20":4822.5,"sma_60":4745.5,"sma_120":4786.17},{"date":"2026-09-14","open":4850,"high":4985,"low":4620,"close":4935,"volume":14989,"rsi_14":55.32,"sma_20":4822.75,"sma_60":4745.33,"sma_120":4789.42},{"date":"2026-09-15","open":4885,"high":4885,"low":4645,"close":4785,"volume":8574,"rsi_14":46.71,"sma_20":4815.5,"sma_60":4745.0,"sma_120":4791.62},{"date":"2026-09-16","open":4825,"high":4825,"low":4710,"close":4760,"volume":27103,"rsi_14":45.35,"sma_20":4812.5,"sma_60":4746.08,"sma_120":4793.25},{"date":"2026-09-17","open":4770,"high":4850,"low":4740,"close":4785,"volume":43443,"rsi_14":50.0,"sma_20":4810.5,"sma_60":4747.58,"sma_120":4794.0},{"date":"2026-09-18","open":4830,"high":4930,"low":4725,"close":4930,"volume":29261,"rsi_14":62.92,"sma_20":4816.5,"sma_60":4752.33,"sma_120":4796.17},{"date":"2026-09-21","open":4930,"high":4930,"low":4785,"close":4890,"volume":31770,"rsi_14":58.43,"sma_20":4819.75,"sma_60":4759.42,"sma_120":4798.46},{"date":"2026-09-22","open":4850,"high":4995,"low":4810,"close":4840,"volume":5483,"rsi_14":56.52,"sma_20":4818.75,"sma_60":4766.08,"sma_120":4800.46},{"date":"2026-09-23","open":4835,"high":4835,"low":4740,"close":4775,"volume":20712,"rsi_14":45.93,"sma_20":4815.5,"sma_60":4768.42,"sma_120":4802.33},{"date":"2026-09-28","open":4780,"high":4780,"low":4730,"close":4780,"volume":15913,"rsi_14":50.0,"sma_20":4812.5,"sma_60":4773.42,"sma_120":4804.0},{"date":"2026-09-29","open":4775,"high":4775,"low":4665,"close":4725,"volume":19954,"rsi_14":48.19,"sma_20":4809.5,"sma_60":4771.08,"sma_120":4805.58},{"date":"2026-09-30","open":4730,"high":4775,"low":4715,"close":4750,"volume":14711,"rsi_14":47.24,"sma_20":4812.0,"sma_60":4770.08,"sma_120":4806.79},{"date":"2026-10-01","open":4850,"high":4965,"low":4690,"close":4710,"volume":48742,"rsi_14":39.35,"sma_20":4810.5,"sma_60":4768.67,"sma_120":4807.54},{"date":"2026-10-02","open":4725,"high":4725,"low":4675,"close":4700,"volume":13910,"rsi_14":36.0,"sma_20":4809.5,"sma_60":4767.08,"sma_120":4808.17},{"date":"2026-10-06","open":4680,"high":4705,"low":4565,"close":4675,"volume":15814,"rsi_14":36.99,"sma_20":4801.0,"sma_60":4765.58,"sma_120":4808.62},{"date":"2026-10-07","open":4675,"high":4685,"low":4630,"close":4660,"volume":35805,"rsi_14":29.63,"sma_20":4795.0,"sma_60":4766.25,"sma_120":4807.79},{"date":"2026-10-08","open":4660,"high":4675,"low":4615,"close":4635,"volume":6946,"rsi_14":36.36,"sma_20":4789.0,"sma_60":4767.58,"sma_120":4806.67},{"date":"2026-10-12","open":4640,"high":4735,"low":4640,"close":4640,"volume":10642,"rsi_14":38.68,"sma_20":4781.25,"sma_60":4766.42,"sma_120":4805.71},{"date":"2026-10-13","open":4670,"high":4705,"low":4610,"close":4655,"volume":17339,"rsi_14":37.5,"sma_20":4770.25,"sma_60":4766.83,"sma_120":4804.25},{"date":"2026-10-14","open":4655,"high":4900,"low":4545,"close":4730,"volume":21087,"rsi_14":27.78,"sma_20":4761.25,"sma_60":4768.83,"sma_120":4803.67},{"date":"2026-10-15","open":4690,"high":4730,"low":4420,"close":4645,"volume":63641,"rsi_14":25.25,"sma_20":4750.25,"sma_60":4769.08,"sma_120":4802.0},{"date":"2026-10-16","open":4620,"high":4695,"low":4620,"close":4685,"volume":6637,"rsi_14":34.02,"sma_20":4737.75,"sma_60":4769.08,"sma_120":4800.71},{"date":"2026-10-19","open":4685,"high":4700,"low":4560,"close":4670,"volume":7189,"rsi_14":37.93,"sma_20":4732.0,"sma_60":4769.83,"sma_120":4800.08},{"date":"2026-10-20","open":4675,"high":4680,"low":4570,"close":4635,"volume":7765,"rsi_14":34.41,"sma_20":4725.75,"sma_60":4769.0,"sma_120":4799.21},{"date":"2026-10-21","open":4625,"high":4645,"low":4600,"close":4630,"volume":8784,"rsi_14":38.55,"sma_20":4718.0,"sma_60":4768.08,"sma_120":4798.29},{"date":"2026-10-22","open":4605,"high":4615,"low":4500,"close":4565,"volume":25091,"rsi_14":29.67,"sma_20":4699.75,"sma_60":4764.58,"sma_120":4797.25},{"date":"2026-10-23","open":4471,"high":4595,"low":4456,"close":4595,"volume":11439}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":675.7700000000001,"pbr":0.36,"per":6.8,"roa":2.19,"roe":2.47,"grade":"C","comment":"PER 6.77배, ROE 2.47%","revenue":229997514613.0,"analysis":"PER 6.8배입니다. ROE 2.5%입니다. 시가총액 706.73억. 매출 2299.98억, 영업이익 100.36억.","eps_basis":"TTM","debt_ratio":0.12569404442403267,"market_cap":70982094195,"net_income":10611589597.0,"total_debt":25033995965.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.63,"total_assets":224200122568.0,"total_equity":199166126603.0,"profit_margin":4.61,"revenue_basis":"TTM","dividend_yield":6.4103,"net_income_basis":"TTM","operating_income":10036358734.0,"operating_margin":4.36,"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":4595.0,"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":4200.0},{"date":"2016-10-25","close":4225.0},{"date":"2016-10-26","close":4195.0},{"date":"2016-10-27","close":4175.0},{"date":"2016-10-28","close":4175.0},{"date":"2016-10-31","close":4170.0},{"date":"2016-11-01","close":4185.0},{"date":"2016-11-02","close":4100.0},{"date":"2016-11-03","close":4150.0},{"date":"2016-11-04","close":4150.0},{"date":"2016-11-07","close":4090.0},{"date":"2016-11-08","close":4090.0},{"date":"2016-11-09","close":4020.0},{"date":"2016-11-10","close":4040.0},{"date":"2016-11-11","close":4075.0},{"date":"2016-11-14","close":4105.0},{"date":"2016-11-15","close":4130.0},{"date":"2016-11-16","close":4195.0},{"date":"2016-11-17","close":4205.0},{"date":"2016-11-18","close":4180.0},{"date":"2016-11-21","close":4180.0},{"date":"2016-11-22","close":4195.0},{"date":"2016-11-23","close":4190.0},{"date":"2016-11-24","close":4175.0},{"date":"2016-11-25","close":4250.0},{"date":"2016-11-28","close":4250.0},{"date":"2016-11-29","close":4235.0},{"date":"2016-11-30","close":4195.0},{"date":"2016-12-01","close":4155.0},{"date":"2016-12-02","close":4200.0},{"date":"2016-12-05","close":4200.0},{"date":"2016-12-06","close":4250.0},{"date":"2016-12-07","close":4270.0},{"date":"2016-12-08","close":4275.0},{"date":"2016-12-09","close":4240.0},{"date":"2016-12-12","close":4305.0},{"date":"2016-12-13","close":4280.0},{"date":"2016-12-14","close":4210.0},{"date":"2016-12-15","close":4240.0},{"date":"2016-12-16","close":4235.0},{"date":"2016-12-19","close":4235.0},{"date":"2016-12-20","close":4265.0},{"date":"2016-12-21","close":4400.0},{"date":"2016-12-22","close":4405.0},{"date":"2016-12-23","close":4440.0},{"date":"2016-12-26","close":4480.0},{"date":"2016-12-27","close":4485.0},{"date":"2016-12-28","close":4385.0},{"date":"2016-12-29","close":4375.0},{"date":"2017-01-02","close":4385.0},{"date":"2017-01-03","close":4355.0},{"date":"2017-01-04","close":4340.0},{"date":"2017-01-05","close":4320.0},{"date":"2017-01-06","close":4300.0},{"date":"2017-01-09","close":4305.0},{"date":"2017-01-10","close":4355.0},{"date":"2017-01-11","close":4345.0},{"date":"2017-01-12","close":4360.0},{"date":"2017-01-13","close":4365.0},{"date":"2017-01-16","close":4360.0},{"date":"2017-01-17","close":4350.0},{"date":"2017-01-18","close":4360.0},{"date":"2017-01-19","close":4375.0},{"date":"2017-01-20","close":4340.0},{"date":"2017-01-23","close":4330.0},{"date":"2017-01-24","close":4325.0},{"date":"2017-01-25","close":4345.0},{"date":"2017-01-26","close":4370.0},{"date":"2017-01-31","close":4385.0},{"date":"2017-02-01","close":4395.0},{"date":"2017-02-02","close":4365.0},{"date":"2017-02-03","close":4355.0},{"date":"2017-02-06","close":4340.0},{"date":"2017-02-07","close":4365.0},{"date":"2017-02-08","close":4480.0},{"date":"2017-02-09","close":4500.0},{"date":"2017-02-10","close":4445.0},{"date":"2017-02-13","close":4500.0},{"date":"2017-02-14","close":5850.0},{"date":"2017-02-15","close":5450.0},{"date":"2017-02-16","close":5680.0},{"date":"2017-02-17","close":5500.0},{"date":"2017-02-20","close":5190.0},{"date":"2017-02-21","close":5280.0},{"date":"2017-02-22","close":5280.0},{"date":"2017-02-23","close":5450.0},{"date":"2017-02-24","close":5180.0},{"date":"2017-02-27","close":5250.0},{"date":"2017-02-28","close":5180.0},{"date":"2017-03-02","close":5070.0},{"date":"2017-03-03","close":4900.0},{"date":"2017-03-06","close":4870.0},{"date":"2017-03-07","close":4925.0},{"date":"2017-03-08","close":4995.0},{"date":"2017-03-09","close":4950.0},{"date":"2017-03-10","close":4970.0},{"date":"2017-03-13","close":5080.0},{"date":"2017-03-14","close":4950.0},{"date":"2017-03-15","close":4915.0},{"date":"2017-03-16","close":5020.0},{"date":"2017-03-17","close":4910.0},{"date":"2017-03-20","close":4880.0},{"date":"2017-03-21","close":5030.0},{"date":"2017-03-22","close":5010.0},{"date":"2017-03-23","close":4955.0},{"date":"2017-03-24","close":4915.0},{"date":"2017-03-27","close":4815.0},{"date":"2017-03-28","close":4810.0},{"date":"2017-03-29","close":4820.0},{"date":"2017-03-30","close":4850.0},{"date":"2017-03-31","close":4950.0},{"date":"2017-04-03","close":5000.0},{"date":"2017-04-04","close":5020.0},{"date":"2017-04-05","close":5120.0},{"date":"2017-04-06","close":5000.0},{"date":"2017-04-07","close":5100.0},{"date":"2017-04-10","close":4910.0},{"date":"2017-04-11","close":4920.0},{"date":"2017-04-12","close":4920.0},{"date":"2017-04-13","close":4850.0},{"date":"2017-04-14","close":4775.0},{"date":"2017-04-17","close":4815.0},{"date":"2017-04-18","close":4795.0},{"date":"2017-04-19","close":4845.0},{"date":"2017-04-20","close":4830.0},{"date":"2017-04-21","close":4830.0},{"date":"2017-04-24","close":4840.0},{"date":"2017-04-25","close":5000.0},{"date":"2017-04-26","close":4955.0},{"date":"2017-04-27","close":4995.0},{"date":"2017-04-28","close":4940.0},{"date":"2017-05-02","close":4940.0},{"date":"2017-05-04","close":4910.0},{"date":"2017-05-08","close":4925.0},{"date":"2017-05-10","close":4930.0},{"date":"2017-05-11","close":4940.0},{"date":"2017-05-12","close":4970.0},{"date":"2017-05-15","close":4910.0},{"date":"2017-05-16","close":4780.0},{"date":"2017-05-17","close":4815.0},{"date":"2017-05-18","close":4735.0},{"date":"2017-05-19","close":4820.0},{"date":"2017-05-22","close":4790.0},{"date":"2017-05-23","close":4795.0},{"date":"2017-05-24","close":4770.0},{"date":"2017-05-25","close":4835.0},{"date":"2017-05-26","close":4785.0},{"date":"2017-05-29","close":4800.0},{"date":"2017-05-30","close":4810.0},{"date":"2017-05-31","close":4785.0},{"date":"2017-06-01","close":4795.0},{"date":"2017-06-02","close":4820.0},{"date":"2017-06-05","close":4785.0},{"date":"2017-06-07","close":4750.0},{"date":"2017-06-08","close":4700.0},{"date":"2017-06-09","close":4715.0},{"date":"2017-06-12","close":4680.0},{"date":"2017-06-13","close":4660.0},{"date":"2017-06-14","close":4700.0},{"date":"2017-06-15","close":4605.0},{"date":"2017-06-16","close":4640.0},{"date":"2017-06-19","close":4570.0},{"date":"2017-06-20","close":4580.0},{"date":"2017-06-21","close":4530.0},{"date":"2017-06-22","close":4580.0},{"date":"2017-06-23","close":4540.0},{"date":"2017-06-26","close":4525.0},{"date":"2017-06-27","close":4525.0},{"date":"2017-06-28","close":4550.0},{"date":"2017-06-29","close":4520.0},{"date":"2017-06-30","close":4530.0},{"date":"2017-07-03","close":4645.0},{"date":"2017-07-04","close":4605.0},{"date":"2017-07-05","close":4605.0},{"date":"2017-07-06","close":4615.0},{"date":"2017-07-07","close":4590.0},{"date":"2017-07-10","close":4560.0},{"date":"2017-07-11","close":4540.0},{"date":"2017-07-12","close":4590.0},{"date":"2017-07-13","close":4600.0},{"date":"2017-07-14","close":4600.0},{"date":"2017-07-17","close":4570.0},{"date":"2017-07-18","close":4570.0},{"date":"2017-07-19","close":4550.0},{"date":"2017-07-20","close":4560.0},{"date":"2017-07-21","close":4570.0},{"date":"2017-07-24","close":4560.0},{"date":"2017-07-25","close":4625.0},{"date":"2017-07-26","close":4660.0},{"date":"2017-07-27","close":4640.0},{"date":"2017-07-28","close":4620.0},{"date":"2017-07-31","close":4620.0},{"date":"2017-08-01","close":4715.0},{"date":"2017-08-02","close":4720.0},{"date":"2017-08-03","close":4720.0},{"date":"2017-08-04","close":4730.0},{"date":"2017-08-07","close":4780.0},{"date":"2017-08-08","close":4795.0},{"date":"2017-08-09","close":4805.0},{"date":"2017-08-10","close":4775.0},{"date":"2017-08-11","close":4670.0},{"date":"2017-08-14","close":4655.0},{"date":"2017-08-16","close":4665.0},{"date":"2017-08-17","close":4710.0},{"date":"2017-08-18","close":4720.0},{"date":"2017-08-21","close":4685.0},{"date":"2017-08-22","close":4735.0},{"date":"2017-08-23","close":4675.0},{"date":"2017-08-24","close":4640.0},{"date":"2017-08-25","close":4720.0},{"date":"2017-08-28","close":4690.0},{"date":"2017-08-29","close":4660.0},{"date":"2017-08-30","close":4620.0},{"date":"2017-08-31","close":4640.0},{"date":"2017-09-01","close":4635.0},{"date":"2017-09-04","close":4575.0},{"date":"2017-09-05","close":4600.0},{"date":"2017-09-06","close":4535.0},{"date":"2017-09-07","close":4520.0},{"date":"2017-09-08","close":4510.0},{"date":"2017-09-11","close":4420.0},{"date":"2017-09-12","close":4485.0},{"date":"2017-09-13","close":4410.0},{"date":"2017-09-14","close":4385.0},{"date":"2017-09-15","close":4400.0},{"date":"2017-09-18","close":4390.0},{"date":"2017-09-19","close":4455.0},{"date":"2017-09-20","close":4410.0},{"date":"2017-09-21","close":4325.0},{"date":"2017-09-22","close":4270.0},{"date":"2017-09-25","close":4250.0},{"date":"2017-09-26","close":4235.0},{"date":"2017-09-27","close":4300.0},{"date":"2017-09-28","close":4355.0},{"date":"2017-09-29","close":4360.0},{"date":"2017-10-10","close":4285.0},{"date":"2017-10-11","close":4400.0},{"date":"2017-10-12","close":4390.0},{"date":"2017-10-13","close":4385.0},{"date":"2017-10-16","close":4370.0},{"date":"2017-10-17","close":4330.0},{"date":"2017-10-18","close":4330.0},{"date":"2017-10-19","close":4310.0},{"date":"2017-10-20","close":4340.0},{"date":"2017-10-23","close":4320.0},{"date":"2017-10-24","close":4320.0},{"date":"2017-10-25","close":4350.0},{"date":"2017-10-26","close":4360.0},{"date":"2017-10-27","close":4370.0},{"date":"2017-10-30","close":4370.0},{"date":"2017-10-31","close":4375.0},{"date":"2017-11-01","close":4390.0},{"date":"2017-11-02","close":4390.0},{"date":"2017-11-03","close":4405.0},{"date":"2017-11-06","close":4390.0},{"date":"2017-11-07","close":4400.0},{"date":"2017-11-08","close":4380.0},{"date":"2017-11-09","close":4375.0},{"date":"2017-11-10","close":4350.0},{"date":"2017-11-13","close":4370.0},{"date":"2017-11-14","close":4360.0},{"date":"2017-11-15","close":4270.0},{"date":"2017-11-16","close":4325.0},{"date":"2017-11-17","close":4330.0},{"date":"2017-11-20","close":4315.0},{"date":"2017-11-21","close":4265.0},{"date":"2017-11-22","close":4260.0},{"date":"2017-11-23","close":4315.0},{"date":"2017-11-24","close":4295.0},{"date":"2017-11-27","close":4290.0},{"date":"2017-11-28","close":4265.0},{"date":"2017-11-29","close":4280.0},{"date":"2017-11-30","close":4280.0},{"date":"2017-12-01","close":4300.0},{"date":"2017-12-04","close":4270.0},{"date":"2017-12-05","close":4270.0},{"date":"2017-12-06","close":4290.0},{"date":"2017-12-07","close":4285.0},{"date":"2017-12-08","close":4280.0},{"date":"2017-12-11","close":4250.0},{"date":"2017-12-12","close":4270.0},{"date":"2017-12-13","close":4250.0},{"date":"2017-12-14","close":4250.0},{"date":"2017-12-15","close":4300.0},{"date":"2017-12-18","close":4300.0},{"date":"2017-12-19","close":4255.0},{"date":"2017-12-20","close":4260.0},{"date":"2017-12-21","close":4230.0},{"date":"2017-12-22","close":4270.0},{"date":"2017-12-26","close":4270.0},{"date":"2017-12-27","close":4205.0},{"date":"2017-12-28","close":4225.0},{"date":"2018-01-02","close":2822.3296},{"date":"2018-01-03","close":2818.9939},{"date":"2018-01-04","close":2778.9609},{"date":"2018-01-05","close":2805.6497},{"date":"2018-01-08","close":2732.2556},{"date":"2018-01-09","close":2735.5918},{"date":"2018-01-10","close":2725.5835},{"date":"2018-01-11","close":2732.2556},{"date":"2018-01-12","close":2725.5835},{"date":"2018-01-15","close":2705.5669},{"date":"2018-01-16","close":2648.853},{"date":"2018-01-17","close":2652.1895},{"date":"2018-01-18","close":2652.1895},{"date":"2018-01-19","close":2695.5588},{"date":"2018-01-22","close":2692.2224},{"date":"2018-01-23","close":2718.9109},{"date":"2018-01-24","close":2732.2556},{"date":"2018-01-25","close":2732.2556},{"date":"2018-01-26","close":2802.3132},{"date":"2018-01-29","close":2832.3384},{"date":"2018-01-30","close":2855.6907},{"date":"2018-01-31","close":2859.0269},{"date":"2018-02-01","close":2895.7239},{"date":"2018-02-02","close":2869.0352},{"date":"2018-02-05","close":2842.3464},{"date":"2018-02-06","close":2805.6497},{"date":"2018-02-07","close":2762.2805},{"date":"2018-02-08","close":2815.6577},{"date":"2018-02-09","close":2782.2966},{"date":"2018-02-12","close":2775.6245},{"date":"2018-02-13","close":2742.2639},{"date":"2018-02-14","close":2755.6082},{"date":"2018-02-19","close":2772.2886},{"date":"2018-02-20","close":2772.2886},{"date":"2018-02-21","close":2758.9443},{"date":"2018-02-22","close":2755.6082},{"date":"2018-02-23","close":2755.6082},{"date":"2018-02-26","close":2768.9526},{"date":"2018-02-27","close":2768.9526},{"date":"2018-02-28","close":2778.9609},{"date":"2018-03-02","close":2775.6245},{"date":"2018-03-05","close":2832.3384},{"date":"2018-03-06","close":2792.3052},{"date":"2018-03-07","close":2902.396},{"date":"2018-03-08","close":2902.396},{"date":"2018-03-09","close":2915.74},{"date":"2018-03-12","close":3015.823},{"date":"2018-03-13","close":3135.9221},{"date":"2018-03-14","close":3072.5364},{"date":"2018-03-15","close":2992.4702},{"date":"2018-03-16","close":3079.2087},{"date":"2018-03-19","close":3159.2749},{"date":"2018-03-20","close":3202.644},{"date":"2018-03-21","close":3175.9548},{"date":"2018-03-22","close":3099.2253},{"date":"2018-03-23","close":2959.1094},{"date":"2018-03-26","close":3045.8479},{"date":"2018-03-27","close":2989.134},{"date":"2018-03-28","close":3122.5776},{"date":"2018-03-29","close":3095.8889},{"date":"2018-03-30","close":3112.5698},{"date":"2018-04-02","close":2972.4543},{"date":"2018-04-03","close":2969.1174},{"date":"2018-04-04","close":3015.823},{"date":"2018-04-05","close":3022.4954},{"date":"2018-04-06","close":2969.1174},{"date":"2018-04-09","close":2949.1013},{"date":"2018-04-10","close":2935.7566},{"date":"2018-04-11","close":2922.4121},{"date":"2018-04-12","close":2929.0847},{"date":"2018-04-13","close":2982.4619},{"date":"2018-04-16","close":2989.134},{"date":"2018-04-17","close":2972.4543},{"date":"2018-04-18","close":3059.1921},{"date":"2018-04-19","close":3185.9634},{"date":"2018-04-20","close":3542.9248},{"date":"2018-04-23","close":3502.8918},{"date":"2018-04-24","close":3429.4978},{"date":"2018-04-25","close":3319.4072},{"date":"2018-04-26","close":3299.3901},{"date":"2018-04-27","close":3402.8093},{"date":"2018-04-30","close":4290.2085},{"date":"2018-05-02","close":4236.8315},{"date":"2018-05-03","close":4076.6987},{"date":"2018-05-04","close":4316.897},{"date":"2018-05-08","close":4470.3564},{"date":"2018-05-09","close":4770.6055},{"date":"2018-05-10","close":4663.8506},{"date":"2018-05-11","close":4703.8833},{"date":"2018-05-14","close":4743.916},{"date":"2018-05-15","close":4743.916},{"date":"2018-05-16","close":4150.0928},{"date":"2018-05-17","close":4250.1758},{"date":"2018-05-18","close":4396.9629},{"date":"2018-05-21","close":4310.2251},{"date":"2018-05-23","close":4270.1919},{"date":"2018-05-24","close":4116.7319},{"date":"2018-05-25","close":3469.5312},{"date":"2018-05-28","close":4296.8809},{"date":"2018-05-29","close":4056.6821},{"date":"2018-05-30","close":3963.272},{"date":"2018-05-31","close":3889.8774},{"date":"2018-06-01","close":4270.1919},{"date":"2018-06-04","close":4256.8477},{"date":"2018-06-05","close":4290.2085},{"date":"2018-06-07","close":4370.2744},{"date":"2018-06-08","close":4163.4365},{"date":"2018-06-11","close":4236.8315},{"date":"2018-06-12","close":4050.01},{"date":"2018-06-14","close":3676.3684},{"date":"2018-06-15","close":4043.3384},{"date":"2018-06-18","close":4917.3926},{"date":"2018-06-19","close":4383.6187},{"date":"2018-06-20","close":5384.4448},{"date":"2018-06-21","close":4897.3765},{"date":"2018-06-22","close":4457.0127},{"date":"2018-06-25","close":4083.3713},{"date":"2018-06-26","close":4150.0928},{"date":"2018-06-27","close":4203.4692},{"date":"2018-06-28","close":3849.8445},{"date":"2018-06-29","close":3823.1558},{"date":"2018-07-02","close":3469.5312},{"date":"2018-07-03","close":3476.2031},{"date":"2018-07-04","close":3336.0869},{"date":"2018-07-05","close":3269.3652},{"date":"2018-07-06","close":3422.8257},{"date":"2018-07-09","close":3119.2419},{"date":"2018-07-10","close":3202.644},{"date":"2018-07-11","close":3336.0869},{"date":"2018-07-12","close":3282.7102},{"date":"2018-07-13","close":3369.448},{"date":"2018-07-16","close":3369.448},{"date":"2018-07-17","close":3362.7754},{"date":"2018-07-18","close":3222.6604},{"date":"2018-07-19","close":3205.9797},{"date":"2018-07-20","close":3129.25},{"date":"2018-07-23","close":3039.1753},{"date":"2018-07-24","close":3205.9797},{"date":"2018-07-25","close":3182.6274},{"date":"2018-07-26","close":3369.448},{"date":"2018-07-27","close":3376.1201},{"date":"2018-07-30","close":3369.448},{"date":"2018-07-31","close":3319.4072},{"date":"2018-08-01","close":3402.8093},{"date":"2018-08-02","close":3362.7754},{"date":"2018-08-03","close":3482.8755},{"date":"2018-08-06","close":3496.2197},{"date":"2018-08-07","close":3436.1697},{"date":"2018-08-08","close":3462.8582},{"date":"2018-08-09","close":3476.2031},{"date":"2018-08-10","close":3616.3191},{"date":"2018-08-13","close":3382.7922},{"date":"2018-08-14","close":3556.2688},{"date":"2018-08-16","close":3743.0901},{"date":"2018-08-17","close":3809.8113},{"date":"2018-08-20","close":3743.0901},{"date":"2018-08-21","close":3823.1558},{"date":"2018-08-22","close":3816.4841},{"date":"2018-08-23","close":3796.4675},{"date":"2018-08-24","close":3883.2061},{"date":"2018-08-27","close":3596.3022},{"date":"2018-08-28","close":3482.8755},{"date":"2018-08-29","close":3482.8755},{"date":"2018-08-30","close":3656.3518},{"date":"2018-08-31","close":3709.7297},{"date":"2018-09-03","close":3863.189},{"date":"2018-09-04","close":3796.4675},{"date":"2018-09-05","close":3803.1396},{"date":"2018-09-06","close":3749.7625},{"date":"2018-09-07","close":3856.5173},{"date":"2018-09-10","close":4070.0266},{"date":"2018-09-11","close":3996.6321},{"date":"2018-09-12","close":3956.5994},{"date":"2018-09-13","close":3896.55},{"date":"2018-09-14","close":3889.8774},{"date":"2018-09-17","close":3963.272},{"date":"2018-09-18","close":3829.8279},{"date":"2018-09-19","close":3703.0566},{"date":"2018-09-20","close":3656.3518},{"date":"2018-09-21","close":3756.4341},{"date":"2018-09-27","close":3756.4341},{"date":"2018-09-28","close":3622.9907},{"date":"2018-10-01","close":3663.0239},{"date":"2018-10-02","close":3656.3518},{"date":"2018-10-04","close":3689.7126},{"date":"2018-10-05","close":3582.958},{"date":"2018-10-08","close":3649.6794},{"date":"2018-10-10","close":3349.4314},{"date":"2018-10-11","close":3132.5859},{"date":"2018-10-12","close":3215.988},{"date":"2018-10-15","close":3219.3242},{"date":"2018-10-16","close":3286.0459},{"date":"2018-10-17","close":3329.4155},{"date":"2018-10-18","close":3362.7754},{"date":"2018-10-19","close":3376.1201},{"date":"2018-10-22","close":3319.4072},{"date":"2018-10-23","close":3189.2993},{"date":"2018-10-24","close":3152.6021},{"date":"2018-10-25","close":3105.8975},{"date":"2018-10-26","close":2959.1094},{"date":"2018-10-29","close":2738.9275},{"date":"2018-10-30","close":2798.9775},{"date":"2018-10-31","close":2835.6741},{"date":"2018-11-01","close":2942.4292},{"date":"2018-11-02","close":3069.2002},{"date":"2018-11-05","close":3035.8398},{"date":"2018-11-06","close":3029.167},{"date":"2018-11-07","close":2959.1094},{"date":"2018-11-08","close":3039.1753},{"date":"2018-11-09","close":2979.126},{"date":"2018-11-12","close":2932.4209},{"date":"2018-11-13","close":2875.7073},{"date":"2018-11-14","close":2879.0435},{"date":"2018-11-15","close":2965.782},{"date":"2018-11-16","close":3009.1506},{"date":"2018-11-19","close":3069.2002},{"date":"2018-11-20","close":3062.5278},{"date":"2018-11-21","close":3062.5278},{"date":"2018-11-22","close":3049.1838},{"date":"2018-11-23","close":3002.4785},{"date":"2018-11-26","close":3085.8806},{"date":"2018-11-27","close":3109.2332},{"date":"2018-11-28","close":3105.8975},{"date":"2018-11-29","close":3112.5698},{"date":"2018-11-30","close":3132.5859},{"date":"2018-12-03","close":3202.644},{"date":"2018-12-04","close":3282.7102},{"date":"2018-12-05","close":3402.8093},{"date":"2018-12-06","close":3269.3652},{"date":"2018-12-07","close":3336.0869},{"date":"2018-12-10","close":3222.6604},{"date":"2018-12-11","close":3135.9221},{"date":"2018-12-12","close":3142.5942},{"date":"2018-12-13","close":3199.3079},{"date":"2018-12-14","close":3159.2749},{"date":"2018-12-17","close":3112.5698},{"date":"2018-12-18","close":3069.2002},{"date":"2018-12-19","close":3132.5859},{"date":"2018-12-20","close":3119.2419},{"date":"2018-12-21","close":3135.9221},{"date":"2018-12-24","close":3149.2666},{"date":"2018-12-26","close":3132.5859},{"date":"2018-12-27","close":3194.6174},{"date":"2018-12-28","close":3177.387},{"date":"2019-01-02","close":3067.1079},{"date":"2019-01-03","close":3036.0925},{"date":"2019-01-04","close":3046.4314},{"date":"2019-01-07","close":3335.9109},{"date":"2019-01-08","close":3411.7273},{"date":"2019-01-09","close":3370.373},{"date":"2019-01-10","close":3335.9109},{"date":"2019-01-11","close":3425.5117},{"date":"2019-01-14","close":3501.3279},{"date":"2019-01-15","close":3556.4673},{"date":"2019-01-16","close":3604.7141},{"date":"2019-01-17","close":3618.4988},{"date":"2019-01-18","close":3584.0371},{"date":"2019-01-21","close":3549.5745},{"date":"2019-01-22","close":3563.3594},{"date":"2019-01-23","close":3873.5168},{"date":"2019-01-24","close":3701.2073},{"date":"2019-01-25","close":3639.176},{"date":"2019-01-28","close":3625.3914},{"date":"2019-01-29","close":3501.3279},{"date":"2019-01-30","close":3659.8528},{"date":"2019-01-31","close":3604.7141},{"date":"2019-02-01","close":3797.7007},{"date":"2019-02-07","close":3777.0234},{"date":"2019-02-08","close":3742.5613},{"date":"2019-02-11","close":3673.6375},{"date":"2019-02-12","close":3763.2388},{"date":"2019-02-13","close":3735.6697},{"date":"2019-02-14","close":3652.9609},{"date":"2019-02-15","close":3618.4988},{"date":"2019-02-18","close":3618.4988},{"date":"2019-02-19","close":3659.8528},{"date":"2019-02-20","close":3632.2837},{"date":"2019-02-21","close":3584.0371},{"date":"2019-02-22","close":3584.0371},{"date":"2019-02-25","close":3535.79},{"date":"2019-02-26","close":3584.0371},{"date":"2019-02-27","close":3584.0371},{"date":"2019-02-28","close":3322.1265},{"date":"2019-03-04","close":3291.1106},{"date":"2019-03-05","close":3349.6958},{"date":"2019-03-06","close":3322.1265},{"date":"2019-03-07","close":3260.0947},{"date":"2019-03-08","close":3253.2026},{"date":"2019-03-11","close":3232.5254},{"date":"2019-03-12","close":3263.5415},{"date":"2019-03-13","close":3253.2026},{"date":"2019-03-14","close":3273.8799},{"date":"2019-03-15","close":3201.5098},{"date":"2019-03-18","close":3253.2026},{"date":"2019-03-19","close":3270.4333},{"date":"2019-03-20","close":3235.9717},{"date":"2019-03-21","close":3215.2944},{"date":"2019-03-22","close":3211.8481},{"date":"2019-03-25","close":3201.5098},{"date":"2019-03-26","close":3201.5098},{"date":"2019-03-27","close":3170.4941},{"date":"2019-03-28","close":3170.4941},{"date":"2019-03-29","close":3260.0947},{"date":"2019-04-01","close":3291.1106},{"date":"2019-04-02","close":3294.5569},{"date":"2019-04-03","close":3329.0188},{"date":"2019-04-04","close":3325.5723},{"date":"2019-04-05","close":3308.3418},{"date":"2019-04-08","close":3329.0188},{"date":"2019-04-09","close":3280.7717},{"date":"2019-04-10","close":3280.7717},{"date":"2019-04-11","close":3298.0029},{"date":"2019-04-12","close":3287.6643},{"date":"2019-04-15","close":3322.1265},{"date":"2019-04-16","close":3294.5569},{"date":"2019-04-17","close":3294.5569},{"date":"2019-04-18","close":3273.8799},{"date":"2019-04-19","close":3298.0029},{"date":"2019-04-22","close":3273.8799},{"date":"2019-04-23","close":3277.3259},{"date":"2019-04-24","close":3304.8955},{"date":"2019-04-25","close":3242.864},{"date":"2019-04-26","close":3218.7405},{"date":"2019-04-29","close":3187.7246},{"date":"2019-04-30","close":3253.2026},{"date":"2019-05-02","close":3232.5254},{"date":"2019-05-03","close":3194.6174},{"date":"2019-05-07","close":3156.7092},{"date":"2019-05-08","close":3160.1553},{"date":"2019-05-09","close":3139.478},{"date":"2019-05-10","close":3122.2476},{"date":"2019-05-13","close":3105.0161},{"date":"2019-05-14","close":3056.7698},{"date":"2019-05-15","close":3067.1079},{"date":"2019-05-16","close":3053.3235},{"date":"2019-05-17","close":3080.8928},{"date":"2019-05-20","close":3070.5549},{"date":"2019-05-21","close":2970.615},{"date":"2019-05-22","close":3042.9849},{"date":"2019-05-23","close":3001.6309},{"date":"2019-05-24","close":2929.2605},{"date":"2019-05-27","close":2929.2605},{"date":"2019-05-28","close":3001.6309},{"date":"2019-05-29","close":2867.2295},{"date":"2019-05-30","close":2856.8911},{"date":"2019-05-31","close":2860.3369},{"date":"2019-06-03","close":2870.6755},{"date":"2019-06-04","close":2939.5994},{"date":"2019-06-05","close":2946.4919},{"date":"2019-06-07","close":2998.1846},{"date":"2019-06-10","close":3008.5232},{"date":"2019-06-11","close":3049.8774},{"date":"2019-06-12","close":3077.4468},{"date":"2019-06-13","close":3101.5701},{"date":"2019-06-14","close":3101.5701},{"date":"2019-06-17","close":3094.678},{"date":"2019-06-18","close":3132.5857},{"date":"2019-06-19","close":3177.387},{"date":"2019-06-20","close":3163.6013},{"date":"2019-06-21","close":3108.4624},{"date":"2019-06-24","close":3101.5701},{"date":"2019-06-25","close":3087.7854},{"date":"2019-06-26","close":3098.124},{"date":"2019-06-27","close":3080.8928},{"date":"2019-06-28","close":3039.5388},{"date":"2019-07-01","close":3056.7698},{"date":"2019-07-02","close":3060.2163},{"date":"2019-07-03","close":3001.6309},{"date":"2019-07-04","close":2963.7229},{"date":"2019-07-05","close":2977.5073},{"date":"2019-07-08","close":2884.4604},{"date":"2019-07-09","close":2846.5522},{"date":"2019-07-10","close":2884.4604},{"date":"2019-07-11","close":2953.384},{"date":"2019-07-12","close":3005.0769},{"date":"2019-07-15","close":2953.384},{"date":"2019-07-16","close":2918.9219},{"date":"2019-07-17","close":2891.3528},{"date":"2019-07-18","close":2860.3369},{"date":"2019-07-19","close":2870.6755},{"date":"2019-07-22","close":2887.9065},{"date":"2019-07-23","close":2915.4758},{"date":"2019-07-24","close":2943.0457},{"date":"2019-07-25","close":2891.3528},{"date":"2019-07-26","close":2812.0903},{"date":"2019-07-29","close":2684.5811},{"date":"2019-07-30","close":2832.7673},{"date":"2019-07-31","close":2756.9514},{"date":"2019-08-01","close":2643.2273},{"date":"2019-08-02","close":2625.9961},{"date":"2019-08-05","close":2381.3169},{"date":"2019-08-06","close":2291.7161},{"date":"2019-08-07","close":2419.2246},{"date":"2019-08-08","close":2501.9333},{"date":"2019-08-09","close":2550.1802},{"date":"2019-08-12","close":2584.6418},{"date":"2019-08-13","close":2550.1802},{"date":"2019-08-14","close":2760.3975},{"date":"2019-08-16","close":2677.689},{"date":"2019-08-19","close":2701.8125},{"date":"2019-08-20","close":2698.366},{"date":"2019-08-21","close":2701.8125},{"date":"2019-08-22","close":2722.4893},{"date":"2019-08-23","close":2688.0278},{"date":"2019-08-26","close":2629.4421},{"date":"2019-08-27","close":2653.5657},{"date":"2019-08-28","close":2688.0278},{"date":"2019-08-29","close":2691.4734},{"date":"2019-08-30","close":2725.9355},{"date":"2019-09-02","close":2705.2583},{"date":"2019-09-03","close":2791.4131},{"date":"2019-09-04","close":2770.7361},{"date":"2019-09-05","close":2770.7361},{"date":"2019-09-06","close":2863.7832},{"date":"2019-09-09","close":2808.644},{"date":"2019-09-10","close":2849.9985},{"date":"2019-09-11","close":2905.1375},{"date":"2019-09-16","close":3015.4155},{"date":"2019-09-17","close":2943.0457},{"date":"2019-09-18","close":2974.0615},{"date":"2019-09-19","close":2984.3997},{"date":"2019-09-20","close":2967.1689},{"date":"2019-09-23","close":3098.124},{"date":"2019-09-24","close":3063.6624},{"date":"2019-09-25","close":2946.4919},{"date":"2019-09-26","close":2949.9377},{"date":"2019-09-27","close":2929.2605},{"date":"2019-09-30","close":2929.2605},{"date":"2019-10-01","close":2894.7988},{"date":"2019-10-02","close":2877.5681},{"date":"2019-10-04","close":2860.3369},{"date":"2019-10-07","close":2805.1978},{"date":"2019-10-08","close":2812.0903},{"date":"2019-10-10","close":2822.429},{"date":"2019-10-11","close":2825.8755},{"date":"2019-10-14","close":2856.8911},{"date":"2019-10-15","close":2877.5681},{"date":"2019-10-16","close":2874.1216},{"date":"2019-10-17","close":2884.4604},{"date":"2019-10-18","close":2867.2295},{"date":"2019-10-21","close":2843.106},{"date":"2019-10-22","close":2846.5522},{"date":"2019-10-23","close":2815.5366},{"date":"2019-10-24","close":2874.1216},{"date":"2019-10-25","close":2836.2139},{"date":"2019-10-28","close":2832.7673},{"date":"2019-10-29","close":2822.429},{"date":"2019-10-30","close":2781.0745},{"date":"2019-10-31","close":2781.0745},{"date":"2019-11-01","close":2774.1819},{"date":"2019-11-04","close":2815.5366},{"date":"2019-11-05","close":2829.321},{"date":"2019-11-06","close":2887.9065},{"date":"2019-11-07","close":2853.4448},{"date":"2019-11-08","close":2860.3369},{"date":"2019-11-11","close":2884.4604},{"date":"2019-11-12","close":2874.1216},{"date":"2019-11-13","close":2874.1216},{"date":"2019-11-14","close":2825.8755},{"date":"2019-11-15","close":2856.8911},{"date":"2019-11-18","close":2870.6755},{"date":"2019-11-19","close":2881.0142},{"date":"2019-11-20","close":2787.9668},{"date":"2019-11-21","close":2756.9514},{"date":"2019-11-22","close":2760.3975},{"date":"2019-11-25","close":2774.1819},{"date":"2019-11-26","close":2774.1819},{"date":"2019-11-27","close":2787.9668},{"date":"2019-11-28","close":2787.9668},{"date":"2019-11-29","close":2750.0591},{"date":"2019-12-02","close":2770.7361},{"date":"2019-12-03","close":2756.9514},{"date":"2019-12-04","close":2725.9355},{"date":"2019-12-05","close":2691.4734},{"date":"2019-12-06","close":2667.3503},{"date":"2019-12-09","close":2694.9199},{"date":"2019-12-10","close":2670.7966},{"date":"2019-12-11","close":2670.7966},{"date":"2019-12-12","close":2756.9514},{"date":"2019-12-13","close":2750.0591},{"date":"2019-12-16","close":2715.5969},{"date":"2019-12-17","close":2725.9355},{"date":"2019-12-18","close":2750.0591},{"date":"2019-12-19","close":2729.3818},{"date":"2019-12-20","close":2743.1665},{"date":"2019-12-23","close":2736.2739},{"date":"2019-12-24","close":2722.4893},{"date":"2019-12-26","close":2770.7361},{"date":"2019-12-27","close":2835.1719},{"date":"2019-12-30","close":2835.1719},{"date":"2020-01-02","close":2813.6934},{"date":"2020-01-03","close":2792.2151},{"date":"2020-01-06","close":2767.1562},{"date":"2020-01-07","close":2767.1562},{"date":"2020-01-08","close":2688.4016},{"date":"2020-01-09","close":2759.9968},{"date":"2020-01-10","close":2777.8955},{"date":"2020-01-13","close":2777.8955},{"date":"2020-01-14","close":2788.6348},{"date":"2020-01-15","close":2774.3159},{"date":"2020-01-16","close":2792.2151},{"date":"2020-01-17","close":2806.5339},{"date":"2020-01-20","close":2792.2151},{"date":"2020-01-21","close":2759.9968},{"date":"2020-01-22","close":2742.0981},{"date":"2020-01-23","close":2745.678},{"date":"2020-01-28","close":2717.0396},{"date":"2020-01-29","close":2699.1409},{"date":"2020-01-30","close":2688.4016},{"date":"2020-01-31","close":2663.3435},{"date":"2020-02-03","close":2638.2847},{"date":"2020-02-04","close":2652.6038},{"date":"2020-02-05","close":2702.7207},{"date":"2020-02-06","close":2734.9387},{"date":"2020-02-07","close":2745.678},{"date":"2020-02-10","close":2742.0981},{"date":"2020-02-11","close":2720.6196},{"date":"2020-02-12","close":2745.678},{"date":"2020-02-13","close":2756.4172},{"date":"2020-02-14","close":2745.678},{"date":"2020-02-17","close":2695.561},{"date":"2020-02-18","close":2699.1409},{"date":"2020-02-19","close":2702.7207},{"date":"2020-02-20","close":2663.3435},{"date":"2020-02-21","close":2613.2268},{"date":"2020-02-24","close":2541.6311},{"date":"2020-02-25","close":2631.1255},{"date":"2020-02-26","close":2616.8064},{"date":"2020-02-27","close":2631.1255},{"date":"2020-02-28","close":2577.4292},{"date":"2020-03-02","close":2573.8491},{"date":"2020-03-03","close":2598.9075},{"date":"2020-03-04","close":2598.9075},{"date":"2020-03-05","close":2613.2268},{"date":"2020-03-06","close":2606.0671},{"date":"2020-03-09","close":2606.0671},{"date":"2020-03-10","close":2470.0359},{"date":"2020-03-11","close":2416.3398},{"date":"2020-03-12","close":2416.3398},{"date":"2020-03-13","close":2051.2039},{"date":"2020-03-16","close":1940.2316},{"date":"2020-03-17","close":1904.4337},{"date":"2020-03-18","close":1968.8694},{"date":"2020-03-19","close":1711.1265},{"date":"2020-03-20","close":1797.0406},{"date":"2020-03-23","close":1761.2433},{"date":"2020-03-24","close":1879.3754},{"date":"2020-03-25","close":2033.3052},{"date":"2020-03-26","close":2054.7834},{"date":"2020-03-27","close":2076.2625},{"date":"2020-03-30","close":2090.5813},{"date":"2020-03-31","close":2176.4956},{"date":"2020-04-01","close":2122.7991},{"date":"2020-04-02","close":2126.3789},{"date":"2020-04-03","close":2133.5386},{"date":"2020-04-06","close":2169.3362},{"date":"2020-04-07","close":2201.554},{"date":"2020-04-08","close":2255.25},{"date":"2020-04-09","close":2305.3672},{"date":"2020-04-10","close":2291.0481},{"date":"2020-04-13","close":2205.1338},{"date":"2020-04-14","close":2380.5422},{"date":"2020-04-16","close":2398.4407},{"date":"2020-04-17","close":2398.4407},{"date":"2020-04-20","close":2520.1528},{"date":"2020-04-21","close":2462.8765},{"date":"2020-04-22","close":2437.8184},{"date":"2020-04-23","close":2459.2969},{"date":"2020-04-24","close":2416.3398},{"date":"2020-04-27","close":2444.9775},{"date":"2020-04-28","close":2441.3979},{"date":"2020-04-29","close":2437.8184},{"date":"2020-05-04","close":2437.8184},{"date":"2020-05-06","close":2444.9775},{"date":"2020-05-07","close":2473.616},{"date":"2020-05-08","close":2502.2542},{"date":"2020-05-11","close":2441.3979},{"date":"2020-05-12","close":2348.3245},{"date":"2020-05-13","close":2355.4836},{"date":"2020-05-14","close":2291.0481},{"date":"2020-05-15","close":2298.2075},{"date":"2020-05-18","close":2291.0481},{"date":"2020-05-19","close":2330.4255},{"date":"2020-05-20","close":2362.6433},{"date":"2020-05-21","close":2391.2815},{"date":"2020-05-22","close":2373.3826},{"date":"2020-05-25","close":2384.1216},{"date":"2020-05-26","close":2706.3005},{"date":"2020-05-27","close":2641.8645},{"date":"2020-05-28","close":2548.7908},{"date":"2020-05-29","close":2555.9502},{"date":"2020-06-01","close":2573.8491},{"date":"2020-06-02","close":2591.7483},{"date":"2020-06-03","close":2684.8218},{"date":"2020-06-04","close":2588.1682},{"date":"2020-06-05","close":2645.4443},{"date":"2020-06-08","close":2691.9814},{"date":"2020-06-09","close":2670.5029},{"date":"2020-06-10","close":2634.7053},{"date":"2020-06-11","close":2623.9658},{"date":"2020-06-12","close":2559.5303},{"date":"2020-06-15","close":2462.8765},{"date":"2020-06-16","close":2541.6311},{"date":"2020-06-17","close":2527.3123},{"date":"2020-06-18","close":2555.9502},{"date":"2020-06-19","close":2523.7324},{"date":"2020-06-22","close":2516.573},{"date":"2020-06-23","close":2484.355},{"date":"2020-06-24","close":2487.9348},{"date":"2020-06-25","close":2434.2385},{"date":"2020-06-26","close":2452.1372},{"date":"2020-06-29","close":2423.4993},{"date":"2020-06-30","close":2412.7598},{"date":"2020-07-01","close":2369.8027},{"date":"2020-07-02","close":2409.1804},{"date":"2020-07-03","close":2430.6587},{"date":"2020-07-06","close":2484.355},{"date":"2020-07-07","close":2477.1956},{"date":"2020-07-08","close":2502.2542},{"date":"2020-07-09","close":2487.9348},{"date":"2020-07-10","close":2455.7168},{"date":"2020-07-13","close":2466.4565},{"date":"2020-07-14","close":2555.9502},{"date":"2020-07-15","close":2634.7053},{"date":"2020-07-16","close":2595.3276},{"date":"2020-07-17","close":2699.1409},{"date":"2020-07-20","close":2670.5029},{"date":"2020-07-21","close":2670.5029},{"date":"2020-07-22","close":2677.6624},{"date":"2020-07-23","close":2641.8645},{"date":"2020-07-24","close":2616.8064},{"date":"2020-07-27","close":2620.3862},{"date":"2020-07-28","close":2598.9075},{"date":"2020-07-29","close":2559.5303},{"date":"2020-07-30","close":2613.2268},{"date":"2020-07-31","close":2598.9075},{"date":"2020-08-03","close":2577.4292},{"date":"2020-08-04","close":2609.6467},{"date":"2020-08-05","close":2613.2268},{"date":"2020-08-06","close":2609.6467},{"date":"2020-08-07","close":2581.0085},{"date":"2020-08-10","close":2613.2268},{"date":"2020-08-11","close":2691.9814},{"date":"2020-08-12","close":2677.6624},{"date":"2020-08-13","close":2677.6624},{"date":"2020-08-14","close":2641.8645},{"date":"2020-08-18","close":2505.8337},{"date":"2020-08-19","close":2534.4719},{"date":"2020-08-20","close":2470.0359},{"date":"2020-08-21","close":2470.0359},{"date":"2020-08-24","close":2491.5146},{"date":"2020-08-25","close":2545.2112},{"date":"2020-08-26","close":2602.4875},{"date":"2020-08-27","close":2520.1528},{"date":"2020-08-28","close":2530.8921},{"date":"2020-08-31","close":2570.2698},{"date":"2020-09-01","close":2577.4292},{"date":"2020-09-02","close":2688.4016},{"date":"2020-09-03","close":2623.9658},{"date":"2020-09-04","close":2581.0085},{"date":"2020-09-07","close":2649.0244},{"date":"2020-09-08","close":2638.2847},{"date":"2020-09-09","close":2649.0244},{"date":"2020-09-10","close":2645.4443},{"date":"2020-09-11","close":2717.0396},{"date":"2020-09-14","close":2720.6196},{"date":"2020-09-15","close":2706.3005},{"date":"2020-09-16","close":2706.3005},{"date":"2020-09-17","close":2727.7791},{"date":"2020-09-18","close":2720.6196},{"date":"2020-09-21","close":2717.0396},{"date":"2020-09-22","close":2616.8064},{"date":"2020-09-23","close":2620.3862},{"date":"2020-09-24","close":2577.4292},{"date":"2020-09-25","close":2598.9075},{"date":"2020-09-28","close":2606.0671},{"date":"2020-09-29","close":2666.9229},{"date":"2020-10-05","close":2713.4602},{"date":"2020-10-06","close":2713.4602},{"date":"2020-10-07","close":2717.0396},{"date":"2020-10-08","close":2792.2151},{"date":"2020-10-12","close":2799.3743},{"date":"2020-10-13","close":2767.1562},{"date":"2020-10-14","close":2828.0122},{"date":"2020-10-15","close":2770.7361},{"date":"2020-10-16","close":2742.0981},{"date":"2020-10-19","close":2777.8955},{"date":"2020-10-20","close":2774.3159},{"date":"2020-10-21","close":2813.6934},{"date":"2020-10-22","close":2792.2151},{"date":"2020-10-23","close":2777.8955},{"date":"2020-10-26","close":2713.4602},{"date":"2020-10-27","close":2681.2422},{"date":"2020-10-28","close":2717.0396},{"date":"2020-10-29","close":2706.3005},{"date":"2020-10-30","close":2670.5029},{"date":"2020-11-02","close":2702.7207},{"date":"2020-11-03","close":2706.3005},{"date":"2020-11-04","close":2717.0396},{"date":"2020-11-05","close":2734.9387},{"date":"2020-11-06","close":2731.3586},{"date":"2020-11-09","close":2770.7361},{"date":"2020-11-10","close":2792.2151},{"date":"2020-11-11","close":2820.8528},{"date":"2020-11-12","close":2806.5339},{"date":"2020-11-13","close":2802.9539},{"date":"2020-11-16","close":2806.5339},{"date":"2020-11-17","close":2799.3743},{"date":"2020-11-18","close":2813.6934},{"date":"2020-11-19","close":2824.4326},{"date":"2020-11-20","close":2845.9111},{"date":"2020-11-23","close":2903.1875},{"date":"2020-11-24","close":2924.666},{"date":"2020-11-25","close":2878.1292},{"date":"2020-11-26","close":2892.4482},{"date":"2020-11-27","close":2896.0276},{"date":"2020-11-30","close":2892.4482},{"date":"2020-12-01","close":2996.2612},{"date":"2020-12-02","close":3032.0586},{"date":"2020-12-03","close":3042.7979},{"date":"2020-12-04","close":3075.0159},{"date":"2020-12-07","close":3110.8135},{"date":"2020-12-08","close":3114.3933},{"date":"2020-12-09","close":3168.0898},{"date":"2020-12-10","close":3117.9731},{"date":"2020-12-11","close":3067.8564},{"date":"2020-12-14","close":3028.4788},{"date":"2020-12-15","close":3057.1172},{"date":"2020-12-16","close":3100.0742},{"date":"2020-12-17","close":3049.9575},{"date":"2020-12-18","close":3064.2766},{"date":"2020-12-21","close":3075.0159},{"date":"2020-12-22","close":3028.4788},{"date":"2020-12-23","close":2978.3625},{"date":"2020-12-24","close":3035.6387},{"date":"2020-12-28","close":3049.9575},{"date":"2020-12-29","close":3042.5369},{"date":"2020-12-30","close":3079.6409},{"date":"2021-01-04","close":3005.4326},{"date":"2021-01-05","close":3198.374},{"date":"2021-01-06","close":3124.1658},{"date":"2021-01-07","close":3131.5867},{"date":"2021-01-08","close":3072.2202},{"date":"2021-01-11","close":2986.8806},{"date":"2021-01-12","close":3005.4326},{"date":"2021-01-13","close":3038.8264},{"date":"2021-01-14","close":3087.062},{"date":"2021-01-15","close":3075.9304},{"date":"2021-01-18","close":3009.1431},{"date":"2021-01-19","close":3075.9304},{"date":"2021-01-20","close":3057.3784},{"date":"2021-01-21","close":3113.0347},{"date":"2021-01-22","close":3176.1118},{"date":"2021-01-25","close":3176.1118},{"date":"2021-01-26","close":3179.822},{"date":"2021-01-27","close":3164.9805},{"date":"2021-01-28","close":3072.2202},{"date":"2021-01-29","close":3009.1431},{"date":"2021-02-01","close":3079.6411},{"date":"2021-02-02","close":3116.7449},{"date":"2021-02-03","close":3139.0076},{"date":"2021-02-04","close":3150.1384},{"date":"2021-02-05","close":3235.4783},{"date":"2021-02-08","close":3139.0076},{"date":"2021-02-09","close":3127.8762},{"date":"2021-02-10","close":3131.5867},{"date":"2021-02-15","close":3139.0076},{"date":"2021-02-16","close":3190.9534},{"date":"2021-02-17","close":3261.4509},{"date":"2021-02-18","close":3228.0574},{"date":"2021-02-19","close":3272.5823},{"date":"2021-02-22","close":3406.157},{"date":"2021-02-23","close":3309.6865},{"date":"2021-02-24","close":3621.3608},{"date":"2021-02-25","close":3621.3608},{"date":"2021-02-26","close":3443.261},{"date":"2021-03-02","close":3450.6819},{"date":"2021-03-03","close":3487.7859},{"date":"2021-03-04","close":3547.1521},{"date":"2021-03-05","close":3402.4468},{"date":"2021-03-08","close":3510.0486},{"date":"2021-03-09","close":3432.1301},{"date":"2021-03-10","close":3391.3157},{"date":"2021-03-11","close":3439.5505},{"date":"2021-03-12","close":3484.0759},{"date":"2021-03-15","close":3495.2068},{"date":"2021-03-16","close":3658.4651},{"date":"2021-03-17","close":3595.3882},{"date":"2021-03-18","close":3695.5691},{"date":"2021-03-19","close":3725.2524},{"date":"2021-03-22","close":3747.5151},{"date":"2021-03-23","close":3643.623},{"date":"2021-03-24","close":3639.9128},{"date":"2021-03-25","close":3658.4651},{"date":"2021-03-26","close":3647.3337},{"date":"2021-03-29","close":3706.7004},{"date":"2021-03-30","close":3725.2524},{"date":"2021-03-31","close":3836.5645},{"date":"2021-04-01","close":3769.7776},{"date":"2021-04-02","close":3784.6191},{"date":"2021-04-05","close":3910.7732},{"date":"2021-04-06","close":3843.9854},{"date":"2021-04-07","close":3940.4563},{"date":"2021-04-08","close":4215.0269},{"date":"2021-04-09","close":4192.7637},{"date":"2021-04-12","close":4125.9766},{"date":"2021-04-13","close":4081.4517},{"date":"2021-04-14","close":4103.7144},{"date":"2021-04-15","close":4022.0854},{"date":"2021-04-16","close":4044.3477},{"date":"2021-04-19","close":4096.2935},{"date":"2021-04-20","close":4133.3979},{"date":"2021-04-21","close":4059.189},{"date":"2021-04-22","close":4244.7095},{"date":"2021-04-23","close":4266.9722},{"date":"2021-04-26","close":4452.4927},{"date":"2021-04-27","close":5788.2407},{"date":"2021-04-28","close":5439.4624},{"date":"2021-04-29","close":6203.8066},{"date":"2021-04-30","close":6203.8066},{"date":"2021-05-03","close":5758.5571},{"date":"2021-05-04","close":6040.5488},{"date":"2021-05-06","close":6188.9648},{"date":"2021-05-07","close":5966.3403},{"date":"2021-05-10","close":6389.3276},{"date":"2021-05-11","close":6508.0605},{"date":"2021-05-12","close":6218.6479},{"date":"2021-05-13","close":5936.6572},{"date":"2021-05-14","close":5751.1362},{"date":"2021-05-17","close":5914.3945},{"date":"2021-05-18","close":6040.5488},{"date":"2021-05-20","close":6055.3896},{"date":"2021-05-21","close":5906.9741},{"date":"2021-05-24","close":5639.8247},{"date":"2021-05-25","close":5573.0366},{"date":"2021-05-26","close":5365.2539},{"date":"2021-05-27","close":5424.6201},{"date":"2021-05-28","close":5788.2407},{"date":"2021-05-31","close":5847.6069},{"date":"2021-06-01","close":5647.2451},{"date":"2021-06-02","close":5795.6616},{"date":"2021-06-03","close":5691.7705},{"date":"2021-06-04","close":5684.3496},{"date":"2021-06-07","close":5602.7197},{"date":"2021-06-08","close":5439.4624},{"date":"2021-06-09","close":5454.3037},{"date":"2021-06-10","close":5402.3579},{"date":"2021-06-11","close":5617.5615},{"date":"2021-06-14","close":5780.8193},{"date":"2021-06-15","close":5721.4536},{"date":"2021-06-16","close":5795.6616},{"date":"2021-06-17","close":5736.2949},{"date":"2021-06-18","close":5654.6655},{"date":"2021-06-21","close":5565.6162},{"date":"2021-06-22","close":5699.1904},{"date":"2021-06-23","close":5662.0874},{"date":"2021-06-24","close":5803.082},{"date":"2021-06-25","close":5803.082},{"date":"2021-06-28","close":6144.4404},{"date":"2021-06-29","close":5919.0938},{"date":"2021-06-30","close":5783.8857},{"date":"2021-07-01","close":5731.3057},{"date":"2021-07-02","close":5768.8628},{"date":"2021-07-05","close":5648.6787},{"date":"2021-07-06","close":5716.2822},{"date":"2021-07-07","close":5618.6318},{"date":"2021-07-08","close":5543.5171},{"date":"2021-07-09","close":5408.3091},{"date":"2021-07-12","close":5633.6553},{"date":"2021-07-13","close":5663.7012},{"date":"2021-07-14","close":5611.1206},{"date":"2021-07-15","close":5686.2358},{"date":"2021-07-16","close":5648.6787},{"date":"2021-07-19","close":5498.4478},{"date":"2021-07-20","close":5348.2168},{"date":"2021-07-21","close":5333.1934},{"date":"2021-07-22","close":5408.3091},{"date":"2021-07-23","close":5536.0054},{"date":"2021-07-26","close":5566.0518},{"date":"2021-07-27","close":5776.374},{"date":"2021-07-28","close":5723.7935},{"date":"2021-07-29","close":6046.7896},{"date":"2021-07-30","close":5971.6748},{"date":"2021-08-02","close":5633.6553},{"date":"2021-08-03","close":5483.4248},{"date":"2021-08-04","close":5551.0288},{"date":"2021-08-05","close":5693.7476},{"date":"2021-08-06","close":5611.1206},{"date":"2021-08-09","close":5723.7935},{"date":"2021-08-10","close":5611.1206},{"date":"2021-08-11","close":5626.1436},{"date":"2021-08-12","close":5603.6089},{"date":"2021-08-13","close":5483.4248},{"date":"2021-08-17","close":5310.6587},{"date":"2021-08-18","close":5318.1709},{"date":"2021-08-19","close":4987.6626},{"date":"2021-08-20","close":4687.2017},{"date":"2021-08-23","close":4694.7129},{"date":"2021-08-24","close":5025.2207},{"date":"2021-08-25","close":5070.2896},{"date":"2021-08-26","close":4987.6626},{"date":"2021-08-27","close":5017.709},{"date":"2021-08-30","close":5062.7783},{"date":"2021-08-31","close":5077.8013},{"date":"2021-09-01","close":5167.9395},{"date":"2021-09-02","close":5483.4248},{"date":"2021-09-03","close":5408.3091},{"date":"2021-09-06","close":5333.1934},{"date":"2021-09-07","close":5453.3789},{"date":"2021-09-08","close":5460.8896},{"date":"2021-09-09","close":5355.7285},{"date":"2021-09-10","close":5393.2861},{"date":"2021-09-13","close":5393.2861},{"date":"2021-09-14","close":5385.7744},{"date":"2021-09-15","close":5325.6821},{"date":"2021-09-16","close":5355.7285},{"date":"2021-09-17","close":5243.0552},{"date":"2021-09-23","close":5115.3584},{"date":"2021-09-24","close":5032.7324},{"date":"2021-09-27","close":5017.709},{"date":"2021-09-28","close":4890.0127},{"date":"2021-09-29","close":4829.9204},{"date":"2021-09-30","close":4837.4316},{"date":"2021-10-01","close":4657.1548},{"date":"2021-10-05","close":4439.3203},{"date":"2021-10-06","close":4334.1592},{"date":"2021-10-07","close":4461.855},{"date":"2021-10-08","close":4424.2974},{"date":"2021-10-12","close":4334.1592},{"date":"2021-10-13","close":4506.9243},{"date":"2021-10-14","close":4717.2476},{"date":"2021-10-15","close":4792.3628},{"date":"2021-10-18","close":4799.874},{"date":"2021-10-19","close":4664.6665},{"date":"2021-10-20","close":4634.6206},{"date":"2021-10-21","close":4642.1318},{"date":"2021-10-22","close":4574.5278},{"date":"2021-10-25","close":4634.6206},{"date":"2021-10-26","close":4694.7129},{"date":"2021-10-27","close":4672.1782},{"date":"2021-10-28","close":4589.5518},{"date":"2021-10-29","close":4597.0625},{"date":"2021-11-01","close":4401.7622},{"date":"2021-11-02","close":4559.5049},{"date":"2021-11-03","close":4499.4126},{"date":"2021-11-04","close":4334.1592},{"date":"2021-11-05","close":4236.5088},{"date":"2021-11-08","close":4236.5088},{"date":"2021-11-09","close":4236.5088},{"date":"2021-11-10","close":4146.3701},{"date":"2021-11-11","close":4086.2781},{"date":"2021-11-12","close":4228.9976},{"date":"2021-11-15","close":4326.6475},{"date":"2021-11-16","close":4304.1128},{"date":"2021-11-17","close":4386.7397},{"date":"2021-11-18","close":4582.04},{"date":"2021-11-19","close":4582.04},{"date":"2021-11-22","close":4454.3433},{"date":"2021-11-23","close":4499.4126},{"date":"2021-11-24","close":4476.8784},{"date":"2021-11-25","close":4401.7622},{"date":"2021-11-26","close":4259.0435},{"date":"2021-11-29","close":4138.8584},{"date":"2021-11-30","close":3958.582},{"date":"2021-12-01","close":4063.7437},{"date":"2021-12-02","close":4198.9512},{"date":"2021-12-03","close":4266.5552},{"date":"2021-12-06","close":4371.7163},{"date":"2021-12-07","close":4281.5781},{"date":"2021-12-08","close":4183.9282},{"date":"2021-12-09","close":4289.0894},{"date":"2021-12-10","close":4274.0664},{"date":"2021-12-13","close":4334.1592},{"date":"2021-12-14","close":4364.2051},{"date":"2021-12-15","close":4296.6006},{"date":"2021-12-16","close":4319.1357},{"date":"2021-12-17","close":4349.1821},{"date":"2021-12-20","close":4341.6704},{"date":"2021-12-21","close":4319.1357},{"date":"2021-12-22","close":4334.1592},{"date":"2021-12-23","close":4349.1821},{"date":"2021-12-24","close":4371.7163},{"date":"2021-12-27","close":4409.2739},{"date":"2021-12-28","close":4454.3433},{"date":"2021-12-29","close":4477.665},{"date":"2021-12-30","close":4407.7012},{"date":"2022-01-03","close":5700.0},{"date":"2022-01-04","close":4555.4019},{"date":"2022-01-05","close":4679.7817},{"date":"2022-01-06","close":4718.6499},{"date":"2022-01-07","close":4726.4233},{"date":"2022-01-10","close":4633.1396},{"date":"2022-01-11","close":4547.6279},{"date":"2022-01-12","close":4679.7817},{"date":"2022-01-13","close":4695.3291},{"date":"2022-01-14","close":4687.5552},{"date":"2022-01-17","close":4532.0806},{"date":"2022-01-18","close":4392.1538},{"date":"2022-01-19","close":4353.2852},{"date":"2022-01-20","close":4392.1538},{"date":"2022-01-21","close":4353.2852},{"date":"2022-01-24","close":4283.3213},{"date":"2022-01-25","close":4570.9492},{"date":"2022-01-26","close":4570.9492},{"date":"2022-01-27","close":4446.5698},{"date":"2022-01-28","close":5029.5986},{"date":"2022-02-03","close":5014.0513},{"date":"2022-02-04","close":5014.0513},{"date":"2022-02-07","close":4866.3506},{"date":"2022-02-08","close":4866.3506},{"date":"2022-02-09","close":4866.3506},{"date":"2022-02-10","close":5076.2417},{"date":"2022-02-11","close":5060.6938},{"date":"2022-02-14","close":4741.9707},{"date":"2022-02-15","close":4648.6865},{"date":"2022-02-16","close":4734.1968},{"date":"2022-02-17","close":4687.5552},{"date":"2022-02-18","close":4773.0659},{"date":"2022-02-21","close":4773.0659},{"date":"2022-02-22","close":4773.0659},{"date":"2022-02-23","close":4773.0659},{"date":"2022-02-24","close":4609.8179},{"date":"2022-02-25","close":4687.5552},{"date":"2022-02-28","close":4687.5552},{"date":"2022-03-02","close":4843.0298},{"date":"2022-03-03","close":4951.8618},{"date":"2022-03-04","close":4951.8618},{"date":"2022-03-07","close":4975.1826},{"date":"2022-03-08","close":4749.7446},{"date":"2022-03-10","close":4749.7446},{"date":"2022-03-11","close":4866.3506},{"date":"2022-03-14","close":5021.8247},{"date":"2022-03-15","close":4850.8032},{"date":"2022-03-16","close":4850.8032},{"date":"2022-03-17","close":4998.5039},{"date":"2022-03-18","close":5076.2417},{"date":"2022-03-21","close":5076.2417},{"date":"2022-03-22","close":5107.3364},{"date":"2022-03-23","close":5534.8911},{"date":"2022-03-24","close":5293.9058},{"date":"2022-03-25","close":5146.2046},{"date":"2022-03-28","close":5223.9419},{"date":"2022-03-29","close":5169.5259},{"date":"2022-03-30","close":5107.3364},{"date":"2022-03-31","close":5247.2632},{"date":"2022-04-01","close":5216.1685},{"date":"2022-04-04","close":5200.6211},{"date":"2022-04-05","close":5153.9785},{"date":"2022-04-06","close":5286.1318},{"date":"2022-04-07","close":5177.2993},{"date":"2022-04-08","close":5185.0728},{"date":"2022-04-11","close":5146.2046},{"date":"2022-04-12","close":5014.0513},{"date":"2022-04-13","close":5091.7891},{"date":"2022-04-14","close":5216.1685},{"date":"2022-04-15","close":5262.8105},{"date":"2022-04-18","close":5332.7744},{"date":"2022-04-19","close":5604.8545},{"date":"2022-04-20","close":5721.46},{"date":"2022-04-21","close":5635.9492},{"date":"2022-04-22","close":5550.4385},{"date":"2022-04-25","close":5565.9858},{"date":"2022-04-26","close":5698.1392},{"date":"2022-04-27","close":5768.1025},{"date":"2022-04-28","close":6055.7305},{"date":"2022-04-29","close":6009.0879},{"date":"2022-05-02","close":6009.0879},{"date":"2022-05-03","close":5954.6724},{"date":"2022-05-04","close":5970.2192},{"date":"2022-05-06","close":5806.9717},{"date":"2022-05-09","close":6990.0},{"date":"2022-05-10","close":5418.2852},{"date":"2022-05-11","close":5363.8696},{"date":"2022-05-12","close":5146.2046},{"date":"2022-05-13","close":5177.2993},{"date":"2022-05-16","close":5363.8696},{"date":"2022-05-17","close":5729.2339},{"date":"2022-05-18","close":5643.7231},{"date":"2022-05-19","close":5464.9272},{"date":"2022-05-20","close":5480.4746},{"date":"2022-05-23","close":5558.2119},{"date":"2022-05-24","close":5433.832},{"date":"2022-05-25","close":5363.8696},{"date":"2022-05-26","close":5270.584},{"date":"2022-05-27","close":5301.6792},{"date":"2022-05-30","close":5379.417},{"date":"2022-05-31","close":5356.0957},{"date":"2022-06-02","close":5332.7744},{"date":"2022-06-03","close":5356.0957},{"date":"2022-06-07","close":5379.417},{"date":"2022-06-08","close":5278.3579},{"date":"2022-06-09","close":5192.8467},{"date":"2022-06-10","close":5153.9785},{"date":"2022-06-13","close":4835.2559},{"date":"2022-06-14","close":4726.4233},{"date":"2022-06-15","close":4485.4385},{"date":"2022-06-16","close":4578.7227},{"date":"2022-06-17","close":4555.4019},{"date":"2022-06-20","close":4283.3213},{"date":"2022-06-21","close":4353.2852},{"date":"2022-06-22","close":4166.7153},{"date":"2022-06-23","close":4050.1096},{"date":"2022-06-24","close":4221.1323},{"date":"2022-06-27","close":4353.2852},{"date":"2022-06-28","close":4376.6064},{"date":"2022-06-29","close":4322.1899},{"date":"2022-06-30","close":4291.0947},{"date":"2022-07-01","close":4267.7739},{"date":"2022-07-04","close":4135.6206},{"date":"2022-07-05","close":4267.7739},{"date":"2022-07-06","close":4213.3584},{"date":"2022-07-07","close":4221.1323},{"date":"2022-07-08","close":4275.5474},{"date":"2022-07-11","close":4298.8687},{"date":"2022-07-12","close":4081.2046},{"date":"2022-07-13","close":4096.7524},{"date":"2022-07-14","close":4096.7524},{"date":"2022-07-15","close":4088.9785},{"date":"2022-07-18","close":4182.2637},{"date":"2022-07-19","close":4252.2266},{"date":"2022-07-20","close":4314.416},{"date":"2022-07-21","close":4314.416},{"date":"2022-07-22","close":4283.3213},{"date":"2022-07-25","close":4291.0947},{"date":"2022-07-26","close":4260.0},{"date":"2022-07-27","close":4298.8687},{"date":"2022-07-28","close":4431.0225},{"date":"2022-07-29","close":4469.8911},{"date":"2022-08-01","close":4500.9858},{"date":"2022-08-02","close":4431.0225},{"date":"2022-08-03","close":4462.1172},{"date":"2022-08-04","close":4462.1172},{"date":"2022-08-05","close":4446.5698},{"date":"2022-08-08","close":4399.9272},{"date":"2022-08-09","close":4446.5698},{"date":"2022-08-10","close":4539.8545},{"date":"2022-08-11","close":4672.0078},{"date":"2022-08-12","close":4617.5918},{"date":"2022-08-16","close":4617.5918},{"date":"2022-08-17","close":4493.2119},{"date":"2022-08-18","close":4415.4746},{"date":"2022-08-19","close":4353.2852},{"date":"2022-08-22","close":4205.5845},{"date":"2022-08-23","close":4182.2637},{"date":"2022-08-24","close":4221.1323},{"date":"2022-08-25","close":4260.0},{"date":"2022-08-26","close":4291.0947},{"date":"2022-08-29","close":4197.8105},{"date":"2022-08-30","close":4236.6792},{"date":"2022-08-31","close":4283.3213},{"date":"2022-09-01","close":4236.6792},{"date":"2022-09-02","close":4205.5845},{"date":"2022-09-05","close":4190.0371},{"date":"2022-09-06","close":4205.5845},{"date":"2022-09-07","close":4073.4307},{"date":"2022-09-08","close":4065.6572},{"date":"2022-09-13","close":4236.6792},{"date":"2022-09-14","close":4267.7739},{"date":"2022-09-15","close":4267.7739},{"date":"2022-09-16","close":4329.9639},{"date":"2022-09-19","close":4135.6206},{"date":"2022-09-20","close":4174.4893},{"date":"2022-09-21","close":4151.168},{"date":"2022-09-22","close":4073.4307},{"date":"2022-09-23","close":4236.6792},{"date":"2022-09-26","close":3886.8616},{"date":"2022-09-27","close":3809.1248},{"date":"2022-09-28","close":3735.2739},{"date":"2022-09-29","close":3778.0295},{"date":"2022-09-30","close":3774.1426},{"date":"2022-10-04","close":3840.2192},{"date":"2022-10-05","close":3743.0476},{"date":"2022-10-06","close":3824.6716},{"date":"2022-10-07","close":3824.6716},{"date":"2022-10-11","close":3676.9712},{"date":"2022-10-12","close":3684.7451},{"date":"2022-10-13","close":3634.2156},{"date":"2022-10-14","close":3653.6499},{"date":"2022-10-17","close":3645.8765},{"date":"2022-10-18","close":3750.8215},{"date":"2022-10-19","close":3731.3872},{"date":"2022-10-20","close":3692.5186},{"date":"2022-10-21","close":3688.6316},{"date":"2022-10-24","close":3692.5186},{"date":"2022-10-25","close":3653.6499},{"date":"2022-10-26","close":3614.7812},{"date":"2022-10-27","close":3622.5549},{"date":"2022-10-28","close":3513.7229},{"date":"2022-10-31","close":3525.3833},{"date":"2022-11-01","close":3599.2339},{"date":"2022-11-02","close":3599.2339},{"date":"2022-11-03","close":3572.0261},{"date":"2022-11-04","close":3560.3655},{"date":"2022-11-07","close":3603.1208},{"date":"2022-11-08","close":3653.6499},{"date":"2022-11-09","close":3719.7266},{"date":"2022-11-10","close":3746.9346},{"date":"2022-11-11","close":3778.0295},{"date":"2022-11-14","close":3778.0295},{"date":"2022-11-15","close":3778.0295},{"date":"2022-11-16","close":3816.8982},{"date":"2022-11-17","close":3781.9165},{"date":"2022-11-18","close":3809.1248},{"date":"2022-11-21","close":3758.595},{"date":"2022-11-22","close":3746.9346},{"date":"2022-11-23","close":3778.0295},{"date":"2022-11-24","close":3785.803},{"date":"2022-11-25","close":3805.2373},{"date":"2022-11-28","close":3731.3872},{"date":"2022-11-29","close":3746.9346},{"date":"2022-11-30","close":3863.5403},{"date":"2022-12-01","close":3894.6355},{"date":"2022-12-02","close":3886.8616},{"date":"2022-12-05","close":3879.0876},{"date":"2022-12-06","close":3855.7668},{"date":"2022-12-07","close":3855.7668},{"date":"2022-12-08","close":3820.7852},{"date":"2022-12-09","close":3820.7852},{"date":"2022-12-12","close":3793.5769},{"date":"2022-12-13","close":3789.6904},{"date":"2022-12-14","close":3809.1248},{"date":"2022-12-15","close":3809.1248},{"date":"2022-12-16","close":3809.1248},{"date":"2022-12-19","close":3781.9165},{"date":"2022-12-20","close":3715.8401},{"date":"2022-12-21","close":3746.9346},{"date":"2022-12-22","close":3805.2373},{"date":"2022-12-23","close":3805.2373},{"date":"2022-12-26","close":3882.9746},{"date":"2022-12-27","close":3941.2778},{"date":"2022-12-28","close":4023.9038},{"date":"2022-12-29","close":4023.9038},{"date":"2023-01-02","close":3846.2576},{"date":"2023-01-03","close":3751.2368},{"date":"2023-01-04","close":3792.5503},{"date":"2023-01-05","close":3784.2878},{"date":"2023-01-06","close":3809.0757},{"date":"2023-01-09","close":3883.4392},{"date":"2023-01-10","close":3949.5405},{"date":"2023-01-11","close":3978.4597},{"date":"2023-01-12","close":4019.7729},{"date":"2023-01-13","close":4019.7729},{"date":"2023-01-16","close":3994.9849},{"date":"2023-01-17","close":4007.3792},{"date":"2023-01-18","close":3990.8535},{"date":"2023-01-19","close":3982.5911},{"date":"2023-01-20","close":3966.0659},{"date":"2023-01-25","close":3990.8535},{"date":"2023-01-26","close":4036.2981},{"date":"2023-01-27","close":4094.1365},{"date":"2023-01-30","close":4052.8232},{"date":"2023-01-31","close":4040.4294},{"date":"2023-02-01","close":4110.6616},{"date":"2023-02-02","close":4118.9248},{"date":"2023-02-03","close":4131.3184},{"date":"2023-02-06","close":4110.6616},{"date":"2023-02-07","close":4172.6318},{"date":"2023-02-08","close":4213.9448},{"date":"2023-02-09","close":4230.4702},{"date":"2023-02-10","close":4205.6821},{"date":"2023-02-13","close":4230.4702},{"date":"2023-02-14","close":4280.0459},{"date":"2023-02-15","close":4213.9448},{"date":"2023-02-16","close":4313.0967},{"date":"2023-02-17","close":4395.7227},{"date":"2023-02-20","close":4453.561},{"date":"2023-02-21","close":4494.8745},{"date":"2023-02-22","close":4412.248},{"date":"2023-02-23","close":4437.0361},{"date":"2023-02-24","close":4346.147},{"date":"2023-02-27","close":4370.9346},{"date":"2023-02-28","close":4370.9346},{"date":"2023-03-02","close":4403.9854},{"date":"2023-03-03","close":4461.8237},{"date":"2023-03-06","close":4461.8237},{"date":"2023-03-07","close":4461.8237},{"date":"2023-03-08","close":4486.6123},{"date":"2023-03-09","close":4412.248},{"date":"2023-03-10","close":4337.8843},{"date":"2023-03-13","close":4246.9956},{"date":"2023-03-14","close":4156.106},{"date":"2023-03-15","close":4288.3086},{"date":"2023-03-16","close":4180.8945},{"date":"2023-03-17","close":4147.8438},{"date":"2023-03-20","close":4098.2681},{"date":"2023-03-21","close":4180.8945},{"date":"2023-03-22","close":4127.187},{"date":"2023-03-23","close":4048.6924},{"date":"2023-03-24","close":4036.2981},{"date":"2023-03-27","close":4032.1667},{"date":"2023-03-28","close":4156.106},{"date":"2023-03-29","close":4164.3687},{"date":"2023-03-30","close":4197.4194},{"date":"2023-03-31","close":4205.6821},{"date":"2023-04-03","close":4313.0967},{"date":"2023-04-04","close":4280.0459},{"date":"2023-04-05","close":4263.5205},{"date":"2023-04-06","close":4180.8945},{"date":"2023-04-07","close":4156.106},{"date":"2023-04-10","close":4238.7324},{"date":"2023-04-11","close":4263.5205},{"date":"2023-04-12","close":4288.3086},{"date":"2023-04-13","close":4313.0967},{"date":"2023-04-14","close":4395.7227},{"date":"2023-04-17","close":4470.0864},{"date":"2023-04-18","close":4453.561},{"date":"2023-04-19","close":4420.5107},{"date":"2023-04-20","close":4304.834},{"date":"2023-04-21","close":4313.0967},{"date":"2023-04-24","close":4222.2075},{"date":"2023-04-25","close":4189.1567},{"date":"2023-04-26","close":4156.106},{"date":"2023-04-27","close":4205.6821},{"date":"2023-04-28","close":4313.0967},{"date":"2023-05-02","close":4329.6216},{"date":"2023-05-03","close":4354.4102},{"date":"2023-05-04","close":4354.4102},{"date":"2023-05-08","close":4387.4604},{"date":"2023-05-09","close":4337.8843},{"date":"2023-05-10","close":4379.1978},{"date":"2023-05-11","close":4395.7227},{"date":"2023-05-12","close":4304.834},{"date":"2023-05-15","close":4280.0459},{"date":"2023-05-16","close":4263.5205},{"date":"2023-05-17","close":4271.7832},{"date":"2023-05-18","close":4354.4102},{"date":"2023-05-19","close":4379.1978},{"date":"2023-05-22","close":4470.0864},{"date":"2023-05-23","close":4461.8237},{"date":"2023-05-24","close":4420.5107},{"date":"2023-05-25","close":4395.7227},{"date":"2023-05-26","close":4271.7832},{"date":"2023-05-30","close":4304.834},{"date":"2023-05-31","close":4321.3589},{"date":"2023-06-01","close":4370.9346},{"date":"2023-06-02","close":4395.7227},{"date":"2023-06-05","close":4668.3901},{"date":"2023-06-07","close":4577.501},{"date":"2023-06-08","close":4668.3901},{"date":"2023-06-09","close":4602.2886},{"date":"2023-06-12","close":4594.0259},{"date":"2023-06-13","close":4544.4502},{"date":"2023-06-14","close":4503.1367},{"date":"2023-06-15","close":4511.3999},{"date":"2023-06-16","close":4569.2383},{"date":"2023-06-19","close":4635.3389},{"date":"2023-06-20","close":4577.501},{"date":"2023-06-21","close":4494.8745},{"date":"2023-06-22","close":4585.7632},{"date":"2023-06-23","close":4527.9248},{"date":"2023-06-26","close":4610.5513},{"date":"2023-06-27","close":4767.541},{"date":"2023-06-28","close":4734.4907},{"date":"2023-06-29","close":4676.6523},{"date":"2023-06-30","close":4676.6523},{"date":"2023-07-03","close":4717.9653},{"date":"2023-07-04","close":4676.6523},{"date":"2023-07-05","close":4519.6626},{"date":"2023-07-06","close":4503.1367},{"date":"2023-07-07","close":4453.561},{"date":"2023-07-10","close":4552.7129},{"date":"2023-07-11","close":4503.1367},{"date":"2023-07-12","close":4519.6626},{"date":"2023-07-13","close":4519.6626},{"date":"2023-07-14","close":4503.1367},{"date":"2023-07-17","close":4527.9248},{"date":"2023-07-18","close":4428.7729},{"date":"2023-07-19","close":4379.1978},{"date":"2023-07-20","close":4362.6724},{"date":"2023-07-21","close":4296.5708},{"date":"2023-07-24","close":4205.6821},{"date":"2023-07-25","close":4180.8945},{"date":"2023-07-26","close":4065.217},{"date":"2023-07-27","close":4098.2681},{"date":"2023-07-28","close":4238.7324},{"date":"2023-07-31","close":4329.6216},{"date":"2023-08-01","close":4246.9956},{"date":"2023-08-02","close":4255.2583},{"date":"2023-08-03","close":4263.5205},{"date":"2023-08-04","close":4246.9956},{"date":"2023-08-07","close":4213.9448},{"date":"2023-08-08","close":4222.2075},{"date":"2023-08-09","close":4222.2075},{"date":"2023-08-10","close":4238.7324},{"date":"2023-08-11","close":4255.2583},{"date":"2023-08-14","close":4156.106},{"date":"2023-08-16","close":4069.3489},{"date":"2023-08-17","close":4040.4294},{"date":"2023-08-18","close":4007.3792},{"date":"2023-08-21","close":3970.1968},{"date":"2023-08-22","close":3891.7017},{"date":"2023-08-23","close":3895.8335},{"date":"2023-08-24","close":3933.0149},{"date":"2023-08-25","close":3966.0659},{"date":"2023-08-28","close":4106.5303},{"date":"2023-08-29","close":4127.187},{"date":"2023-08-30","close":4139.5811},{"date":"2023-08-31","close":4147.8438},{"date":"2023-09-01","close":4131.3184},{"date":"2023-09-04","close":4131.3184},{"date":"2023-09-05","close":4061.0862},{"date":"2023-09-06","close":4056.9548},{"date":"2023-09-07","close":4048.6924},{"date":"2023-09-08","close":4156.106},{"date":"2023-09-11","close":4197.4194},{"date":"2023-09-12","close":4139.5811},{"date":"2023-09-13","close":4296.5708},{"date":"2023-09-14","close":4296.5708},{"date":"2023-09-15","close":4362.6724},{"date":"2023-09-18","close":4263.5205},{"date":"2023-09-19","close":4222.2075},{"date":"2023-09-20","close":4288.3086},{"date":"2023-09-21","close":4255.2583},{"date":"2023-09-22","close":4470.0864},{"date":"2023-09-25","close":4461.8237},{"date":"2023-09-26","close":4296.5708},{"date":"2023-09-27","close":4147.8438},{"date":"2023-10-04","close":4131.3184},{"date":"2023-10-05","close":4102.3994},{"date":"2023-10-06","close":4222.2075},{"date":"2023-10-10","close":4127.187},{"date":"2023-10-11","close":4213.9448},{"date":"2023-10-12","close":4321.3589},{"date":"2023-10-13","close":4337.8843},{"date":"2023-10-16","close":4271.7832},{"date":"2023-10-17","close":4329.6216},{"date":"2023-10-18","close":4255.2583},{"date":"2023-10-19","close":4172.6318},{"date":"2023-10-20","close":4164.3687},{"date":"2023-10-23","close":4131.3184},{"date":"2023-10-24","close":4172.6318},{"date":"2023-10-25","close":4197.4194},{"date":"2023-10-26","close":4139.5811},{"date":"2023-10-27","close":4118.9248},{"date":"2023-10-30","close":4123.0557},{"date":"2023-10-31","close":4090.0051},{"date":"2023-11-01","close":4131.3184},{"date":"2023-11-02","close":4180.8945},{"date":"2023-11-03","close":4156.106},{"date":"2023-11-06","close":4164.3687},{"date":"2023-11-07","close":4106.5303},{"date":"2023-11-08","close":4123.0557},{"date":"2023-11-09","close":4090.0051},{"date":"2023-11-10","close":4106.5303},{"date":"2023-11-13","close":4098.2681},{"date":"2023-11-14","close":4131.3184},{"date":"2023-11-15","close":4172.6318},{"date":"2023-11-16","close":4156.106},{"date":"2023-11-17","close":4180.8945},{"date":"2023-11-20","close":4205.6821},{"date":"2023-11-21","close":4230.4702},{"date":"2023-11-22","close":4238.7324},{"date":"2023-11-23","close":4238.7324},{"date":"2023-11-24","close":4213.9448},{"date":"2023-11-27","close":4246.9956},{"date":"2023-11-28","close":4238.7324},{"date":"2023-11-29","close":4280.0459},{"date":"2023-11-30","close":4362.6724},{"date":"2023-12-01","close":4370.9346},{"date":"2023-12-04","close":4379.1978},{"date":"2023-12-05","close":4329.6216},{"date":"2023-12-06","close":4379.1978},{"date":"2023-12-07","close":4370.9346},{"date":"2023-12-08","close":4321.3589},{"date":"2023-12-11","close":4387.4604},{"date":"2023-12-12","close":4379.1978},{"date":"2023-12-13","close":4172.6318},{"date":"2023-12-14","close":4172.6318},{"date":"2023-12-15","close":4189.1567},{"date":"2023-12-18","close":4164.3687},{"date":"2023-12-19","close":4164.3687},{"date":"2023-12-20","close":4189.1567},{"date":"2023-12-21","close":4205.6821},{"date":"2023-12-22","close":4222.2075},{"date":"2023-12-26","close":4379.1978},{"date":"2023-12-27","close":4493.0566},{"date":"2023-12-28","close":4466.7817},{"date":"2024-01-02","close":4422.9897},{"date":"2024-01-03","close":4335.4053},{"date":"2024-01-04","close":4331.0264},{"date":"2024-01-05","close":4304.751},{"date":"2024-01-08","close":4287.2344},{"date":"2024-01-09","close":4282.8555},{"date":"2024-01-10","close":4282.8555},{"date":"2024-01-11","close":4278.4761},{"date":"2024-01-12","close":4260.959},{"date":"2024-01-15","close":4278.4761},{"date":"2024-01-16","close":4274.0967},{"date":"2024-01-17","close":4221.5464},{"date":"2024-01-18","close":4195.2715},{"date":"2024-01-19","close":4225.9258},{"date":"2024-01-22","close":4212.7881},{"date":"2024-01-23","close":4217.167},{"date":"2024-01-24","close":4204.0298},{"date":"2024-01-25","close":4173.3755},{"date":"2024-01-26","close":4168.9961},{"date":"2024-01-29","close":4164.6172},{"date":"2024-01-30","close":4217.167},{"date":"2024-01-31","close":4225.9258},{"date":"2024-02-01","close":4309.1309},{"date":"2024-02-02","close":4335.4053},{"date":"2024-02-05","close":4331.0264},{"date":"2024-02-06","close":4304.751},{"date":"2024-02-07","close":4291.6133},{"date":"2024-02-08","close":4304.751},{"date":"2024-02-13","close":4313.5098},{"date":"2024-02-14","close":4300.3721},{"date":"2024-02-15","close":4291.6133},{"date":"2024-02-16","close":4317.8887},{"date":"2024-02-19","close":4331.0264},{"date":"2024-02-20","close":4326.6475},{"date":"2024-02-21","close":4317.8887},{"date":"2024-02-22","close":4304.751},{"date":"2024-02-23","close":4304.751},{"date":"2024-02-26","close":4256.5801},{"date":"2024-02-27","close":4260.959},{"date":"2024-02-28","close":4252.2012},{"date":"2024-02-29","close":4265.3389},{"date":"2024-03-04","close":4260.959},{"date":"2024-03-05","close":4247.8213},{"date":"2024-03-06","close":4379.1978},{"date":"2024-03-07","close":4598.1577},{"date":"2024-03-08","close":4536.8491},{"date":"2024-03-11","close":4510.5737},{"date":"2024-03-12","close":4348.543},{"date":"2024-03-13","close":4366.0601},{"date":"2024-03-14","close":4374.8184},{"date":"2024-03-15","close":4387.9561},{"date":"2024-03-18","close":4374.8184},{"date":"2024-03-19","close":4422.9897},{"date":"2024-03-20","close":4431.748},{"date":"2024-03-21","close":4466.7817},{"date":"2024-03-22","close":4422.9897},{"date":"2024-03-25","close":4422.9897},{"date":"2024-03-26","close":4405.4727},{"date":"2024-03-27","close":4466.7817},{"date":"2024-03-28","close":4501.8149},{"date":"2024-03-29","close":4414.231},{"date":"2024-04-01","close":4466.7817},{"date":"2024-04-02","close":4440.5063},{"date":"2024-04-03","close":4440.5063},{"date":"2024-04-04","close":4458.0229},{"date":"2024-04-05","close":4449.2646},{"date":"2024-04-08","close":4379.1978},{"date":"2024-04-09","close":4387.9561},{"date":"2024-04-11","close":4348.543},{"date":"2024-04-12","close":4370.4395},{"date":"2024-04-15","close":4379.1978},{"date":"2024-04-16","close":4357.3018},{"date":"2024-04-17","close":4357.3018},{"date":"2024-04-18","close":4396.7144},{"date":"2024-04-19","close":4431.748},{"date":"2024-04-22","close":4440.5063},{"date":"2024-04-23","close":4493.0566},{"date":"2024-04-24","close":4466.7817},{"date":"2024-04-25","close":4501.8149},{"date":"2024-04-26","close":4493.0566},{"date":"2024-04-29","close":4484.2983},{"date":"2024-04-30","close":4484.2983},{"date":"2024-05-02","close":4501.8149},{"date":"2024-05-03","close":4536.8491},{"date":"2024-05-07","close":4563.1235},{"date":"2024-05-08","close":4563.1235},{"date":"2024-05-09","close":4563.1235},{"date":"2024-05-10","close":4528.0903},{"date":"2024-05-13","close":4519.3315},{"date":"2024-05-14","close":4554.3657},{"date":"2024-05-16","close":4563.1235},{"date":"2024-05-17","close":4563.1235},{"date":"2024-05-20","close":4554.3657},{"date":"2024-05-21","close":4545.6069},{"date":"2024-05-22","close":4545.6069},{"date":"2024-05-23","close":4519.3315},{"date":"2024-05-24","close":4554.3657},{"date":"2024-05-27","close":4510.5737},{"date":"2024-05-28","close":4501.8149},{"date":"2024-05-29","close":4519.3315},{"date":"2024-05-30","close":4458.0229},{"date":"2024-05-31","close":4449.2646},{"date":"2024-06-03","close":4571.8823},{"date":"2024-06-04","close":4545.6069},{"date":"2024-06-05","close":4589.3989},{"date":"2024-06-07","close":4563.1235},{"date":"2024-06-10","close":4563.1235},{"date":"2024-06-11","close":4528.0903},{"date":"2024-06-12","close":4510.5737},{"date":"2024-06-13","close":4431.748},{"date":"2024-06-14","close":4440.5063},{"date":"2024-06-17","close":4422.9897},{"date":"2024-06-18","close":4431.748},{"date":"2024-06-19","close":4440.5063},{"date":"2024-06-20","close":4466.7817},{"date":"2024-06-21","close":4387.9561},{"date":"2024-06-24","close":4366.0601},{"date":"2024-06-25","close":4361.6807},{"date":"2024-06-26","close":4348.543},{"date":"2024-06-27","close":4348.543},{"date":"2024-06-28","close":4370.4395},{"date":"2024-07-01","close":4361.6807},{"date":"2024-07-02","close":4370.4395},{"date":"2024-07-03","close":4374.8184},{"date":"2024-07-04","close":4387.9561},{"date":"2024-07-05","close":4366.0601},{"date":"2024-07-08","close":4361.6807},{"date":"2024-07-09","close":4344.1641},{"date":"2024-07-10","close":4374.8184},{"date":"2024-07-11","close":4379.1978},{"date":"2024-07-12","close":4370.4395},{"date":"2024-07-15","close":4366.0601},{"date":"2024-07-16","close":4374.8184},{"date":"2024-07-17","close":4361.6807},{"date":"2024-07-18","close":4357.3018},{"date":"2024-07-19","close":4335.4053},{"date":"2024-07-22","close":4335.4053},{"date":"2024-07-23","close":4335.4053},{"date":"2024-07-24","close":4326.6475},{"date":"2024-07-25","close":4282.8555},{"date":"2024-07-26","close":4274.0967},{"date":"2024-07-29","close":4317.8887},{"date":"2024-07-30","close":4291.6133},{"date":"2024-07-31","close":4278.4761},{"date":"2024-08-01","close":4313.5098},{"date":"2024-08-02","close":4243.4424},{"date":"2024-08-05","close":3853.6938},{"date":"2024-08-06","close":3932.5198},{"date":"2024-08-07","close":3945.6567},{"date":"2024-08-08","close":4024.4827},{"date":"2024-08-09","close":4068.2749},{"date":"2024-08-12","close":4068.2749},{"date":"2024-08-13","close":4072.6538},{"date":"2024-08-14","close":4116.4458},{"date":"2024-08-16","close":4133.9624},{"date":"2024-08-19","close":4103.3081},{"date":"2024-08-20","close":4112.0664},{"date":"2024-08-21","close":4103.3081},{"date":"2024-08-22","close":4103.3081},{"date":"2024-08-23","close":4112.0664},{"date":"2024-08-26","close":4151.4795},{"date":"2024-08-27","close":4142.7207},{"date":"2024-08-28","close":4142.7207},{"date":"2024-08-29","close":4125.2041},{"date":"2024-08-30","close":4116.4458},{"date":"2024-09-02","close":4125.2041},{"date":"2024-09-03","close":4107.6875},{"date":"2024-09-04","close":4072.6538},{"date":"2024-09-05","close":4011.3452},{"date":"2024-09-06","close":3998.2075},{"date":"2024-09-09","close":4011.3452},{"date":"2024-09-10","close":4002.5864},{"date":"2024-09-11","close":3954.4155},{"date":"2024-09-12","close":3976.3113},{"date":"2024-09-13","close":3976.3113},{"date":"2024-09-19","close":3980.6907},{"date":"2024-09-20","close":3980.6907},{"date":"2024-09-23","close":3985.0698},{"date":"2024-09-24","close":4020.1033},{"date":"2024-09-25","close":4072.6538},{"date":"2024-09-26","close":4125.2041},{"date":"2024-09-27","close":4085.7915},{"date":"2024-09-30","close":4081.4119},{"date":"2024-10-02","close":4033.241},{"date":"2024-10-04","close":4028.8618},{"date":"2024-10-07","close":4072.6538},{"date":"2024-10-08","close":4055.1372},{"date":"2024-10-10","close":4077.033},{"date":"2024-10-11","close":4081.4119},{"date":"2024-10-14","close":4112.0664},{"date":"2024-10-15","close":4151.4795},{"date":"2024-10-16","close":4151.4795},{"date":"2024-10-17","close":4151.4795},{"date":"2024-10-18","close":4177.7544},{"date":"2024-10-21","close":4212.7881},{"date":"2024-10-22","close":4208.4092},{"date":"2024-10-23","close":4217.167},{"date":"2024-10-24","close":4186.5127},{"date":"2024-10-25","close":4129.5835},{"date":"2024-10-28","close":4116.4458},{"date":"2024-10-29","close":4020.1033},{"date":"2024-10-30","close":4055.1372},{"date":"2024-10-31","close":4041.9995},{"date":"2024-11-01","close":3923.761},{"date":"2024-11-04","close":3950.0364},{"date":"2024-11-05","close":3976.3113},{"date":"2024-11-06","close":3976.3113},{"date":"2024-11-07","close":3998.2075},{"date":"2024-11-08","close":4006.9656},{"date":"2024-11-11","close":3998.2075},{"date":"2024-11-12","close":3897.4858},{"date":"2024-11-13","close":3893.1067},{"date":"2024-11-14","close":3871.2109},{"date":"2024-11-15","close":3958.7944},{"date":"2024-11-18","close":4011.3452},{"date":"2024-11-19","close":4020.1033},{"date":"2024-11-20","close":4055.1372},{"date":"2024-11-21","close":4063.8953},{"date":"2024-11-22","close":4081.4119},{"date":"2024-11-25","close":4098.9292},{"date":"2024-11-26","close":4094.5496},{"date":"2024-11-27","close":4081.4119},{"date":"2024-11-28","close":4077.033},{"date":"2024-11-29","close":4063.8953},{"date":"2024-12-02","close":3923.761},{"date":"2024-12-03","close":3985.0698},{"date":"2024-12-04","close":3932.5198},{"date":"2024-12-05","close":3936.8987},{"date":"2024-12-06","close":3928.1401},{"date":"2024-12-09","close":3866.8313},{"date":"2024-12-10","close":3936.8987},{"date":"2024-12-11","close":4041.9995},{"date":"2024-12-12","close":4120.8247},{"date":"2024-12-13","close":4133.9624},{"date":"2024-12-16","close":4085.7915},{"date":"2024-12-17","close":4094.5496},{"date":"2024-12-18","close":4116.4458},{"date":"2024-12-19","close":4230.3047},{"date":"2024-12-20","close":4142.7207},{"date":"2024-12-23","close":4204.0298},{"date":"2024-12-24","close":4168.9961},{"date":"2024-12-26","close":4090.1707},{"date":"2024-12-27","close":4174.4077},{"date":"2024-12-30","close":4188.4473},{"date":"2025-01-02","close":4202.4868},{"date":"2025-01-03","close":4258.6445},{"date":"2025-01-06","close":4249.2847},{"date":"2025-01-07","close":4258.6445},{"date":"2025-01-08","close":4221.2061},{"date":"2025-01-09","close":4230.5654},{"date":"2025-01-10","close":4174.4077},{"date":"2025-01-13","close":4174.4077},{"date":"2025-01-14","close":4118.2495},{"date":"2025-01-15","close":4146.3286},{"date":"2025-01-16","close":4108.8901},{"date":"2025-01-17","close":4076.1311},{"date":"2025-01-20","close":4066.7715},{"date":"2025-01-21","close":4057.4119},{"date":"2025-01-22","close":4034.0127},{"date":"2025-01-23","close":4005.9338},{"date":"2025-01-24","close":4015.2935},{"date":"2025-01-31","close":4010.6135},{"date":"2025-02-03","close":3931.0564},{"date":"2025-02-04","close":3987.2144},{"date":"2025-02-05","close":4015.2935},{"date":"2025-02-06","close":4029.333},{"date":"2025-02-07","close":4019.9731},{"date":"2025-02-10","close":4024.6531},{"date":"2025-02-11","close":4010.6135},{"date":"2025-02-12","close":3977.8547},{"date":"2025-02-13","close":4001.2539},{"date":"2025-02-14","close":4010.6135},{"date":"2025-02-17","close":4019.9731},{"date":"2025-02-18","close":4005.9338},{"date":"2025-02-19","close":4052.7322},{"date":"2025-02-20","close":4052.7322},{"date":"2025-02-21","close":4048.0522},{"date":"2025-02-24","close":4057.4119},{"date":"2025-02-25","close":4207.1665},{"date":"2025-02-26","close":4169.728},{"date":"2025-02-27","close":4099.5303},{"date":"2025-02-28","close":4118.2495},{"date":"2025-03-04","close":4099.5303},{"date":"2025-03-05","close":4165.0479},{"date":"2025-03-06","close":4169.728},{"date":"2025-03-07","close":4183.7671},{"date":"2025-03-10","close":4141.6489},{"date":"2025-03-11","close":4071.4514},{"date":"2025-03-12","close":4099.5303},{"date":"2025-03-13","close":4127.6094},{"date":"2025-03-14","close":4118.2495},{"date":"2025-03-17","close":4104.21},{"date":"2025-03-18","close":4062.0918},{"date":"2025-03-19","close":4071.4514},{"date":"2025-03-20","close":4071.4514},{"date":"2025-03-21","close":4066.7715},{"date":"2025-03-24","close":4057.4119},{"date":"2025-03-25","close":4076.1311},{"date":"2025-03-26","close":4141.6489},{"date":"2025-03-27","close":4108.8901},{"date":"2025-03-28","close":4052.7322},{"date":"2025-03-31","close":4001.2539},{"date":"2025-04-01","close":4029.333},{"date":"2025-04-02","close":4019.9731},{"date":"2025-04-03","close":4019.9731},{"date":"2025-04-04","close":4043.3723},{"date":"2025-04-07","close":3963.8154},{"date":"2025-04-08","close":3982.5347},{"date":"2025-04-09","close":3987.2144},{"date":"2025-04-10","close":4090.1707},{"date":"2025-04-11","close":4038.6926},{"date":"2025-04-14","close":4090.1707},{"date":"2025-04-15","close":4108.8901},{"date":"2025-04-16","close":4104.21},{"date":"2025-04-17","close":4136.9692},{"date":"2025-04-18","close":4127.6094},{"date":"2025-04-21","close":4179.0874},{"date":"2025-04-22","close":4183.7671},{"date":"2025-04-23","close":4183.7671},{"date":"2025-04-24","close":4132.2891},{"date":"2025-04-25","close":4132.2891},{"date":"2025-04-28","close":4136.9692},{"date":"2025-04-29","close":4136.9692},{"date":"2025-04-30","close":4165.0479},{"date":"2025-05-02","close":4165.0479},{"date":"2025-05-07","close":4132.2891},{"date":"2025-05-08","close":4136.9692},{"date":"2025-05-09","close":4136.9692},{"date":"2025-05-12","close":4202.4868},{"date":"2025-05-13","close":4183.7671},{"date":"2025-05-14","close":4239.9253},{"date":"2025-05-15","close":4244.605},{"date":"2025-05-16","close":4244.605},{"date":"2025-05-19","close":4202.4868},{"date":"2025-05-20","close":4221.2061},{"date":"2025-05-21","close":4249.2847},{"date":"2025-05-22","close":4211.8462},{"date":"2025-05-23","close":4239.9253},{"date":"2025-05-26","close":4221.2061},{"date":"2025-05-27","close":4310.1226},{"date":"2025-05-28","close":4258.6445},{"date":"2025-05-29","close":4328.8418},{"date":"2025-05-30","close":4333.522},{"date":"2025-06-02","close":4305.4429},{"date":"2025-06-04","close":4347.5615},{"date":"2025-06-05","close":4296.083},{"date":"2025-06-09","close":4347.5615},{"date":"2025-06-10","close":4352.2412},{"date":"2025-06-11","close":4352.2412},{"date":"2025-06-12","close":4352.2412},{"date":"2025-06-13","close":4342.8813},{"date":"2025-06-16","close":4324.1621},{"date":"2025-06-17","close":4310.1226},{"date":"2025-06-18","close":4296.083},{"date":"2025-06-19","close":4296.083},{"date":"2025-06-20","close":4286.7236},{"date":"2025-06-23","close":4300.7632},{"date":"2025-06-24","close":4324.1621},{"date":"2025-06-25","close":4324.1621},{"date":"2025-06-26","close":4277.3638},{"date":"2025-06-27","close":4305.4429},{"date":"2025-06-30","close":4253.9648},{"date":"2025-07-01","close":4277.3638},{"date":"2025-07-02","close":4268.0044},{"date":"2025-07-03","close":4282.0435},{"date":"2025-07-04","close":4268.0044},{"date":"2025-07-07","close":4258.6445},{"date":"2025-07-08","close":4268.0044},{"date":"2025-07-09","close":4268.0044},{"date":"2025-07-10","close":4244.605},{"date":"2025-07-11","close":4305.4429},{"date":"2025-07-14","close":4314.8027},{"date":"2025-07-15","close":4314.8027},{"date":"2025-07-16","close":4338.2017},{"date":"2025-07-17","close":4356.9209},{"date":"2025-07-18","close":4333.522},{"date":"2025-07-21","close":4342.8813},{"date":"2025-07-22","close":4370.9604},{"date":"2025-07-23","close":4380.3203},{"date":"2025-07-24","close":4375.6401},{"date":"2025-07-25","close":4394.3594},{"date":"2025-07-28","close":4342.8813},{"date":"2025-07-29","close":4342.8813},{"date":"2025-07-30","close":4328.8418},{"date":"2025-07-31","close":4333.522},{"date":"2025-08-01","close":4272.6841},{"date":"2025-08-04","close":4300.7632},{"date":"2025-08-05","close":4324.1621},{"date":"2025-08-06","close":4300.7632},{"date":"2025-08-07","close":4296.083},{"date":"2025-08-08","close":4272.6841},{"date":"2025-08-11","close":4230.5654},{"date":"2025-08-12","close":4244.605},{"date":"2025-08-13","close":4225.8857},{"date":"2025-08-14","close":4239.9253},{"date":"2025-08-18","close":4253.9648},{"date":"2025-08-19","close":4296.083},{"date":"2025-08-20","close":4211.8462},{"date":"2025-08-21","close":4286.7236},{"date":"2025-08-22","close":4211.8462},{"date":"2025-08-25","close":4314.8027},{"date":"2025-08-26","close":4342.8813},{"date":"2025-08-27","close":4338.2017},{"date":"2025-08-28","close":4361.6006},{"date":"2025-08-29","close":4333.522},{"date":"2025-09-01","close":4291.4033},{"date":"2025-09-02","close":4282.0435},{"date":"2025-09-03","close":4296.083},{"date":"2025-09-04","close":4314.8027},{"date":"2025-09-05","close":4314.8027},{"date":"2025-09-08","close":4286.7236},{"date":"2025-09-09","close":4324.1621},{"date":"2025-09-10","close":4492.6362},{"date":"2025-09-11","close":4445.8379},{"date":"2025-09-12","close":4450.5176},{"date":"2025-09-15","close":4441.1577},{"date":"2025-09-16","close":4422.4385},{"date":"2025-09-17","close":4380.3203},{"date":"2025-09-18","close":4361.6006},{"date":"2025-09-19","close":4635.0},{"date":"2025-09-22","close":4314.8027},{"date":"2025-09-23","close":4333.522},{"date":"2025-09-24","close":4328.8418},{"date":"2025-09-25","close":4286.7236},{"date":"2025-09-26","close":4211.8462},{"date":"2025-09-29","close":4244.605},{"date":"2025-09-30","close":4244.605},{"date":"2025-10-01","close":4244.605},{"date":"2025-10-02","close":4263.3242},{"date":"2025-10-10","close":4235.2456},{"date":"2025-10-13","close":4300.7632},{"date":"2025-10-14","close":4300.7632},{"date":"2025-10-15","close":4300.7632},{"date":"2025-10-16","close":4263.3242},{"date":"2025-10-17","close":4277.3638},{"date":"2025-10-20","close":4286.7236},{"date":"2025-10-21","close":4300.7632},{"date":"2025-10-22","close":4296.083},{"date":"2025-10-23","close":4300.7632},{"date":"2025-10-24","close":4305.4429},{"date":"2025-10-27","close":4352.2412},{"date":"2025-10-28","close":4370.9604},{"date":"2025-10-29","close":4366.2808},{"date":"2025-10-30","close":4314.8027},{"date":"2025-10-31","close":4296.083},{"date":"2025-11-03","close":4300.7632},{"date":"2025-11-04","close":4296.083},{"date":"2025-11-05","close":4258.6445},{"date":"2025-11-06","close":4244.605},{"date":"2025-11-07","close":4244.605},{"date":"2025-11-10","close":4239.9253},{"date":"2025-11-11","close":4239.9253},{"date":"2025-11-12","close":4286.7236},{"date":"2025-11-13","close":4296.083},{"date":"2025-11-14","close":4300.7632},{"date":"2025-11-17","close":4300.7632},{"date":"2025-11-18","close":4300.7632},{"date":"2025-11-19","close":4300.7632},{"date":"2025-11-20","close":4300.7632},{"date":"2025-11-21","close":4291.4033},{"date":"2025-11-24","close":4268.0044},{"date":"2025-11-25","close":4268.0044},{"date":"2025-11-26","close":4272.6841},{"date":"2025-11-27","close":4277.3638},{"date":"2025-11-28","close":4282.0435},{"date":"2025-12-01","close":4272.6841},{"date":"2025-12-02","close":4296.083},{"date":"2025-12-03","close":4314.8027},{"date":"2025-12-04","close":4305.4429},{"date":"2025-12-05","close":4347.5615},{"date":"2025-12-08","close":4356.9209},{"date":"2025-12-09","close":4361.6006},{"date":"2025-12-10","close":4370.9604},{"date":"2025-12-11","close":4413.0791},{"date":"2025-12-12","close":4394.3594},{"date":"2025-12-15","close":4399.0396},{"date":"2025-12-16","close":4356.9209},{"date":"2025-12-17","close":4385.0},{"date":"2025-12-18","close":4427.1182},{"date":"2025-12-19","close":4417.7588},{"date":"2025-12-22","close":4436.478},{"date":"2025-12-23","close":4445.8379},{"date":"2025-12-24","close":4473.9165},{"date":"2025-12-26","close":4385.0},{"date":"2025-12-29","close":4505.0},{"date":"2025-12-30","close":4525.0},{"date":"2026-01-02","close":4395.0},{"date":"2026-01-05","close":4355.0},{"date":"2026-01-06","close":4380.0},{"date":"2026-01-07","close":4385.0},{"date":"2026-01-08","close":4375.0},{"date":"2026-01-09","close":4385.0},{"date":"2026-01-12","close":4390.0},{"date":"2026-01-13","close":4370.0},{"date":"2026-01-14","close":4365.0},{"date":"2026-01-15","close":4365.0},{"date":"2026-01-16","close":4360.0},{"date":"2026-01-19","close":4320.0},{"date":"2026-01-20","close":4360.0},{"date":"2026-01-21","close":4360.0},{"date":"2026-01-22","close":4285.0},{"date":"2026-01-23","close":4290.0},{"date":"2026-01-26","close":4310.0},{"date":"2026-01-27","close":4315.0},{"date":"2026-01-28","close":4340.0},{"date":"2026-01-29","close":4345.0},{"date":"2026-01-30","close":4350.0},{"date":"2026-02-02","close":4280.0},{"date":"2026-02-03","close":4335.0},{"date":"2026-02-04","close":4335.0},{"date":"2026-02-05","close":4300.0},{"date":"2026-02-06","close":4305.0},{"date":"2026-02-09","close":4330.0},{"date":"2026-02-10","close":4380.0},{"date":"2026-02-11","close":4415.0},{"date":"2026-02-12","close":4460.0},{"date":"2026-02-13","close":4500.0},{"date":"2026-02-19","close":4550.0},{"date":"2026-02-20","close":4580.0},{"date":"2026-02-23","close":4620.0},{"date":"2026-02-24","close":4610.0},{"date":"2026-02-25","close":4515.0},{"date":"2026-02-26","close":4495.0},{"date":"2026-02-27","close":4655.0},{"date":"2026-03-03","close":4520.0},{"date":"2026-03-04","close":4355.0},{"date":"2026-03-05","close":4610.0},{"date":"2026-03-06","close":4615.0},{"date":"2026-03-09","close":4510.0},{"date":"2026-03-10","close":4565.0},{"date":"2026-03-11","close":4595.0},{"date":"2026-03-12","close":4600.0},{"date":"2026-03-13","close":4560.0},{"date":"2026-03-16","close":4545.0},{"date":"2026-03-17","close":4470.0},{"date":"2026-03-18","close":4480.0},{"date":"2026-03-19","close":4450.0},{"date":"2026-03-20","close":4545.0},{"date":"2026-03-23","close":4520.0},{"date":"2026-03-24","close":4565.0},{"date":"2026-03-25","close":4695.0},{"date":"2026-03-26","close":4670.0},{"date":"2026-03-27","close":4615.0},{"date":"2026-03-30","close":4600.0},{"date":"2026-03-31","close":4550.0},{"date":"2026-04-01","close":4580.0},{"date":"2026-04-02","close":4535.0},{"date":"2026-04-03","close":4605.0},{"date":"2026-04-06","close":4620.0},{"date":"2026-04-07","close":4625.0},{"date":"2026-04-08","close":4620.0},{"date":"2026-04-09","close":4760.0},{"date":"2026-04-10","close":4770.0},{"date":"2026-04-13","close":4755.0},{"date":"2026-04-14","close":4830.0},{"date":"2026-04-15","close":4800.0},{"date":"2026-04-16","close":4845.0},{"date":"2026-04-17","close":4840.0},{"date":"2026-04-20","close":4745.0},{"date":"2026-04-21","close":4740.0},{"date":"2026-04-22","close":4740.0},{"date":"2026-04-23","close":4690.0},{"date":"2026-04-24","close":4740.0},{"date":"2026-04-27","close":4815.0},{"date":"2026-04-28","close":5420.0},{"date":"2026-04-29","close":5210.0},{"date":"2026-04-30","close":4980.0},{"date":"2026-05-04","close":5020.0},{"date":"2026-05-06","close":4950.0},{"date":"2026-05-07","close":4935.0},{"date":"2026-05-08","close":4860.0},{"date":"2026-05-11","close":4730.0},{"date":"2026-05-12","close":4760.0},{"date":"2026-05-13","close":4760.0},{"date":"2026-05-14","close":4830.0},{"date":"2026-05-15","close":4825.0},{"date":"2026-05-18","close":4880.0},{"date":"2026-05-19","close":4830.0},{"date":"2026-05-20","close":4785.0},{"date":"2026-05-21","close":4870.0},{"date":"2026-05-22","close":5000.0},{"date":"2026-05-26","close":5050.0},{"date":"2026-05-27","close":5010.0},{"date":"2026-05-28","close":5060.0},{"date":"2026-05-29","close":4855.0},{"date":"2026-06-01","close":4830.0},{"date":"2026-06-02","close":4835.0},{"date":"2026-06-04","close":4830.0},{"date":"2026-06-05","close":4795.0},{"date":"2026-06-08","close":4770.0},{"date":"2026-06-09","close":5030.0},{"date":"2026-06-10","close":4995.0},{"date":"2026-06-11","close":5050.0},{"date":"2026-06-12","close":5120.0},{"date":"2026-06-15","close":5140.0},{"date":"2026-06-16","close":5110.0},{"date":"2026-06-17","close":5070.0},{"date":"2026-06-18","close":4945.0},{"date":"2026-06-19","close":4805.0},{"date":"2026-06-22","close":4695.0},{"date":"2026-06-23","close":4695.0},{"date":"2026-06-24","close":4645.0},{"date":"2026-06-25","close":4465.0},{"date":"2026-06-26","close":4440.0},{"date":"2026-06-29","close":4635.0},{"date":"2026-06-30","close":4480.0},{"date":"2026-07-01","close":4865.0},{"date":"2026-07-02","close":4810.0},{"date":"2026-07-03","close":4795.0},{"date":"2026-07-06","close":4795.0},{"date":"2026-07-07","close":4765.0},{"date":"2026-07-08","close":4620.0},{"date":"2026-07-09","close":4555.0},{"date":"2026-07-10","close":4710.0},{"date":"2026-07-13","close":4630.0},{"date":"2026-07-14","close":4610.0},{"date":"2026-07-15","close":4630.0},{"date":"2026-07-16","close":4685.0},{"date":"2026-07-20","close":4625.0},{"date":"2026-07-21","close":4685.0},{"date":"2026-07-22","close":4685.0},{"date":"2026-07-23","close":4775.0},{"date":"2026-07-24","close":4750.0},{"date":"2026-07-27","close":4755.0},{"date":"2026-07-28","close":4675.0},{"date":"2026-07-29","close":4600.0},{"date":"2026-07-30","close":4620.0},{"date":"2026-07-31","close":4680.0},{"date":"2026-08-03","close":4620.0},{"date":"2026-08-04","close":4720.0},{"date":"2026-08-05","close":4750.0},{"date":"2026-08-06","close":4750.0},{"date":"2026-08-07","close":4820.0},{"date":"2026-08-10","close":4865.0},{"date":"2026-08-11","close":4895.0},{"date":"2026-08-12","close":4880.0},{"date":"2026-08-13","close":4855.0},{"date":"2026-08-14","close":4930.0},{"date":"2026-08-18","close":4930.0},{"date":"2026-08-19","close":4820.0},{"date":"2026-08-20","close":4825.0},{"date":"2026-08-21","close":4810.0},{"date":"2026-08-24","close":4825.0},{"date":"2026-08-25","close":4860.0},{"date":"2026-08-26","close":4840.0},{"date":"2026-08-27","close":4840.0},{"date":"2026-08-28","close":4785.0},{"date":"2026-08-31","close":4700.0},{"date":"2026-09-01","close":4740.0},{"date":"2026-09-02","close":4720.0},{"date":"2026-09-03","close":4845.0},{"date":"2026-09-04","close":4780.0},{"date":"2026-09-07","close":4755.0},{"date":"2026-09-08","close":4795.0},{"date":"2026-09-09","close":4875.0},{"date":"2026-09-10","close":4910.0},{"date":"2026-09-11","close":4865.0},{"date":"2026-09-14","close":4935.0},{"date":"2026-09-15","close":4785.0},{"date":"2026-09-16","close":4760.0},{"date":"2026-09-17","close":4785.0},{"date":"2026-09-18","close":4930.0},{"date":"2026-09-21","close":4890.0},{"date":"2026-09-22","close":4840.0},{"date":"2026-09-23","close":4775.0},{"date":"2026-09-28","close":4780.0},{"date":"2026-09-29","close":4725.0},{"date":"2026-09-30","close":4750.0},{"date":"2026-10-01","close":4710.0},{"date":"2026-10-02","close":4700.0},{"date":"2026-10-06","close":4675.0},{"date":"2026-10-07","close":4660.0},{"date":"2026-10-08","close":4635.0},{"date":"2026-10-12","close":4640.0},{"date":"2026-10-13","close":4655.0},{"date":"2026-10-14","close":4730.0},{"date":"2026-10-15","close":4645.0},{"date":"2026-10-16","close":4685.0},{"date":"2026-10-19","close":4670.0},{"date":"2026-10-20","close":4635.0},{"date":"2026-10-21","close":4630.0},{"date":"2026-10-22","close":4565.0},{"date":"2026-10-23","close":4535.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2198.0,"foreign_net":794.0,"institution_net":1404.0},{"date":"2026-10-21","retail_net":3147.0,"foreign_net":-531.0,"institution_net":-2616.0},{"date":"2026-10-20","retail_net":-199.0,"foreign_net":-746.0,"institution_net":945.0},{"date":"2026-10-19","retail_net":-4379.0,"foreign_net":3467.0,"institution_net":912.0},{"date":"2026-10-16","retail_net":-710.0,"foreign_net":724.0,"institution_net":-14.0},{"date":"2026-10-15","retail_net":-7076.0,"foreign_net":5428.0,"institution_net":1648.0},{"date":"2026-10-14","retail_net":-2037.0,"foreign_net":-656.0,"institution_net":2693.0},{"date":"2026-10-13","retail_net":619.0,"foreign_net":-1959.0,"institution_net":1340.0},{"date":"2026-10-12","retail_net":734.0,"foreign_net":-672.0,"institution_net":-62.0},{"date":"2026-10-08","retail_net":138.0,"foreign_net":401.0,"institution_net":-539.0},{"date":"2026-10-07","retail_net":4969.0,"foreign_net":-3537.0,"institution_net":-1432.0},{"date":"2026-10-06","retail_net":11849.0,"foreign_net":-6854.0,"institution_net":-4995.0},{"date":"2026-10-02","retail_net":-321.0,"foreign_net":-512.0,"institution_net":833.0},{"date":"2026-10-01","retail_net":8484.0,"foreign_net":-7426.0,"institution_net":-1058.0},{"date":"2026-09-30","retail_net":3168.0,"foreign_net":-332.0,"institution_net":-2836.0},{"date":"2026-09-29","retail_net":12269.0,"foreign_net":-8161.0,"institution_net":-4108.0},{"date":"2026-09-28","retail_net":-5904.0,"foreign_net":4707.0,"institution_net":1197.0},{"date":"2026-09-23","retail_net":6957.0,"foreign_net":-4444.0,"institution_net":-2513.0},{"date":"2026-09-22","retail_net":1839.0,"foreign_net":-1499.0,"institution_net":-340.0},{"date":"2026-09-21","retail_net":-1575.0,"foreign_net":3183.0,"institution_net":-1608.0},{"date":"2026-09-18","retail_net":2155.0,"foreign_net":-3088.0,"institution_net":933.0},{"date":"2026-09-17","retail_net":-17236.0,"foreign_net":9699.0,"institution_net":7537.0},{"date":"2026-09-16","retail_net":-14347.0,"foreign_net":6358.0,"institution_net":7989.0},{"date":"2026-09-15","retail_net":5.0,"foreign_net":276.0,"institution_net":-281.0},{"date":"2026-09-14","retail_net":7572.0,"foreign_net":-4348.0,"institution_net":-3224.0},{"date":"2026-09-11","retail_net":-4175.0,"foreign_net":882.0,"institution_net":3293.0},{"date":"2026-09-10","retail_net":820.0,"foreign_net":-2241.0,"institution_net":1421.0},{"date":"2026-09-09","retail_net":3734.0,"foreign_net":-513.0,"institution_net":-3221.0},{"date":"2026-09-08","retail_net":2653.0,"foreign_net":-720.0,"institution_net":-1933.0},{"date":"2026-09-07","retail_net":-429.0,"foreign_net":1112.0,"institution_net":-683.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-2198.0,"foreign_net":794.0,"institution_net":1404.0},"d3":{"retail_net":750.0,"foreign_net":-483.0,"institution_net":-267.0},"d7":{"retail_net":-13452.0,"foreign_net":8480.0,"institution_net":4972.0},"d14":{"retail_net":13020.0,"foreign_net":-12079.0,"institution_net":-941.0},"d30":{"retail_net":10526.0,"foreign_net":-11208.0,"institution_net":682.0}},"analysis":"최근 5일 외국인 순매수 3708.00, 기관 순매수 631.00. 30일 누적: 외국인 -1.12만, 기관 682.00.","foreign_flow":3708.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":631.0},"insider_trades":[],"price_analysis":{"current":4595.0,"low_30d":4420.0,"support":4477.5,"high_30d":4995.0,"change_1d":0.7,"change_7d":-2.0,"change_30d":-4.6,"resistance":4937.5,"position_in_range":30.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.35,"per":14.71,"quarter":"2024-Q2"},{"pbr":0.33,"per":16.35,"quarter":"2024-Q3"},{"pbr":0.33,"per":11.94,"quarter":"2024-Q4"},{"pbr":0.32,"per":12.21,"quarter":"2025-Q1"},{"pbr":0.34,"per":10.57,"quarter":"2025-Q2"},{"pbr":0.34,"per":10.33,"quarter":"2025-Q3"},{"pbr":0.35,"per":11.2,"quarter":"2025-Q4"},{"pbr":0.36,"per":9.56,"quarter":"2026-Q1"},{"pbr":0.35,"per":6.63,"quarter":"2026-Q2"},{"pbr":0.36,"per":6.8,"quarter":"현재"}],"timeline":[{"close":4370.4395,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4081.4119,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4188.4473,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4001.2539,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4253.9648,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4244.605,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4525.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4550.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4480.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.34,"pbr_5y_low":0.32,"per_5y_avg":11.5,"per_5y_low":6.63,"current_pbr":0.36,"current_per":6.8,"pbr_5y_high":0.36,"per_5y_high":16.35,"pbr_5y_median":0.34,"per_5y_median":11.2,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"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":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"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":"STEEL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +7.1%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 6.77x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.48,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.13,"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":12.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.36,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.61,"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":0.35,"per":14.71,"close":4370.4395,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.33,"per":16.35,"close":4081.4119,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.33,"per":11.94,"close":4188.4473,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.32,"per":12.21,"close":4001.2539,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.34,"per":10.57,"close":4253.9648,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.34,"per":10.33,"close":4244.605,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.35,"per":11.2,"close":4525.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.36,"per":9.56,"close":4550.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.35,"per":6.63,"close":4480.0,"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":"6.8배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.5%"}],"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":312.77,"pbr":null,"per":null,"roa":0.02190654164120876,"roe":0.024660063459435777,"revenue":61402095337.0,"market_cap":null,"net_income":4911449321.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1263048300621546,"total_assets":224200122568.0,"total_equity":199166126603.0,"profit_margin":0.07998830160508273,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5401551254.0,"operating_margin":0.0879701453892422},{"eps":117.92,"pbr":null,"per":null,"roa":0.008569090170801883,"roe":0.009532104765291939,"revenue":57350647687.0,"market_cap":null,"net_income":1851655935.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07080157689170127,"total_assets":216085476765.0,"total_equity":194254677282.0,"profit_margin":0.03228657407856486,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1543032567.0,"operating_margin":0.02690523349311307},{"eps":158.25,"pbr":null,"per":null,"roa":0.011427486462192596,"roe":0.012611835695757582,"revenue":58153269811.0,"market_cap":null,"net_income":2484984250.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07105879928042073,"total_assets":217456766037.0,"total_equity":197035888347.0,"profit_margin":0.042731634146734636,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2089362138.0,"operating_margin":0.03592854098815929},{"eps":86.83,"pbr":null,"per":null,"roa":0.006267083761815568,"roe":0.007013082811923619,"revenue":53091501778.0,"market_cap":null,"net_income":1363500091.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.05932799985901352,"total_assets":217565321100.0,"total_equity":194422357124.0,"profit_margin":0.025682078022607486,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1002412775.0,"operating_margin":0.018880851764027116},{"eps":113.09,"pbr":null,"per":null,"roa":0.008241807111183497,"roe":0.009198270544492331,"revenue":54430219474.0,"market_cap":null,"net_income":1775807598.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06277104659906887,"total_assets":215463377636.0,"total_equity":193058857033.0,"profit_margin":0.032625398448894005,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1869109778.0,"operating_margin":0.034339559826556065},{"eps":45.92,"pbr":null,"per":null,"roa":0.0033859172400004453,"roe":0.003770077020050096,"revenue":52287246575.0,"market_cap":null,"net_income":721151829.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.05218891566772083,"total_assets":212985663229.0,"total_equity":191283049435.0,"profit_margin":0.013792117126794795,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":138404789.0,"operating_margin":0.002647008554972853},{"eps":164.89,"pbr":null,"per":null,"roa":0.01193929795788217,"roe":0.013265021043092105,"revenue":59879261306.0,"market_cap":null,"net_income":2589262660.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0823472806186057,"total_assets":216868920529.0,"total_equity":195194764606.0,"profit_margin":0.04324139282160035,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2457579214.0,"operating_margin":0.04104224334767714},{"eps":78.45,"pbr":null,"per":null,"roa":0.005746082236749935,"roe":0.006389781582784245,"revenue":45542459330.0,"market_cap":null,"net_income":1231940781.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.026818917796023203,"total_assets":214396649794.0,"total_equity":192798574574.0,"profit_margin":0.02705037890188088,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":695884772.0,"operating_margin":0.015279912025778605},{"eps":38.33,"pbr":null,"per":null,"roa":0.002833303954330917,"roe":0.0031418291332005062,"revenue":60253132928.0,"market_cap":null,"net_income":601869631.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.040680788747184594,"total_assets":212426778313.0,"total_equity":191566633793.0,"profit_margin":0.009989018026983083,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-241061271.0,"operating_margin":-0.004000808908775884},{"eps":69.11,"pbr":null,"per":null,"roa":0.004976292267110512,"roe":0.005682785652956316,"revenue":57986653349.0,"market_cap":null,"net_income":1085211822.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.05293234124974609,"total_assets":218076383731.0,"total_equity":190964764162.0,"profit_margin":0.018714855217950164,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":647456741.0,"operating_margin":0.011165616630833992},{"eps":63.78,"pbr":null,"per":null,"roa":0.004524155380129096,"roe":0.005148660709676616,"revenue":63226897959.0,"market_cap":null,"net_income":1001478451.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.03820458059742845,"total_assets":221362523356.0,"total_equity":194512419340.0,"profit_margin":0.015839436748097572,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":396539824.0,"operating_margin":0.006271695066506972},{"eps":125.96,"pbr":null,"per":null,"roa":0.008904930273286118,"roe":0.010186726093894016,"revenue":61462238049.0,"market_cap":null,"net_income":1977982544.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.05545196278539115,"total_assets":222122182128.0,"total_equity":194172546289.0,"profit_margin":0.032182078082205176,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1558814581.0,"operating_margin":0.025362151305932834}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":297.18,"per":14.71,"date":"2024-06","close":4370.44,"source":"reported"},{"eps":297.18,"per":14.4,"date":"2024-07","close":4278.48,"source":"reported"},{"eps":297.18,"per":13.85,"date":"2024-08","close":4116.45,"source":"reported"},{"eps":249.67,"per":16.35,"date":"2024-09","close":4081.41,"source":"reported"},{"eps":249.67,"per":16.19,"date":"2024-10","close":4042.0,"source":"reported"},{"eps":249.67,"per":16.28,"date":"2024-11","close":4063.9,"source":"reported"},{"eps":350.78,"per":11.94,"date":"2024-12","close":4188.45,"source":"reported"},{"eps":350.78,"per":11.43,"date":"2025-01","close":4010.61,"source":"reported"},{"eps":350.78,"per":11.74,"date":"2025-02","close":4118.25,"source":"reported"},{"eps":327.59,"per":12.21,"date":"2025-03","close":4001.25,"source":"reported"},{"eps":327.59,"per":12.71,"date":"2025-04","close":4165.05,"source":"reported"},{"eps":327.59,"per":13.23,"date":"2025-05","close":4333.52,"source":"reported"},{"eps":402.35,"per":10.57,"date":"2025-06","close":4253.96,"source":"reported"},{"eps":402.35,"per":10.77,"date":"2025-07","close":4333.52,"source":"reported"},{"eps":402.35,"per":10.77,"date":"2025-08","close":4333.52,"source":"reported"},{"eps":410.73,"per":10.33,"date":"2025-09","close":4244.6,"source":"reported"},{"eps":410.73,"per":10.46,"date":"2025-10","close":4296.08,"source":"reported"},{"eps":410.73,"per":10.43,"date":"2025-11","close":4282.04,"source":"reported"},{"eps":404.09,"per":11.2,"date":"2025-12","close":4525.0,"source":"reported"},{"eps":404.09,"per":10.76,"date":"2026-01","close":4350.0,"source":"reported"},{"eps":404.09,"per":11.52,"date":"2026-02","close":4655.0,"source":"reported"},{"eps":476.09,"per":9.56,"date":"2026-03","close":4550.0,"source":"reported"},{"eps":476.09,"per":10.46,"date":"2026-04","close":4980.0,"source":"reported"},{"eps":476.09,"per":10.2,"date":"2026-05","close":4855.0,"source":"reported"},{"eps":675.77,"per":6.63,"date":"2026-06","close":4480.0,"source":"reported"},{"eps":675.77,"per":6.93,"date":"2026-07","close":4680.0,"source":"reported"},{"eps":675.77,"per":6.96,"date":"2026-08","close":4700.0,"source":"reported"},{"eps":675.77,"per":7.03,"date":"2026-09","close":4750.0,"source":"reported"},{"eps":675.77,"per":6.71,"date":"2026-10","close":4535.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.25,"std":2.73,"count":29,"current":6.71,"lower_1sd":8.52,"upper_1sd":13.99},"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":"삼현철강","phase":"above-fold","symbol_resolved":true}