{"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":"2026-10-23T09:47:44.731022+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.1,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-17.8,"direction":"higher_better","percentile":31}],"summary":"매출 +17.1%","percentile":50},"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":30.6,"direction":null,"percentile":31},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.2,"direction":"higher_better","percentile":35}],"summary":"RSI 31","percentile":32},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.44x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.58,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.24,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":55.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.6x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"삼보판지(023600)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1354.72억. 현재가 8,460원, 전일 대비 -0.1%, 30일 -9.2%. PER 4.4배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 7505.00, 기관 순매도 4533.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.09%","value_pct":2.09},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":10.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.09},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-91.53347010074867,"grade":"D","trend":"하락","atr_14":276.42857142857144,"rsi_14":30.612244897959187,"sma_20":9018.5,"sma_60":9014.666666666666,"comment":"하락 추세, RSI 31","analysis":"RSI(14) 30.6로 약세 구간입니다. MACD(-91.53)가 시그널선(-48.50)을 하회합니다(데드크로스). SMA20 9018, SMA60 9015 — 혼조세입니다. 볼린저밴드 8676~9361 (현재 위치 -32%).","bb_lower":8675.963870518744,"bb_upper":9361.036129481256,"macd_signal":-48.50451812802031},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":8807,"high":8835,"low":8692,"close":8816,"volume":8234,"rsi_14":33.33,"sma_20":9345.0,"sma_60":9364.33,"sma_120":9595.5},{"date":"2024-10-24","open":8788,"high":8845,"low":8682,"close":8845,"volume":2918,"rsi_14":35.48,"sma_20":9341.5,"sma_60":9356.33,"sma_120":9586.08},{"date":"2024-10-25","open":8730,"high":8874,"low":8616,"close":8673,"volume":10140,"rsi_14":15.56,"sma_20":9328.5,"sma_60":9344.83,"sma_120":9575.33},{"date":"2024-10-28","open":8702,"high":8721,"low":8568,"close":8663,"volume":8345,"rsi_14":15.22,"sma_20":9306.0,"sma_60":9334.17,"sma_120":9564.42},{"date":"2024-10-29","open":8692,"high":8730,"low":8587,"close":8711,"volume":4658,"rsi_14":24.0,"sma_20":9286.0,"sma_60":9323.5,"sma_120":9553.67},{"date":"2024-10-30","open":8711,"high":8797,"low":8654,"close":8702,"volume":2247,"rsi_14":23.53,"sma_20":9267.5,"sma_60":9312.0,"sma_120":9542.08},{"date":"2024-10-31","open":8692,"high":8778,"low":8616,"close":8692,"volume":2478,"rsi_14":20.0,"sma_20":9256.0,"sma_60":9302.33,"sma_120":9531.17},{"date":"2024-11-01","open":8692,"high":8692,"low":8558,"close":8606,"volume":9421,"rsi_14":15.52,"sma_20":9239.0,"sma_60":9291.0,"sma_120":9519.5},{"date":"2024-11-04","open":8606,"high":8692,"low":8549,"close":8654,"volume":4498,"rsi_14":26.42,"sma_20":9222.5,"sma_60":9280.17,"sma_120":9509.42},{"date":"2024-11-05","open":8606,"high":8749,"low":8558,"close":8692,"volume":2024,"rsi_14":31.58,"sma_20":9208.0,"sma_60":9270.5,"sma_120":9498.5},{"date":"2024-11-06","open":8692,"high":8721,"low":8606,"close":8721,"volume":4774,"rsi_14":36.84,"sma_20":9195.5,"sma_60":9274.0,"sma_120":9487.92},{"date":"2024-11-07","open":8644,"high":8759,"low":8644,"close":8721,"volume":1761,"rsi_14":35.59,"sma_20":9182.0,"sma_60":9272.33,"sma_120":9477.42},{"date":"2024-11-08","open":8635,"high":8749,"low":8616,"close":8625,"volume":19814,"rsi_14":32.81,"sma_20":9163.5,"sma_60":9264.5,"sma_120":9466.67},{"date":"2024-11-11","open":8625,"high":8702,"low":8596,"close":8654,"volume":4830,"rsi_14":37.5,"sma_20":9146.0,"sma_60":9258.83,"sma_120":9455.83},{"date":"2024-11-12","open":8654,"high":8682,"low":8472,"close":8520,"volume":14354,"rsi_14":29.87,"sma_20":9126.5,"sma_60":9250.0,"sma_120":9445.75},{"date":"2024-11-13","open":8501,"high":8625,"low":8338,"close":8348,"volume":12366,"rsi_14":21.74,"sma_20":9098.0,"sma_60":9239.67,"sma_120":9434.83},{"date":"2024-11-14","open":8367,"high":8482,"low":8223,"close":8434,"volume":6968,"rsi_14":34.94,"sma_20":9075.5,"sma_60":9231.33,"sma_120":9424.75},{"date":"2024-11-15","open":8424,"high":8424,"low":8214,"close":8329,"volume":18955,"rsi_14":31.18,"sma_20":9047.5,"sma_60":9220.33,"sma_120":9413.33},{"date":"2024-11-18","open":8329,"high":8405,"low":8195,"close":8319,"volume":15873,"rsi_14":26.97,"sma_20":9020.5,"sma_60":9209.83,"sma_120":9401.75},{"date":"2024-11-19","open":8243,"high":8290,"low":8166,"close":8233,"volume":13358,"rsi_14":24.74,"sma_20":8990.5,"sma_60":9197.5,"sma_120":9390.17},{"date":"2024-11-20","open":8157,"high":8195,"low":8023,"close":8137,"volume":20767,"rsi_14":22.64,"sma_20":8955.0,"sma_60":9183.17,"sma_120":9377.67},{"date":"2024-11-21","open":8109,"high":8185,"low":8080,"close":8157,"volume":6349,"rsi_14":26.26,"sma_20":8919.0,"sma_60":9168.83,"sma_120":9366.58},{"date":"2024-11-22","open":8109,"high":8252,"low":8109,"close":8233,"volume":9971,"rsi_14":28.43,"sma_20":8896.0,"sma_60":9155.33,"sma_120":9355.42},{"date":"2024-11-25","open":8223,"high":8329,"low":8128,"close":8329,"volume":9581,"rsi_14":32.41,"sma_20":8878.5,"sma_60":9143.5,"sma_120":9344.83},{"date":"2024-11-26","open":8290,"high":8405,"low":8223,"close":8290,"volume":5744,"rsi_14":29.36,"sma_20":8856.5,"sma_60":9132.17,"sma_120":9334.92},{"date":"2024-11-27","open":8243,"high":8310,"low":8214,"close":8290,"volume":4884,"rsi_14":29.91,"sma_20":8835.0,"sma_60":9121.33,"sma_120":9325.0},{"date":"2024-11-28","open":8233,"high":8348,"low":8233,"close":8319,"volume":5258,"rsi_14":34.31,"sma_20":8815.5,"sma_60":9112.17,"sma_120":9315.17},{"date":"2024-11-29","open":8281,"high":8319,"low":8166,"close":8290,"volume":6266,"rsi_14":31.37,"sma_20":8799.0,"sma_60":9102.5,"sma_120":9306.08},{"date":"2024-12-02","open":8281,"high":8281,"low":8090,"close":8195,"volume":11771,"rsi_14":32.65,"sma_20":8775.0,"sma_60":9091.67,"sma_120":9295.92},{"date":"2024-12-03","open":8128,"high":8252,"low":8090,"close":8252,"volume":10871,"rsi_14":44.19,"sma_20":8752.0,"sma_60":9081.83,"sma_120":9286.58},{"date":"2024-12-04","open":8195,"high":8195,"low":8013,"close":8185,"volume":16107,"rsi_14":34.52,"sma_20":8724.0,"sma_60":9069.67,"sma_120":9278.58},{"date":"2024-12-05","open":8109,"high":8109,"low":7812,"close":7812,"volume":34017,"rsi_14":25.89,"sma_20":8677.5,"sma_60":9052.17,"sma_120":9266.75},{"date":"2024-12-06","open":7831,"high":7860,"low":7755,"close":7793,"volume":10658,"rsi_14":25.66,"sma_20":8634.0,"sma_60":9033.5,"sma_120":9254.67},{"date":"2024-12-09","open":7717,"high":7726,"low":7516,"close":7717,"volume":20350,"rsi_14":25.89,"sma_20":8585.0,"sma_60":9014.83,"sma_120":9243.17},{"date":"2024-12-10","open":7717,"high":7774,"low":7650,"close":7774,"volume":24181,"rsi_14":32.41,"sma_20":8546.0,"sma_60":8997.83,"sma_120":9232.17},{"date":"2024-12-11","open":7707,"high":7946,"low":7698,"close":7946,"volume":18160,"rsi_14":41.13,"sma_20":8525.0,"sma_60":8984.33,"sma_120":9222.5},{"date":"2024-12-12","open":8013,"high":8109,"low":7831,"close":7937,"volume":21475,"rsi_14":36.75,"sma_20":8499.0,"sma_60":8971.67,"sma_120":9212.75},{"date":"2024-12-13","open":7889,"high":8070,"low":7851,"close":7965,"volume":8497,"rsi_14":32.73,"sma_20":8480.0,"sma_60":8957.67,"sma_120":9203.83},{"date":"2024-12-16","open":8023,"high":8023,"low":7812,"close":7889,"volume":24150,"rsi_14":31.58,"sma_20":8457.5,"sma_60":8941.5,"sma_120":9194.58},{"date":"2024-12-17","open":7860,"high":7860,"low":7688,"close":7841,"volume":78522,"rsi_14":30.25,"sma_20":8437.0,"sma_60":8925.17,"sma_120":9184.08},{"date":"2024-12-18","open":7841,"high":7870,"low":7755,"close":7860,"volume":14908,"rsi_14":29.66,"sma_20":8422.5,"sma_60":8907.5,"sma_120":9174.08},{"date":"2024-12-19","open":7860,"high":7908,"low":7764,"close":7908,"volume":8612,"rsi_14":33.33,"sma_20":8409.5,"sma_60":8890.0,"sma_120":9165.08},{"date":"2024-12-20","open":7908,"high":7946,"low":7784,"close":7898,"volume":5583,"rsi_14":36.04,"sma_20":8392.0,"sma_60":8872.17,"sma_120":9156.42},{"date":"2024-12-23","open":7898,"high":7937,"low":7831,"close":7917,"volume":4823,"rsi_14":33.64,"sma_20":8370.5,"sma_60":8851.67,"sma_120":9148.33},{"date":"2024-12-24","open":7898,"high":7994,"low":7870,"close":7994,"volume":9268,"rsi_14":40.74,"sma_20":8355.0,"sma_60":8832.5,"sma_120":9140.42},{"date":"2024-12-26","open":7994,"high":8023,"low":7927,"close":7984,"volume":27894,"rsi_14":62.86,"sma_20":8339.0,"sma_60":8813.83,"sma_120":9131.92},{"date":"2024-12-27","open":8102,"high":8102,"low":7857,"close":8053,"volume":20570,"rsi_14":55.0,"sma_20":8315.5,"sma_60":8795.67,"sma_120":9122.5},{"date":"2024-12-30","open":8043,"high":8063,"low":7926,"close":7994,"volume":7827,"rsi_14":56.41,"sma_20":8290.5,"sma_60":8776.17,"sma_120":9112.58},{"date":"2025-01-02","open":7994,"high":7994,"low":7896,"close":7955,"volume":4060,"rsi_14":50.0,"sma_20":8268.5,"sma_60":8755.33,"sma_120":9101.67},{"date":"2025-01-03","open":7945,"high":8043,"low":7926,"close":7984,"volume":7375,"rsi_14":37.7,"sma_20":8245.0,"sma_60":8735.0,"sma_120":9091.0},{"date":"2025-01-06","open":7936,"high":8063,"low":7896,"close":7926,"volume":15229,"rsi_14":34.85,"sma_20":8222.0,"sma_60":8713.83,"sma_120":9079.5},{"date":"2025-01-07","open":7945,"high":7975,"low":7887,"close":7896,"volume":5567,"rsi_14":30.3,"sma_20":8217.0,"sma_60":8692.17,"sma_120":9067.17},{"date":"2025-01-08","open":7896,"high":7975,"low":7857,"close":7965,"volume":12449,"rsi_14":41.54,"sma_20":8216.5,"sma_60":8671.33,"sma_120":9054.08},{"date":"2025-01-09","open":7965,"high":7965,"low":7877,"close":7965,"volume":4937,"rsi_14":45.0,"sma_20":8220.0,"sma_60":8650.33,"sma_120":9040.67},{"date":"2025-01-10","open":7965,"high":7984,"low":7877,"close":7906,"volume":12555,"rsi_14":39.06,"sma_20":8217.5,"sma_60":8630.0,"sma_120":9027.08},{"date":"2025-01-13","open":7906,"high":7945,"low":7838,"close":7936,"volume":6734,"rsi_14":37.1,"sma_20":8207.5,"sma_60":8610.17,"sma_120":9012.25},{"date":"2025-01-14","open":7955,"high":7975,"low":7877,"close":7945,"volume":7163,"rsi_14":38.71,"sma_20":8198.5,"sma_60":8591.0,"sma_120":8997.33},{"date":"2025-01-15","open":7896,"high":7975,"low":7867,"close":7877,"volume":5299,"rsi_14":32.84,"sma_20":8184.5,"sma_60":8570.67,"sma_120":8981.83},{"date":"2025-01-16","open":7877,"high":7936,"low":7857,"close":7916,"volume":6063,"rsi_14":28.57,"sma_20":8176.5,"sma_60":8551.5,"sma_120":8967.0},{"date":"2025-01-17","open":7867,"high":7965,"low":7847,"close":7896,"volume":5083,"rsi_14":28.12,"sma_20":8170.0,"sma_60":8532.5,"sma_120":8952.67},{"date":"2025-01-20","open":7847,"high":7945,"low":7838,"close":7945,"volume":9770,"rsi_14":40.35,"sma_20":8165.0,"sma_60":8514.17,"sma_120":8939.25},{"date":"2025-01-21","open":7945,"high":7975,"low":7916,"close":7975,"volume":9182,"rsi_14":48.15,"sma_20":8159.0,"sma_60":8495.83,"sma_120":8926.08},{"date":"2025-01-22","open":7975,"high":7984,"low":7906,"close":7965,"volume":6503,"rsi_14":50.98,"sma_20":8153.0,"sma_60":8480.33,"sma_120":8912.58},{"date":"2025-01-23","open":7945,"high":7965,"low":7857,"close":7916,"volume":5119,"rsi_14":43.4,"sma_20":8143.5,"sma_60":8464.17,"sma_120":8899.17},{"date":"2025-01-24","open":7916,"high":7916,"low":7847,"close":7896,"volume":5621,"rsi_14":46.94,"sma_20":8129.0,"sma_60":8446.83,"sma_120":8885.17},{"date":"2025-01-31","open":7887,"high":7916,"low":7818,"close":7896,"volume":8037,"rsi_14":50.0,"sma_20":8115.0,"sma_60":8429.67,"sma_120":8870.83},{"date":"2025-02-03","open":7867,"high":7896,"low":7730,"close":7808,"volume":19803,"rsi_14":33.33,"sma_20":8102.5,"sma_60":8411.17,"sma_120":8856.75},{"date":"2025-02-04","open":7750,"high":7867,"low":7740,"close":7818,"volume":11805,"rsi_14":34.69,"sma_20":8093.5,"sma_60":8394.33,"sma_120":8842.67},{"date":"2025-02-05","open":7779,"high":7867,"low":7769,"close":7828,"volume":13267,"rsi_14":40.91,"sma_20":8087.0,"sma_60":8376.83,"sma_120":8828.5},{"date":"2025-02-06","open":7789,"high":7896,"low":7789,"close":7887,"volume":12312,"rsi_14":44.68,"sma_20":8082.0,"sma_60":8359.67,"sma_120":8815.08},{"date":"2025-02-07","open":7887,"high":7945,"low":7769,"close":7896,"volume":23152,"rsi_14":44.68,"sma_20":8080.5,"sma_60":8342.17,"sma_120":8808.08},{"date":"2025-02-10","open":7887,"high":7955,"low":7828,"close":7877,"volume":10409,"rsi_14":50.0,"sma_20":8079.5,"sma_60":8324.67,"sma_120":8798.5},{"date":"2025-02-11","open":7877,"high":7984,"low":7720,"close":7896,"volume":52840,"rsi_14":47.5,"sma_20":8076.0,"sma_60":8308.83,"sma_120":8786.67},{"date":"2025-02-12","open":7896,"high":7975,"low":7828,"close":7887,"volume":9986,"rsi_14":48.72,"sma_20":8072.0,"sma_60":8292.33,"sma_120":8775.58},{"date":"2025-02-13","open":7838,"high":7926,"low":7799,"close":7877,"volume":14233,"rsi_14":40.0,"sma_20":8070.5,"sma_60":8278.0,"sma_120":8764.0},{"date":"2025-02-14","open":7877,"high":7916,"low":7691,"close":7759,"volume":18170,"rsi_14":25.0,"sma_20":8061.5,"sma_60":8264.67,"sma_120":8752.17},{"date":"2025-02-17","open":7828,"high":7857,"low":7759,"close":7847,"volume":13484,"rsi_14":38.46,"sma_20":8056.5,"sma_60":8251.33,"sma_120":8741.33},{"date":"2025-02-18","open":7828,"high":7877,"low":7808,"close":7847,"volume":5528,"rsi_14":42.55,"sma_20":8055.0,"sma_60":8239.83,"sma_120":8730.08},{"date":"2025-02-19","open":7828,"high":7887,"low":7808,"close":7887,"volume":20955,"rsi_14":48.98,"sma_20":8053.5,"sma_60":8229.17,"sma_120":8719.5},{"date":"2025-02-20","open":7887,"high":7975,"low":7847,"close":7965,"volume":12716,"rsi_14":56.14,"sma_20":8057.0,"sma_60":8221.33,"sma_120":8709.42},{"date":"2025-02-21","open":7906,"high":8004,"low":7887,"close":7965,"volume":9984,"rsi_14":66.67,"sma_20":8058.0,"sma_60":8215.17,"sma_120":8699.17},{"date":"2025-02-24","open":7926,"high":8004,"low":7896,"close":8004,"volume":16474,"rsi_14":68.63,"sma_20":8059.5,"sma_60":8209.33,"sma_120":8689.08},{"date":"2025-02-25","open":8004,"high":8033,"low":7955,"close":8024,"volume":16450,"rsi_14":69.23,"sma_20":8062.5,"sma_60":8202.5,"sma_120":8678.92},{"date":"2025-02-26","open":8014,"high":8043,"low":7955,"close":8033,"volume":16809,"rsi_14":65.96,"sma_20":8068.5,"sma_60":8194.17,"sma_120":8668.83},{"date":"2025-02-27","open":8033,"high":8043,"low":7926,"close":8014,"volume":22961,"rsi_14":62.5,"sma_20":8074.5,"sma_60":8186.17,"sma_120":8659.17},{"date":"2025-02-28","open":7994,"high":7994,"low":7838,"close":7847,"volume":30230,"rsi_14":47.62,"sma_20":8072.0,"sma_60":8175.33,"sma_120":8648.33},{"date":"2025-03-04","open":7847,"high":7847,"low":7750,"close":7847,"volume":11409,"rsi_14":45.9,"sma_20":8074.0,"sma_60":8164.0,"sma_120":8638.08},{"date":"2025-03-05","open":7828,"high":7887,"low":7799,"close":7887,"volume":5124,"rsi_14":50.0,"sma_20":8077.5,"sma_60":8153.83,"sma_120":8628.17},{"date":"2025-03-06","open":7887,"high":7945,"low":7828,"close":7916,"volume":10532,"rsi_14":53.03,"sma_20":8082.0,"sma_60":8145.83,"sma_120":8618.75},{"date":"2025-03-07","open":7877,"high":7936,"low":7789,"close":7926,"volume":4291,"rsi_14":65.45,"sma_20":8084.0,"sma_60":8137.0,"sma_120":8609.42},{"date":"2025-03-10","open":7847,"high":7926,"low":7828,"close":7926,"volume":7504,"rsi_14":58.7,"sma_20":8085.5,"sma_60":8129.33,"sma_120":8599.5},{"date":"2025-03-11","open":7838,"high":7857,"low":7799,"close":7818,"volume":11820,"rsi_14":47.37,"sma_20":8082.5,"sma_60":8126.33,"sma_120":8589.25},{"date":"2025-03-12","open":7838,"high":7877,"low":7799,"close":7877,"volume":4241,"rsi_14":49.15,"sma_20":8081.5,"sma_60":8124.67,"sma_120":8579.08},{"date":"2025-03-13","open":7838,"high":7906,"low":7838,"close":7867,"volume":5514,"rsi_14":40.38,"sma_20":8080.5,"sma_60":8124.17,"sma_120":8569.5},{"date":"2025-03-14","open":7838,"high":7916,"low":7818,"close":7916,"volume":9118,"rsi_14":45.61,"sma_20":8082.5,"sma_60":8123.5,"sma_120":8560.67},{"date":"2025-03-17","open":7916,"high":8082,"low":7877,"close":8072,"volume":37171,"rsi_14":55.07,"sma_20":8098.5,"sma_60":8122.5,"sma_120":8553.42},{"date":"2025-03-18","open":8053,"high":8072,"low":7984,"close":8072,"volume":5532,"rsi_14":53.73,"sma_20":8110.0,"sma_60":8121.67,"sma_120":8546.67},{"date":"2025-03-19","open":8004,"high":8141,"low":8004,"close":8121,"volume":24184,"rsi_14":56.34,"sma_20":8124.0,"sma_60":8121.17,"sma_120":8539.42},{"date":"2025-03-20","open":8102,"high":8151,"low":8043,"close":8141,"volume":11055,"rsi_14":59.15,"sma_20":8137.0,"sma_60":8122.33,"sma_120":8531.92},{"date":"2025-03-21","open":8131,"high":8151,"low":8033,"close":8063,"volume":5269,"rsi_14":67.74,"sma_20":8142.0,"sma_60":8123.0,"sma_120":8524.08},{"date":"2025-03-24","open":8014,"high":8043,"low":7994,"close":8014,"volume":5781,"rsi_14":62.69,"sma_20":8144.5,"sma_60":8122.5,"sma_120":8515.0},{"date":"2025-03-25","open":7994,"high":8033,"low":7975,"close":8033,"volume":6669,"rsi_14":61.54,"sma_20":8146.0,"sma_60":8121.5,"sma_120":8505.75},{"date":"2025-03-26","open":8014,"high":8053,"low":7945,"close":8004,"volume":6891,"rsi_14":56.92,"sma_20":8145.0,"sma_60":8120.17,"sma_120":8496.17},{"date":"2025-03-27","open":7984,"high":8014,"low":7896,"close":7936,"volume":16964,"rsi_14":50.7,"sma_20":8140.0,"sma_60":8117.33,"sma_120":8484.5},{"date":"2025-03-28","open":7936,"high":7936,"low":7769,"close":7828,"volume":18614,"rsi_14":43.9,"sma_20":8130.5,"sma_60":8111.33,"sma_120":8471.92},{"date":"2025-03-31","open":7779,"high":7779,"low":7476,"close":7564,"volume":34922,"rsi_14":36.73,"sma_20":8116.0,"sma_60":8101.0,"sma_120":8457.42},{"date":"2025-04-01","open":7622,"high":7710,"low":7593,"close":7710,"volume":5070,"rsi_14":42.06,"sma_20":8109.0,"sma_60":8095.17,"sma_120":8445.42},{"date":"2025-04-02","open":7710,"high":7740,"low":7632,"close":7632,"volume":8132,"rsi_14":39.47,"sma_20":8096.0,"sma_60":8089.0,"sma_120":8432.58},{"date":"2025-04-03","open":7632,"high":7632,"low":7534,"close":7583,"volume":4247,"rsi_14":35.09,"sma_20":8079.0,"sma_60":8082.67,"sma_120":8419.0},{"date":"2025-04-04","open":7573,"high":7710,"low":7564,"close":7681,"volume":6559,"rsi_14":31.48,"sma_20":8066.5,"sma_60":8077.5,"sma_120":8406.25},{"date":"2025-04-07","open":7632,"high":7632,"low":7388,"close":7446,"volume":25481,"rsi_14":25.76,"sma_20":8042.0,"sma_60":8069.33,"sma_120":8391.58},{"date":"2025-04-08","open":7456,"high":7622,"low":7436,"close":7534,"volume":8053,"rsi_14":27.94,"sma_20":8027.5,"sma_60":8063.17,"sma_120":8377.67},{"date":"2025-04-09","open":7534,"high":7613,"low":7035,"close":7123,"volume":167741,"rsi_14":20.45,"sma_20":7989.0,"sma_60":8048.83,"sma_120":8360.08},{"date":"2025-04-10","open":7241,"high":7309,"low":7182,"close":7299,"volume":15886,"rsi_14":29.03,"sma_20":7960.0,"sma_60":8037.5,"sma_120":8343.92},{"date":"2025-04-11","open":7299,"high":7368,"low":7202,"close":7290,"volume":11213,"rsi_14":29.67,"sma_20":7928.0,"sma_60":8027.0,"sma_120":8328.5},{"date":"2025-04-14","open":7358,"high":7388,"low":7280,"close":7388,"volume":7016,"rsi_14":32.63,"sma_20":7893.0,"sma_60":8017.67,"sma_120":8313.92},{"date":"2025-04-15","open":7397,"high":7544,"low":7358,"close":7495,"volume":21866,"rsi_14":36.87,"sma_20":7863.5,"sma_60":8010.0,"sma_120":8300.5},{"date":"2025-04-16","open":7495,"high":7534,"low":7456,"close":7525,"volume":7362,"rsi_14":39.18,"sma_20":7833.0,"sma_60":8004.0,"sma_120":8287.33},{"date":"2025-04-17","open":7525,"high":7613,"low":7466,"close":7583,"volume":13091,"rsi_14":43.39,"sma_20":7804.5,"sma_60":7998.33,"sma_120":8274.92},{"date":"2025-04-18","open":7573,"high":7671,"low":7544,"close":7652,"volume":4744,"rsi_14":52.66,"sma_20":7783.5,"sma_60":7994.17,"sma_120":8263.33},{"date":"2025-04-21","open":7720,"high":7750,"low":7495,"close":7701,"volume":50447,"rsi_14":49.69,"sma_20":7767.5,"sma_60":7990.0,"sma_120":8252.08},{"date":"2025-04-22","open":7701,"high":7916,"low":7662,"close":7730,"volume":34100,"rsi_14":53.25,"sma_20":7752.0,"sma_60":7985.83,"sma_120":8240.83},{"date":"2025-04-23","open":7730,"high":7808,"low":7681,"close":7769,"volume":4141,"rsi_14":56.21,"sma_20":7740.0,"sma_60":7982.5,"sma_120":8231.42},{"date":"2025-04-24","open":7818,"high":7818,"low":7701,"close":7769,"volume":6207,"rsi_14":53.15,"sma_20":7731.5,"sma_60":7980.0,"sma_120":8222.08},{"date":"2025-04-25","open":7769,"high":7857,"low":7750,"close":7828,"volume":8162,"rsi_14":65.6,"sma_20":7731.5,"sma_60":7978.83,"sma_120":8212.83},{"date":"2025-04-28","open":7887,"high":7906,"low":7818,"close":7906,"volume":7384,"rsi_14":65.32,"sma_20":7749.0,"sma_60":7979.0,"sma_120":8204.33},{"date":"2025-04-29","open":7906,"high":8014,"low":7896,"close":7994,"volume":21274,"rsi_14":98.9,"sma_20":7763.5,"sma_60":7982.17,"sma_120":8196.67},{"date":"2025-04-30","open":7994,"high":8024,"low":7945,"close":7994,"volume":8108,"rsi_14":98.63,"sma_20":7782.0,"sma_60":7985.17,"sma_120":8189.75},{"date":"2025-05-02","open":7975,"high":8053,"low":7955,"close":7994,"volume":17512,"rsi_14":100.0,"sma_20":7803.0,"sma_60":7988.0,"sma_120":8182.42},{"date":"2025-05-07","open":8004,"high":8004,"low":7906,"close":7906,"volume":15744,"rsi_14":87.32,"sma_20":7814.5,"sma_60":7988.33,"sma_120":8174.0},{"date":"2025-05-08","open":7916,"high":7975,"low":7896,"close":7916,"volume":10061,"rsi_14":85.25,"sma_20":7838.5,"sma_60":7988.67,"sma_120":8165.42},{"date":"2025-05-09","open":8004,"high":8092,"low":7975,"close":8072,"volume":48515,"rsi_14":87.84,"sma_20":7866.0,"sma_60":7992.0,"sma_120":8158.33},{"date":"2025-05-12","open":8112,"high":8258,"low":8072,"close":8219,"volume":43889,"rsi_14":89.16,"sma_20":7922.0,"sma_60":7997.5,"sma_120":8153.17},{"date":"2025-05-13","open":8219,"high":8268,"low":8161,"close":8209,"volume":30553,"rsi_14":87.01,"sma_20":7968.5,"sma_60":8003.0,"sma_120":8147.67},{"date":"2025-05-14","open":8209,"high":8268,"low":8190,"close":8258,"volume":33191,"rsi_14":87.01,"sma_20":8018.0,"sma_60":8009.5,"sma_120":8143.75},{"date":"2025-05-15","open":8229,"high":8249,"low":8092,"close":8190,"volume":31859,"rsi_14":79.01,"sma_20":8059.0,"sma_60":8016.83,"sma_120":8140.75},{"date":"2025-05-16","open":8180,"high":8200,"low":8043,"close":8053,"volume":11059,"rsi_14":65.93,"sma_20":8087.5,"sma_60":8020.33,"sma_120":8135.83},{"date":"2025-05-19","open":8053,"high":8053,"low":7901,"close":7965,"volume":13528,"rsi_14":60.0,"sma_20":8110.0,"sma_60":8022.33,"sma_120":8131.08},{"date":"2025-05-20","open":8014,"high":8024,"low":7945,"close":8004,"volume":12207,"rsi_14":59.18,"sma_20":8131.5,"sma_60":8024.33,"sma_120":8126.75},{"date":"2025-05-21","open":8014,"high":8072,"low":7975,"close":8063,"volume":6919,"rsi_14":58.33,"sma_20":8152.5,"sma_60":8026.0,"sma_120":8123.67},{"date":"2025-05-22","open":8053,"high":8053,"low":7965,"close":7984,"volume":3210,"rsi_14":49.47,"sma_20":8167.0,"sma_60":8026.33,"sma_120":8120.75},{"date":"2025-05-23","open":7965,"high":8092,"low":7965,"close":8092,"volume":10985,"rsi_14":54.72,"sma_20":8185.5,"sma_60":8027.83,"sma_120":8118.58},{"date":"2025-05-26","open":8092,"high":8121,"low":8043,"close":8092,"volume":8594,"rsi_14":54.72,"sma_20":8202.0,"sma_60":8029.0,"sma_120":8115.75},{"date":"2025-05-27","open":8092,"high":8170,"low":8072,"close":8082,"volume":4245,"rsi_14":59.18,"sma_20":8218.0,"sma_60":8029.83,"sma_120":8112.0},{"date":"2025-05-28","open":8082,"high":8200,"low":8043,"close":8170,"volume":7954,"rsi_14":62.26,"sma_20":8235.5,"sma_60":8032.5,"sma_120":8109.33},{"date":"2025-05-29","open":8170,"high":8366,"low":8170,"close":8366,"volume":23161,"rsi_14":63.64,"sma_20":8259.0,"sma_60":8041.33,"sma_120":8108.33},{"date":"2025-05-30","open":8366,"high":8953,"low":8366,"close":8709,"volume":125102,"rsi_14":69.23,"sma_20":8295.5,"sma_60":8056.0,"sma_120":8110.0},{"date":"2025-06-02","open":8689,"high":8836,"low":8620,"close":8709,"volume":30868,"rsi_14":69.77,"sma_20":8332.0,"sma_60":8070.0,"sma_120":8111.92},{"date":"2025-06-04","open":8836,"high":9012,"low":8709,"close":8982,"volume":60931,"rsi_14":74.34,"sma_20":8382.5,"sma_60":8088.17,"sma_120":8117.0},{"date":"2025-06-05","open":9031,"high":9100,"low":8992,"close":9100,"volume":30120,"rsi_14":79.62,"sma_20":8443.5,"sma_60":8108.17,"sma_120":8122.58},{"date":"2025-06-09","open":9119,"high":9746,"low":9119,"close":9540,"volume":89543,"rsi_14":90.43,"sma_20":8526.5,"sma_60":8135.67,"sma_120":8132.5},{"date":"2025-06-10","open":9658,"high":9804,"low":9540,"close":9687,"volume":112347,"rsi_14":95.36,"sma_20":8609.0,"sma_60":8167.5,"sma_120":8146.92},{"date":"2025-06-11","open":9687,"high":9785,"low":9589,"close":9746,"volume":48508,"rsi_14":95.41,"sma_20":8687.0,"sma_60":8199.33,"sma_120":8162.0},{"date":"2025-06-12","open":9746,"high":9746,"low":9560,"close":9609,"volume":38692,"rsi_14":88.73,"sma_20":8758.5,"sma_60":8229.0,"sma_120":8176.58},{"date":"2025-06-13","open":9628,"high":9746,"low":9208,"close":9462,"volume":25949,"rsi_14":85.78,"sma_20":8820.0,"sma_60":8255.33,"sma_120":8189.42},{"date":"2025-06-16","open":9305,"high":9530,"low":9256,"close":9521,"volume":20023,"rsi_14":85.44,"sma_20":8888.0,"sma_60":8280.0,"sma_120":8201.25},{"date":"2025-06-17","open":9491,"high":9628,"low":9403,"close":9560,"volume":57109,"rsi_14":85.71,"sma_20":8965.0,"sma_60":8305.33,"sma_120":8213.5},{"date":"2025-06-18","open":9560,"high":9736,"low":9521,"close":9648,"volume":33389,"rsi_14":86.7,"sma_20":9051.0,"sma_60":8331.33,"sma_120":8226.25},{"date":"2025-06-19","open":9648,"high":9785,"low":9090,"close":9589,"volume":64814,"rsi_14":83.72,"sma_20":9132.0,"sma_60":8356.0,"sma_120":8239.17},{"date":"2025-06-20","open":9589,"high":9658,"low":9462,"close":9589,"volume":21739,"rsi_14":82.05,"sma_20":9210.0,"sma_60":8382.0,"sma_120":8252.5},{"date":"2025-06-23","open":9570,"high":9628,"low":9472,"close":9530,"volume":33223,"rsi_14":75.3,"sma_20":9289.0,"sma_60":8407.83,"sma_120":8265.17},{"date":"2025-06-24","open":9687,"high":9892,"low":9511,"close":9785,"volume":56418,"rsi_14":78.65,"sma_20":9375.5,"sma_60":8437.67,"sma_120":8279.58},{"date":"2025-06-25","open":9785,"high":9932,"low":9599,"close":9912,"volume":48538,"rsi_14":76.84,"sma_20":9468.5,"sma_60":8470.17,"sma_120":8295.17},{"date":"2025-06-26","open":9922,"high":9922,"low":9628,"close":9785,"volume":24196,"rsi_14":69.66,"sma_20":9555.5,"sma_60":8501.67,"sma_120":8309.5},{"date":"2025-06-27","open":9785,"high":9814,"low":9560,"close":9716,"volume":17993,"rsi_14":56.43,"sma_20":9634.5,"sma_60":8533.83,"sma_120":8322.58},{"date":"2025-06-30","open":9755,"high":9755,"low":9599,"close":9746,"volume":12602,"rsi_14":52.34,"sma_20":9705.0,"sma_60":8571.0,"sma_120":8336.0},{"date":"2025-07-01","open":9736,"high":9873,"low":9716,"close":9863,"volume":65758,"rsi_14":54.48,"sma_20":9764.0,"sma_60":8607.67,"sma_120":8351.42},{"date":"2025-07-02","open":9863,"high":9892,"low":9677,"close":9863,"volume":56740,"rsi_14":60.83,"sma_20":9823.0,"sma_60":8645.67,"sma_120":8367.33},{"date":"2025-07-03","open":9873,"high":10020,"low":9824,"close":9971,"volume":25146,"rsi_14":72.41,"sma_20":9873.5,"sma_60":8686.33,"sma_120":8384.5},{"date":"2025-07-04","open":9971,"high":10078,"low":9834,"close":9971,"volume":28539,"rsi_14":70.91,"sma_20":9918.0,"sma_60":8725.33,"sma_120":8401.42},{"date":"2025-07-07","open":9922,"high":9941,"low":9824,"close":9863,"volume":18724,"rsi_14":63.25,"sma_20":9934.5,"sma_60":8766.5,"sma_120":8417.92},{"date":"2025-07-08","open":9795,"high":9941,"low":9716,"close":9863,"volume":28930,"rsi_14":60.19,"sma_20":9943.5,"sma_60":8806.17,"sma_120":8434.67},{"date":"2025-07-09","open":9873,"high":10313,"low":9873,"close":10313,"volume":58815,"rsi_14":75.0,"sma_20":9972.5,"sma_60":8860.5,"sma_120":8454.67},{"date":"2025-07-10","open":10362,"high":10695,"low":10303,"close":10636,"volume":65166,"rsi_14":79.56,"sma_20":10025.0,"sma_60":8917.33,"sma_120":8477.42},{"date":"2025-07-11","open":10636,"high":10754,"low":10499,"close":10626,"volume":17432,"rsi_14":81.82,"sma_20":10084.5,"sma_60":8974.17,"sma_120":8500.58},{"date":"2025-07-14","open":10626,"high":10793,"low":10470,"close":10793,"volume":31604,"rsi_14":80.84,"sma_20":10149.5,"sma_60":9032.17,"sma_120":8524.92},{"date":"2025-07-15","open":10793,"high":10793,"low":10636,"close":10714,"volume":21542,"rsi_14":75.31,"sma_20":10208.5,"sma_60":9087.0,"sma_120":8548.5},{"date":"2025-07-16","open":10636,"high":10744,"low":10519,"close":10724,"volume":16482,"rsi_14":82.0,"sma_20":10263.5,"sma_60":9141.5,"sma_120":8572.75},{"date":"2025-07-17","open":10665,"high":10714,"low":10401,"close":10675,"volume":19159,"rsi_14":83.11,"sma_20":10319.0,"sma_60":9194.17,"sma_120":8596.25},{"date":"2025-07-18","open":10665,"high":10695,"low":10284,"close":10460,"volume":18372,"rsi_14":71.86,"sma_20":10363.5,"sma_60":9242.0,"sma_120":8618.08},{"date":"2025-07-21","open":10460,"high":10460,"low":10206,"close":10284,"volume":18568,"rsi_14":62.43,"sma_20":10402.0,"sma_60":9286.0,"sma_120":8638.0},{"date":"2025-07-22","open":10303,"high":10401,"low":10010,"close":10098,"volume":25135,"rsi_14":56.25,"sma_20":10418.0,"sma_60":9326.33,"sma_120":8656.08},{"date":"2025-07-23","open":10118,"high":11057,"low":9795,"close":10108,"volume":122316,"rsi_14":53.85,"sma_20":10428.0,"sma_60":9366.17,"sma_120":8674.33},{"date":"2025-07-24","open":10108,"high":10137,"low":9834,"close":10029,"volume":32387,"rsi_14":51.58,"sma_20":10440.5,"sma_60":9404.67,"sma_120":8692.33},{"date":"2025-07-25","open":9951,"high":9981,"low":9736,"close":9824,"volume":27572,"rsi_14":49.0,"sma_20":10446.0,"sma_60":9438.67,"sma_120":8708.75},{"date":"2025-07-28","open":9824,"high":9824,"low":9384,"close":9530,"volume":24511,"rsi_14":42.61,"sma_20":10435.0,"sma_60":9466.33,"sma_120":8722.67},{"date":"2025-07-29","open":9599,"high":9599,"low":9266,"close":9550,"volume":8384,"rsi_14":29.03,"sma_20":10419.0,"sma_60":9492.83,"sma_120":8737.5},{"date":"2025-07-30","open":9560,"high":9726,"low":9550,"close":9726,"volume":15486,"rsi_14":22.81,"sma_20":10412.0,"sma_60":9522.33,"sma_120":8753.75},{"date":"2025-07-31","open":9726,"high":9844,"low":9648,"close":9765,"volume":10076,"rsi_14":24.71,"sma_20":10401.5,"sma_60":9552.5,"sma_120":8770.25},{"date":"2025-08-01","open":9765,"high":9765,"low":9178,"close":9266,"volume":32479,"rsi_14":12.5,"sma_20":10365.5,"sma_60":9575.67,"sma_120":8782.0},{"date":"2025-08-04","open":9266,"high":9403,"low":9100,"close":9296,"volume":14942,"rsi_14":14.29,"sma_20":10336.5,"sma_60":9599.17,"sma_120":8793.92},{"date":"2025-08-05","open":9384,"high":9501,"low":9266,"close":9335,"volume":23330,"rsi_14":15.53,"sma_20":10309.5,"sma_60":9620.67,"sma_120":8806.33},{"date":"2025-08-06","open":9335,"high":9511,"low":9129,"close":9472,"volume":41534,"rsi_14":21.4,"sma_20":10266.5,"sma_60":9642.0,"sma_120":8819.75},{"date":"2025-08-07","open":9472,"high":9638,"low":9442,"close":9638,"volume":13675,"rsi_14":30.0,"sma_20":10215.5,"sma_60":9666.33,"sma_120":8834.67},{"date":"2025-08-08","open":9579,"high":9736,"low":9560,"close":9677,"volume":9322,"rsi_14":34.18,"sma_20":10167.0,"sma_60":9690.5,"sma_120":8850.0},{"date":"2025-08-11","open":9687,"high":9697,"low":9511,"close":9599,"volume":11453,"rsi_14":36.22,"sma_20":10106.0,"sma_60":9714.5,"sma_120":8865.67},{"date":"2025-08-12","open":9677,"high":9677,"low":9452,"close":9521,"volume":9537,"rsi_14":34.38,"sma_20":10045.0,"sma_60":9739.5,"sma_120":8879.92},{"date":"2025-08-13","open":9609,"high":9609,"low":9159,"close":9354,"volume":19533,"rsi_14":32.84,"sma_20":9975.0,"sma_60":9763.17,"sma_120":8892.75},{"date":"2025-08-14","open":9403,"high":9403,"low":9168,"close":9305,"volume":10736,"rsi_14":35.68,"sma_20":9905.0,"sma_60":9785.33,"sma_120":8904.83},{"date":"2025-08-18","open":9168,"high":9276,"low":9090,"close":9276,"volume":10485,"rsi_14":41.77,"sma_20":9844.5,"sma_60":9806.0,"sma_120":8916.0},{"date":"2025-08-19","open":9178,"high":9286,"low":9100,"close":9247,"volume":7297,"rsi_14":40.25,"sma_20":9791.5,"sma_60":9827.5,"sma_120":8926.92},{"date":"2025-08-20","open":9198,"high":9198,"low":8943,"close":9159,"volume":10532,"rsi_14":30.67,"sma_20":9743.5,"sma_60":9845.67,"sma_120":8936.75},{"date":"2025-08-21","open":9159,"high":9247,"low":9110,"close":9227,"volume":7158,"rsi_14":32.03,"sma_20":9698.5,"sma_60":9865.0,"sma_120":8947.0},{"date":"2025-08-22","open":9227,"high":9296,"low":9139,"close":9227,"volume":7253,"rsi_14":48.04,"sma_20":9657.5,"sma_60":9884.5,"sma_120":8957.17},{"date":"2025-08-25","open":9227,"high":9315,"low":9208,"close":9315,"volume":6097,"rsi_14":50.93,"sma_20":9631.5,"sma_60":9904.0,"sma_120":8968.25},{"date":"2025-08-26","open":9315,"high":9325,"low":9247,"close":9296,"volume":6331,"rsi_14":48.11,"sma_20":9619.5,"sma_60":9919.83,"sma_120":8980.58},{"date":"2025-08-27","open":9305,"high":9305,"low":9139,"close":9139,"volume":14093,"rsi_14":34.26,"sma_20":9598.5,"sma_60":9927.17,"sma_120":8991.58},{"date":"2025-08-28","open":9149,"high":9296,"low":9090,"close":9276,"volume":9416,"rsi_14":32.38,"sma_20":9575.5,"sma_60":9936.83,"sma_120":9003.42},{"date":"2025-08-29","open":9296,"high":9384,"low":9256,"close":9296,"volume":5513,"rsi_14":31.07,"sma_20":9551.5,"sma_60":9942.17,"sma_120":9015.17},{"date":"2025-09-01","open":9198,"high":9256,"low":9012,"close":9110,"volume":7488,"rsi_14":28.07,"sma_20":9543.5,"sma_60":9942.33,"sma_120":9025.25},{"date":"2025-09-02","open":9110,"high":9198,"low":9002,"close":9149,"volume":22960,"rsi_14":32.73,"sma_20":9536.0,"sma_60":9935.67,"sma_120":9035.67},{"date":"2025-09-03","open":9149,"high":9159,"low":9051,"close":9159,"volume":4925,"rsi_14":39.36,"sma_20":9527.0,"sma_60":9926.67,"sma_120":9047.08},{"date":"2025-09-04","open":9198,"high":9286,"low":9178,"close":9188,"volume":7304,"rsi_14":43.48,"sma_20":9512.5,"sma_60":9917.17,"sma_120":9058.25},{"date":"2025-09-05","open":9188,"high":9286,"low":9139,"close":9266,"volume":5792,"rsi_14":49.48,"sma_20":9493.5,"sma_60":9911.33,"sma_120":9070.17},{"date":"2025-09-08","open":9296,"high":9384,"low":9227,"close":9296,"volume":6983,"rsi_14":52.58,"sma_20":9474.0,"sma_60":9908.5,"sma_120":9081.92},{"date":"2025-09-09","open":9296,"high":9335,"low":9256,"close":9325,"volume":7576,"rsi_14":59.34,"sma_20":9460.0,"sma_60":9905.17,"sma_120":9092.58},{"date":"2025-09-10","open":9325,"high":9393,"low":9159,"close":9384,"volume":19212,"rsi_14":58.89,"sma_20":9453.0,"sma_60":9902.17,"sma_120":9103.75},{"date":"2025-09-11","open":9384,"high":9472,"low":9296,"close":9472,"volume":12065,"rsi_14":62.63,"sma_20":9459.0,"sma_60":9899.17,"sma_120":9115.25},{"date":"2025-09-12","open":9413,"high":9550,"low":9345,"close":9521,"volume":32507,"rsi_14":61.05,"sma_20":9470.0,"sma_60":9898.0,"sma_120":9127.0},{"date":"2025-09-15","open":9521,"high":9638,"low":9482,"close":9589,"volume":25480,"rsi_14":65.0,"sma_20":9486.0,"sma_60":9898.0,"sma_120":9140.0},{"date":"2025-09-16","open":9540,"high":9628,"low":9530,"close":9618,"volume":12370,"rsi_14":78.16,"sma_20":9505.0,"sma_60":9899.5,"sma_120":9153.67},{"date":"2025-09-17","open":9609,"high":9707,"low":9472,"close":9707,"volume":18914,"rsi_14":76.83,"sma_20":9533.0,"sma_60":9898.17,"sma_120":9167.92},{"date":"2025-09-18","open":9638,"high":9736,"low":9522,"close":9697,"volume":20229,"rsi_14":77.91,"sma_20":9560.5,"sma_60":9895.67,"sma_120":9182.92},{"date":"2025-09-19","open":9980,"high":9990,"low":9880,"close":9960,"volume":12036,"rsi_14":97.1,"sma_20":9587.0,"sma_60":9895.0,"sma_120":9198.33},{"date":"2025-09-22","open":9746,"high":9775,"low":9579,"close":9667,"volume":8498,"rsi_14":86.3,"sma_20":9605.0,"sma_60":9894.17,"sma_120":9214.0},{"date":"2025-09-23","open":9540,"high":9687,"low":9482,"close":9550,"volume":25055,"rsi_14":73.81,"sma_20":9618.0,"sma_60":9890.83,"sma_120":9230.92},{"date":"2025-09-24","open":9550,"high":9579,"low":9433,"close":9462,"volume":7300,"rsi_14":65.56,"sma_20":9634.5,"sma_60":9884.0,"sma_120":9245.83},{"date":"2025-09-25","open":9540,"high":9540,"low":9188,"close":9413,"volume":12979,"rsi_14":58.62,"sma_20":9641.5,"sma_60":9876.33,"sma_120":9261.0},{"date":"2025-09-26","open":9393,"high":9423,"low":9247,"close":9335,"volume":13567,"rsi_14":52.17,"sma_20":9643.5,"sma_60":9865.5,"sma_120":9275.92},{"date":"2025-09-29","open":9335,"high":9374,"low":9276,"close":9345,"volume":6702,"rsi_14":51.11,"sma_20":9655.5,"sma_60":9854.83,"sma_120":9290.08},{"date":"2025-09-30","open":9345,"high":9393,"low":9256,"close":9384,"volume":6317,"rsi_14":50.0,"sma_20":9667.5,"sma_60":9846.67,"sma_120":9306.58},{"date":"2025-10-01","open":9286,"high":9521,"low":9256,"close":9491,"volume":15750,"rsi_14":51.11,"sma_20":9684.5,"sma_60":9840.33,"sma_120":9323.25},{"date":"2025-10-02","open":9531,"high":9541,"low":9354,"close":9452,"volume":7996,"rsi_14":44.09,"sma_20":9696.0,"sma_60":9825.0,"sma_120":9342.75},{"date":"2025-10-10","open":9345,"high":9491,"low":9247,"close":9276,"volume":36789,"rsi_14":34.0,"sma_20":9696.5,"sma_60":9801.83,"sma_120":9359.58},{"date":"2025-10-13","open":9276,"high":9315,"low":9100,"close":9247,"volume":9141,"rsi_14":31.0,"sma_20":9694.0,"sma_60":9778.33,"sma_120":9376.25},{"date":"2025-10-14","open":9178,"high":9237,"low":9022,"close":9178,"volume":8537,"rsi_14":22.45,"sma_20":9686.5,"sma_60":9750.83,"sma_120":9391.5},{"date":"2025-10-15","open":9178,"high":9296,"low":9139,"close":9266,"volume":9564,"rsi_14":24.75,"sma_20":9680.5,"sma_60":9726.17,"sma_120":9406.58},{"date":"2025-10-16","open":9178,"high":9423,"low":9178,"close":9305,"volume":7375,"rsi_14":28.16,"sma_20":9672.0,"sma_60":9702.0,"sma_120":9421.75},{"date":"2025-10-17","open":9208,"high":9423,"low":9129,"close":9168,"volume":6016,"rsi_14":26.61,"sma_20":9654.0,"sma_60":9676.33,"sma_120":9435.25},{"date":"2025-10-20","open":9168,"high":9286,"low":9061,"close":9149,"volume":8022,"rsi_14":29.29,"sma_20":9631.5,"sma_60":9654.0,"sma_120":9448.0},{"date":"2025-10-21","open":9198,"high":9325,"low":9129,"close":9129,"volume":29979,"rsi_14":31.52,"sma_20":9606.5,"sma_60":9634.33,"sma_120":9460.17},{"date":"2025-10-22","open":9168,"high":9208,"low":9002,"close":9208,"volume":11874,"rsi_14":38.95,"sma_20":9581.0,"sma_60":9619.17,"sma_120":9472.75},{"date":"2025-10-23","open":9119,"high":9217,"low":9031,"close":9178,"volume":4803,"rsi_14":41.11,"sma_20":9551.0,"sma_60":9603.33,"sma_120":9484.75},{"date":"2025-10-24","open":9110,"high":9198,"low":9002,"close":9080,"volume":24953,"rsi_14":36.36,"sma_20":9517.0,"sma_60":9587.17,"sma_120":9495.92},{"date":"2025-10-27","open":9080,"high":9217,"low":8767,"close":9061,"volume":22158,"rsi_14":32.99,"sma_20":9486.0,"sma_60":9574.17,"sma_120":9506.42},{"date":"2025-10-28","open":9198,"high":9462,"low":9168,"close":9256,"volume":31641,"rsi_14":38.68,"sma_20":9471.0,"sma_60":9569.5,"sma_120":9517.92},{"date":"2025-10-29","open":9247,"high":9305,"low":9168,"close":9208,"volume":11906,"rsi_14":39.81,"sma_20":9458.0,"sma_60":9563.67,"sma_120":9528.25},{"date":"2025-10-30","open":9129,"high":9296,"low":9051,"close":9090,"volume":12353,"rsi_14":40.59,"sma_20":9441.5,"sma_60":9552.83,"sma_120":9537.58},{"date":"2025-10-31","open":9061,"high":9217,"low":8953,"close":8982,"volume":17603,"rsi_14":37.61,"sma_20":9423.5,"sma_60":9539.5,"sma_120":9546.0},{"date":"2025-11-03","open":8982,"high":9217,"low":8924,"close":9080,"volume":27334,"rsi_14":45.54,"sma_20":9410.0,"sma_60":9536.33,"sma_120":9556.0},{"date":"2025-11-04","open":9012,"high":9198,"low":8963,"close":9002,"volume":10784,"rsi_14":37.84,"sma_20":9390.5,"sma_60":9531.33,"sma_120":9565.25},{"date":"2025-11-05","open":8934,"high":9002,"low":8709,"close":8845,"volume":12357,"rsi_14":30.89,"sma_20":9357.5,"sma_60":9523.0,"sma_120":9571.83},{"date":"2025-11-06","open":8787,"high":8934,"low":8787,"close":8924,"volume":9272,"rsi_14":39.32,"sma_20":9332.5,"sma_60":9513.67,"sma_120":9577.83},{"date":"2025-11-07","open":8904,"high":8904,"low":8826,"close":8894,"volume":15906,"rsi_14":38.98,"sma_20":9313.0,"sma_60":9501.0,"sma_120":9583.67},{"date":"2025-11-10","open":8894,"high":9119,"low":8894,"close":9080,"volume":13717,"rsi_14":48.15,"sma_20":9304.5,"sma_60":9490.83,"sma_120":9590.67},{"date":"2025-11-11","open":9022,"high":9178,"low":9002,"close":9061,"volume":24571,"rsi_14":44.19,"sma_20":9298.5,"sma_60":9481.67,"sma_120":9598.08},{"date":"2025-11-12","open":9012,"high":9168,"low":9012,"close":9110,"volume":38864,"rsi_14":47.33,"sma_20":9290.5,"sma_60":9474.67,"sma_120":9607.08},{"date":"2025-11-13","open":9051,"high":9247,"low":9051,"close":9139,"volume":6837,"rsi_14":52.42,"sma_20":9282.0,"sma_60":9471.0,"sma_120":9617.08},{"date":"2025-11-14","open":9090,"high":9188,"low":9041,"close":9051,"volume":4223,"rsi_14":49.62,"sma_20":9276.0,"sma_60":9466.67,"sma_120":9626.0},{"date":"2025-11-17","open":9100,"high":9100,"low":8982,"close":8982,"volume":6744,"rsi_14":38.14,"sma_20":9267.5,"sma_60":9461.67,"sma_120":9633.83},{"date":"2025-11-18","open":9002,"high":9051,"low":8865,"close":8885,"volume":20097,"rsi_14":36.59,"sma_20":9255.0,"sma_60":9455.5,"sma_120":9641.5},{"date":"2025-11-19","open":8806,"high":8982,"low":8787,"close":8836,"volume":960,"rsi_14":38.79,"sma_20":9236.0,"sma_60":9450.0,"sma_120":9647.83},{"date":"2025-11-20","open":8836,"high":8973,"low":8836,"close":8934,"volume":1983,"rsi_14":47.83,"sma_20":9223.5,"sma_60":9445.0,"sma_120":9655.0},{"date":"2025-11-21","open":8973,"high":8973,"low":8757,"close":8845,"volume":24350,"rsi_14":39.47,"sma_20":9211.5,"sma_60":9438.5,"sma_120":9661.5},{"date":"2025-11-24","open":8855,"high":8885,"low":8806,"close":8806,"volume":8758,"rsi_14":40.91,"sma_20":9198.5,"sma_60":9429.83,"sma_120":9666.92},{"date":"2025-11-25","open":8787,"high":8982,"low":8748,"close":8806,"volume":9117,"rsi_14":47.87,"sma_20":9175.5,"sma_60":9421.5,"sma_120":9670.67},{"date":"2025-11-26","open":8738,"high":8904,"low":8728,"close":8904,"volume":27538,"rsi_14":48.96,"sma_20":9160.0,"sma_60":9417.5,"sma_120":9672.33},{"date":"2025-11-27","open":8826,"high":8934,"low":8826,"close":8885,"volume":3800,"rsi_14":49.47,"sma_20":9149.5,"sma_60":9410.83,"sma_120":9673.83},{"date":"2025-11-28","open":8904,"high":8943,"low":8865,"close":8943,"volume":3628,"rsi_14":41.46,"sma_20":9147.5,"sma_60":9404.83,"sma_120":9673.5},{"date":"2025-12-01","open":8953,"high":9051,"low":8953,"close":9051,"volume":11755,"rsi_14":49.45,"sma_20":9146.0,"sma_60":9403.83,"sma_120":9673.08},{"date":"2025-12-02","open":9002,"high":9139,"low":8973,"close":9100,"volume":8492,"rsi_14":49.45,"sma_20":9151.0,"sma_60":9403.0,"sma_120":9669.33},{"date":"2025-12-03","open":9100,"high":9315,"low":9071,"close":9286,"volume":33946,"rsi_14":57.01,"sma_20":9173.5,"sma_60":9405.17,"sma_120":9665.92},{"date":"2025-12-04","open":9227,"high":9305,"low":9198,"close":9237,"volume":21915,"rsi_14":59.22,"sma_20":9189.5,"sma_60":9406.0,"sma_120":9661.58},{"date":"2025-12-05","open":9286,"high":9354,"low":9198,"close":9325,"volume":14527,"rsi_14":66.67,"sma_20":9211.5,"sma_60":9407.0,"sma_120":9659.17},{"date":"2025-12-08","open":9335,"high":9364,"low":9208,"close":9256,"volume":21840,"rsi_14":68.63,"sma_20":9220.5,"sma_60":9406.33,"sma_120":9657.42},{"date":"2025-12-09","open":9256,"high":9501,"low":9149,"close":9188,"volume":23193,"rsi_14":67.31,"sma_20":9227.0,"sma_60":9404.0,"sma_120":9654.58},{"date":"2025-12-10","open":9188,"high":9266,"low":9149,"close":9188,"volume":7089,"rsi_14":63.83,"sma_20":9231.0,"sma_60":9400.67,"sma_120":9651.42},{"date":"2025-12-11","open":9139,"high":9256,"low":9100,"close":9256,"volume":9279,"rsi_14":72.83,"sma_20":9237.0,"sma_60":9397.0,"sma_120":9648.08},{"date":"2025-12-12","open":9227,"high":9472,"low":9227,"close":9462,"volume":24602,"rsi_14":80.73,"sma_20":9258.0,"sma_60":9396.0,"sma_120":9647.0},{"date":"2025-12-15","open":9482,"high":9863,"low":9384,"close":9648,"volume":57596,"rsi_14":83.59,"sma_20":9292.0,"sma_60":9397.0,"sma_120":9647.5},{"date":"2025-12-16","open":9648,"high":9755,"low":9560,"close":9687,"volume":17308,"rsi_14":82.79,"sma_20":9333.0,"sma_60":9398.17,"sma_120":9648.83},{"date":"2025-12-17","open":9609,"high":9707,"low":9540,"close":9687,"volume":24226,"rsi_14":84.17,"sma_20":9376.5,"sma_60":9397.83,"sma_120":9648.0},{"date":"2025-12-18","open":9560,"high":9628,"low":9374,"close":9521,"volume":30984,"rsi_14":72.52,"sma_20":9406.5,"sma_60":9393.67,"sma_120":9644.67},{"date":"2025-12-19","open":9462,"high":9648,"low":9423,"close":9579,"volume":10567,"rsi_14":71.43,"sma_20":9444.0,"sma_60":9390.83,"sma_120":9642.92},{"date":"2025-12-22","open":9491,"high":9599,"low":9491,"close":9579,"volume":15038,"rsi_14":70.25,"sma_20":9483.5,"sma_60":9389.33,"sma_120":9641.75},{"date":"2025-12-23","open":9579,"high":9579,"low":9491,"close":9579,"volume":20109,"rsi_14":64.71,"sma_20":9523.0,"sma_60":9389.83,"sma_120":9640.33},{"date":"2025-12-24","open":9540,"high":9609,"low":9491,"close":9599,"volume":47996,"rsi_14":68.69,"sma_20":9558.5,"sma_60":9392.17,"sma_120":9638.08},{"date":"2025-12-26","open":9550,"high":9609,"low":9501,"close":9550,"volume":9071,"rsi_14":62.11,"sma_20":9592.5,"sma_60":9394.5,"sma_120":9635.42},{"date":"2025-12-29","open":9750,"high":9750,"low":9580,"close":9580,"volume":5943,"rsi_14":55.66,"sma_20":9614.5,"sma_60":9395.17,"sma_120":9630.33},{"date":"2025-12-30","open":9580,"high":9670,"low":9580,"close":9670,"volume":3262,"rsi_14":62.96,"sma_20":9635.5,"sma_60":9397.17,"sma_120":9626.0},{"date":"2026-01-02","open":9670,"high":9670,"low":9440,"close":9470,"volume":12050,"rsi_14":53.12,"sma_20":9644.0,"sma_60":9395.17,"sma_120":9620.92},{"date":"2026-01-05","open":9460,"high":9510,"low":9300,"close":9380,"volume":22109,"rsi_14":46.92,"sma_20":9638.5,"sma_60":9389.83,"sma_120":9615.08},{"date":"2026-01-06","open":9330,"high":9400,"low":9290,"close":9340,"volume":15814,"rsi_14":35.4,"sma_20":9633.5,"sma_60":9385.17,"sma_120":9605.08},{"date":"2026-01-07","open":9320,"high":9370,"low":9260,"close":9330,"volume":19263,"rsi_14":22.11,"sma_20":9623.5,"sma_60":9382.67,"sma_120":9592.25},{"date":"2026-01-08","open":9240,"high":9340,"low":9200,"close":9210,"volume":15126,"rsi_14":16.5,"sma_20":9611.0,"sma_60":9378.67,"sma_120":9578.5},{"date":"2026-01-09","open":9200,"high":9500,"low":9190,"close":9340,"volume":9170,"rsi_14":25.86,"sma_20":9608.5,"sma_60":9378.0,"sma_120":9564.42},{"date":"2026-01-12","open":9280,"high":9390,"low":9250,"close":9290,"volume":8652,"rsi_14":28.85,"sma_20":9603.5,"sma_60":9375.0,"sma_120":9550.58},{"date":"2026-01-13","open":9230,"high":9300,"low":9140,"close":9210,"volume":18984,"rsi_14":22.64,"sma_20":9591.0,"sma_60":9370.0,"sma_120":9536.0},{"date":"2026-01-14","open":9210,"high":9280,"low":9100,"close":9240,"volume":18050,"rsi_14":24.77,"sma_20":9569.5,"sma_60":9367.83,"sma_120":9522.08},{"date":"2026-01-15","open":9190,"high":9280,"low":9130,"close":9240,"volume":23548,"rsi_14":24.77,"sma_20":9538.5,"sma_60":9366.0,"sma_120":9510.0},{"date":"2026-01-16","open":9150,"high":9250,"low":9120,"close":9200,"volume":9696,"rsi_14":22.52,"sma_20":9503.5,"sma_60":9363.83,"sma_120":9499.08},{"date":"2026-01-19","open":9210,"high":9230,"low":9100,"close":9230,"volume":10709,"rsi_14":30.77,"sma_20":9443.5,"sma_60":9357.83,"sma_120":9490.0},{"date":"2026-01-20","open":9230,"high":9390,"low":9090,"close":9370,"volume":9750,"rsi_14":34.38,"sma_20":9422.5,"sma_60":9359.33,"sma_120":9482.0},{"date":"2026-01-21","open":9250,"high":9300,"low":9170,"close":9300,"volume":17973,"rsi_14":39.76,"sma_20":9398.0,"sma_60":9360.0,"sma_120":9474.08},{"date":"2026-01-22","open":9260,"high":9340,"low":9260,"close":9340,"volume":12412,"rsi_14":47.44,"sma_20":9375.5,"sma_60":9358.0,"sma_120":9468.25},{"date":"2026-01-23","open":9370,"high":9500,"low":9330,"close":9420,"volume":12906,"rsi_14":54.88,"sma_20":9356.0,"sma_60":9358.17,"sma_120":9465.58},{"date":"2026-01-26","open":9450,"high":9520,"low":9400,"close":9460,"volume":17718,"rsi_14":57.65,"sma_20":9341.0,"sma_60":9361.0,"sma_120":9463.08},{"date":"2026-01-27","open":9460,"high":9500,"low":9410,"close":9450,"volume":12192,"rsi_14":66.22,"sma_20":9334.5,"sma_60":9365.5,"sma_120":9459.0},{"date":"2026-01-28","open":9450,"high":9500,"low":9440,"close":9470,"volume":10491,"rsi_14":60.32,"sma_20":9324.5,"sma_60":9368.67,"sma_120":9454.75},{"date":"2026-01-29","open":9470,"high":9630,"low":9420,"close":9630,"volume":24016,"rsi_14":72.97,"sma_20":9332.5,"sma_60":9375.83,"sma_120":9456.08},{"date":"2026-01-30","open":9620,"high":9660,"low":9520,"close":9630,"volume":22394,"rsi_14":81.82,"sma_20":9345.0,"sma_60":9385.67,"sma_120":9457.17},{"date":"2026-02-02","open":9510,"high":9640,"low":9420,"close":9530,"volume":17258,"rsi_14":69.86,"sma_20":9354.5,"sma_60":9392.5,"sma_120":9457.08},{"date":"2026-02-03","open":9530,"high":9660,"low":9490,"close":9620,"volume":13672,"rsi_14":73.17,"sma_20":9369.0,"sma_60":9401.33,"sma_120":9456.58},{"date":"2026-02-04","open":9620,"high":9900,"low":9520,"close":9850,"volume":25648,"rsi_14":82.18,"sma_20":9401.0,"sma_60":9412.17,"sma_120":9456.58},{"date":"2026-02-05","open":9850,"high":9850,"low":9710,"close":9770,"volume":11250,"rsi_14":76.15,"sma_20":9422.5,"sma_60":9420.33,"sma_120":9455.58},{"date":"2026-02-06","open":9800,"high":9800,"low":9090,"close":9620,"volume":27661,"rsi_14":66.12,"sma_20":9439.0,"sma_60":9426.33,"sma_120":9454.0},{"date":"2026-02-09","open":10030,"high":10800,"low":9910,"close":10030,"volume":136703,"rsi_14":72.3,"sma_20":9480.0,"sma_60":9438.33,"sma_120":9456.5},{"date":"2026-02-10","open":10030,"high":10730,"low":10030,"close":10610,"volume":171475,"rsi_14":82.91,"sma_20":9548.5,"sma_60":9459.5,"sma_120":9465.25},{"date":"2026-02-11","open":10720,"high":10810,"low":10270,"close":10290,"volume":57035,"rsi_14":70.93,"sma_20":9601.0,"sma_60":9476.83,"sma_120":9471.75},{"date":"2026-02-12","open":10300,"high":10310,"low":10080,"close":10200,"volume":25822,"rsi_14":67.11,"sma_20":9651.0,"sma_60":9493.83,"sma_120":9477.75},{"date":"2026-02-13","open":10280,"high":10500,"low":10200,"close":10290,"volume":39913,"rsi_14":67.81,"sma_20":9705.5,"sma_60":9514.0,"sma_120":9484.75},{"date":"2026-02-19","open":10310,"high":10900,"low":10310,"close":10810,"volume":118144,"rsi_14":73.94,"sma_20":9784.5,"sma_60":9543.67,"sma_120":9496.83},{"date":"2026-02-20","open":10810,"high":10940,"low":10550,"close":10760,"volume":60221,"rsi_14":72.47,"sma_20":9854.0,"sma_60":9570.83,"sma_120":9507.92},{"date":"2026-02-23","open":10800,"high":11150,"low":10700,"close":10810,"volume":29622,"rsi_14":71.38,"sma_20":9929.5,"sma_60":9600.33,"sma_120":9519.42},{"date":"2026-02-24","open":10810,"high":10810,"low":10540,"close":10610,"volume":15714,"rsi_14":66.55,"sma_20":9993.0,"sma_60":9627.17,"sma_120":9528.5},{"date":"2026-02-25","open":10690,"high":10700,"low":10500,"close":10620,"volume":33631,"rsi_14":68.99,"sma_20":10053.0,"sma_60":9654.17,"sma_120":9537.83},{"date":"2026-02-26","open":10620,"high":10620,"low":10270,"close":10270,"volume":23664,"rsi_14":60.38,"sma_20":10093.5,"sma_60":9675.67,"sma_120":9543.25},{"date":"2026-02-27","open":10280,"high":10490,"low":10060,"close":10450,"volume":21693,"rsi_14":59.74,"sma_20":10143.5,"sma_60":9696.5,"sma_120":9553.67},{"date":"2026-03-03","open":10450,"high":10450,"low":10160,"close":10190,"volume":17111,"rsi_14":56.44,"sma_20":10179.5,"sma_60":9714.0,"sma_120":9559.42},{"date":"2026-03-04","open":10160,"high":10160,"low":9390,"close":9470,"volume":39702,"rsi_14":48.04,"sma_20":10171.5,"sma_60":9717.67,"sma_120":9560.75},{"date":"2026-03-05","open":9640,"high":9900,"low":9600,"close":9780,"volume":65353,"rsi_14":46.65,"sma_20":10179.0,"sma_60":9725.67,"sma_120":9564.33},{"date":"2026-03-06","open":9760,"high":9860,"low":9530,"close":9800,"volume":19375,"rsi_14":37.22,"sma_20":10192.5,"sma_60":9730.83,"sma_120":9568.0},{"date":"2026-03-09","open":9780,"high":9780,"low":9150,"close":9330,"volume":18386,"rsi_14":35.54,"sma_20":10178.0,"sma_60":9729.0,"sma_120":9567.5},{"date":"2026-03-10","open":9430,"high":9670,"low":9340,"close":9600,"volume":54038,"rsi_14":41.43,"sma_20":10165.5,"sma_60":9730.17,"sma_120":9568.58},{"date":"2026-03-11","open":9670,"high":9890,"low":9580,"close":9750,"volume":7607,"rsi_14":42.42,"sma_20":10164.5,"sma_60":9735.0,"sma_120":9570.67},{"date":"2026-03-12","open":9820,"high":9820,"low":9590,"close":9700,"volume":19857,"rsi_14":32.04,"sma_20":10168.5,"sma_60":9740.17,"sma_120":9572.08},{"date":"2026-03-13","open":9700,"high":9700,"low":9360,"close":9650,"volume":7517,"rsi_14":32.04,"sma_20":10149.5,"sma_60":9744.5,"sma_120":9572.58},{"date":"2026-03-16","open":9650,"high":9760,"low":9300,"close":9650,"volume":26715,"rsi_14":30.92,"sma_20":10101.5,"sma_60":9739.83,"sma_120":9567.92},{"date":"2026-03-17","open":9650,"high":9760,"low":9560,"close":9590,"volume":29102,"rsi_14":32.41,"sma_20":10066.5,"sma_60":9746.33,"sma_120":9571.17},{"date":"2026-03-18","open":9670,"high":9670,"low":9540,"close":9570,"volume":12137,"rsi_14":31.96,"sma_20":10035.0,"sma_60":9741.5,"sma_120":9569.25},{"date":"2026-03-19","open":9580,"high":9660,"low":9470,"close":9620,"volume":14854,"rsi_14":37.55,"sma_20":10001.5,"sma_60":9736.83,"sma_120":9567.5},{"date":"2026-03-20","open":9620,"high":10040,"low":9600,"close":9830,"volume":34812,"rsi_14":38.26,"sma_20":9952.5,"sma_60":9735.67,"sma_120":9566.75},{"date":"2026-03-23","open":9700,"high":9710,"low":9500,"close":9580,"volume":31209,"rsi_14":38.4,"sma_20":9893.5,"sma_60":9733.17,"sma_120":9563.42},{"date":"2026-03-24","open":9620,"high":9710,"low":9500,"close":9670,"volume":21937,"rsi_14":55.0,"sma_20":9836.5,"sma_60":9731.17,"sma_120":9561.0},{"date":"2026-03-25","open":9670,"high":10040,"low":9620,"close":9800,"volume":71354,"rsi_14":50.55,"sma_20":9796.0,"sma_60":9731.33,"sma_120":9560.33},{"date":"2026-03-26","open":9900,"high":10440,"low":9780,"close":10100,"volume":255278,"rsi_14":57.14,"sma_20":9770.0,"sma_60":9736.5,"sma_120":9563.17},{"date":"2026-03-27","open":10300,"high":10350,"low":9560,"close":9620,"volume":76839,"rsi_14":56.87,"sma_20":9737.5,"sma_60":9733.33,"sma_120":9562.75},{"date":"2026-03-30","open":9700,"high":10000,"low":9600,"close":9810,"volume":89621,"rsi_14":55.17,"sma_20":9705.5,"sma_60":9734.17,"sma_120":9564.33},{"date":"2026-03-31","open":9810,"high":9810,"low":9410,"close":9540,"volume":31833,"rsi_14":45.12,"sma_20":9673.0,"sma_60":9733.5,"sma_120":9564.33},{"date":"2026-04-01","open":9620,"high":9780,"low":9471,"close":9700,"volume":36460,"rsi_14":50.87,"sma_20":9686.5,"sma_60":9734.67,"sma_120":9565.92},{"date":"2026-04-02","open":9740,"high":9770,"low":9390,"close":9470,"volume":27656,"rsi_14":46.43,"sma_20":9671.0,"sma_60":9734.67,"sma_120":9564.92},{"date":"2026-04-03","open":9520,"high":9770,"low":9520,"close":9710,"volume":55775,"rsi_14":51.09,"sma_20":9666.5,"sma_60":9740.17,"sma_120":9565.0},{"date":"2026-04-06","open":9800,"high":9800,"low":9610,"close":9670,"volume":6257,"rsi_14":51.46,"sma_20":9683.5,"sma_60":9745.67,"sma_120":9565.42},{"date":"2026-04-07","open":9720,"high":9800,"low":9650,"close":9730,"volume":11590,"rsi_14":52.88,"sma_20":9690.0,"sma_60":9752.33,"sma_120":9567.5},{"date":"2026-04-08","open":9750,"high":9810,"low":9680,"close":9770,"volume":48878,"rsi_14":52.71,"sma_20":9691.0,"sma_60":9761.67,"sma_120":9570.17},{"date":"2026-04-09","open":9820,"high":9820,"low":9670,"close":9780,"volume":17094,"rsi_14":49.03,"sma_20":9695.0,"sma_60":9769.0,"sma_120":9573.5},{"date":"2026-04-10","open":9790,"high":10100,"low":9720,"close":10030,"volume":76898,"rsi_14":58.75,"sma_20":9714.0,"sma_60":9781.33,"sma_120":9578.17},{"date":"2026-04-13","open":10340,"high":10400,"low":9910,"close":9970,"volume":49519,"rsi_14":55.91,"sma_20":9730.0,"sma_60":9794.0,"sma_120":9582.0},{"date":"2026-04-14","open":10160,"high":10160,"low":9850,"close":10010,"volume":24078,"rsi_14":54.29,"sma_20":9751.0,"sma_60":9806.83,"sma_120":9587.33},{"date":"2026-04-15","open":10020,"high":10050,"low":9960,"close":10010,"volume":35901,"rsi_14":47.91,"sma_20":9773.0,"sma_60":9819.67,"sma_120":9592.83},{"date":"2026-04-16","open":10060,"high":10160,"low":9990,"close":10080,"volume":65346,"rsi_14":63.22,"sma_20":9796.0,"sma_60":9834.33,"sma_120":9599.08},{"date":"2026-04-17","open":10080,"high":10160,"low":9950,"close":10150,"volume":57835,"rsi_14":60.49,"sma_20":9812.0,"sma_60":9849.67,"sma_120":9605.25},{"date":"2026-04-20","open":10100,"high":10130,"low":10000,"close":10040,"volume":15572,"rsi_14":67.12,"sma_20":9835.0,"sma_60":9860.83,"sma_120":9610.75},{"date":"2026-04-21","open":10000,"high":10140,"low":10000,"close":10100,"volume":23674,"rsi_14":63.64,"sma_20":9856.5,"sma_60":9874.17,"sma_120":9617.58},{"date":"2026-04-22","open":10120,"high":10120,"low":9940,"close":10000,"volume":43406,"rsi_14":73.04,"sma_20":9866.5,"sma_60":9885.17,"sma_120":9623.75},{"date":"2026-04-23","open":10000,"high":10070,"low":9920,"close":10070,"volume":87421,"rsi_14":68.37,"sma_20":9865.0,"sma_60":9896.0,"sma_120":9628.83},{"date":"2026-04-24","open":10020,"high":10150,"low":9950,"close":10100,"volume":36374,"rsi_14":72.16,"sma_20":9889.0,"sma_60":9906.67,"sma_120":9634.58},{"date":"2026-04-27","open":10150,"high":10170,"low":10010,"close":10020,"volume":17504,"rsi_14":64.65,"sma_20":9899.5,"sma_60":9916.17,"sma_120":9640.67},{"date":"2026-04-28","open":10000,"high":10070,"low":9940,"close":10070,"volume":29975,"rsi_14":65.0,"sma_20":9926.0,"sma_60":9926.17,"sma_120":9648.08},{"date":"2026-04-29","open":10070,"high":10080,"low":9970,"close":9990,"volume":19002,"rsi_14":59.81,"sma_20":9938.5,"sma_60":9932.17,"sma_120":9654.0},{"date":"2026-04-30","open":10040,"high":10120,"low":9910,"close":10090,"volume":68375,"rsi_14":54.88,"sma_20":10034.0,"sma_60":9844.33,"sma_120":9849.92},{"date":"2026-05-04","open":10090,"high":10150,"low":9970,"close":10040,"volume":27640,"rsi_14":53.85,"sma_20":9986.0,"sma_60":9948.33,"sma_120":9669.75},{"date":"2026-05-06","open":10080,"high":10080,"low":9815,"close":9840,"volume":46948,"rsi_14":42.06,"sma_20":9994.5,"sma_60":9952.0,"sma_120":9675.75},{"date":"2026-05-07","open":9910,"high":9910,"low":9770,"close":9830,"volume":15286,"rsi_14":41.67,"sma_20":9999.5,"sma_60":9951.67,"sma_120":9681.92},{"date":"2026-05-08","open":9790,"high":9930,"low":9750,"close":9850,"volume":11725,"rsi_14":38.83,"sma_20":10003.5,"sma_60":9953.0,"sma_120":9686.67},{"date":"2026-05-11","open":9840,"high":9890,"low":9700,"close":9740,"volume":25738,"rsi_14":30.84,"sma_20":10001.5,"sma_60":9955.0,"sma_120":9690.67},{"date":"2026-05-12","open":9650,"high":9770,"low":9450,"close":9670,"volume":48928,"rsi_14":32.04,"sma_20":9983.5,"sma_60":9949.0,"sma_120":9693.67},{"date":"2026-05-13","open":9670,"high":9670,"low":9440,"close":9490,"volume":27004,"rsi_14":23.48,"sma_20":9959.5,"sma_60":9930.33,"sma_120":9694.92},{"date":"2026-05-14","open":9490,"high":9680,"low":9450,"close":9680,"volume":8320,"rsi_14":37.1,"sma_20":9943.0,"sma_60":9920.17,"sma_120":9698.5},{"date":"2026-05-15","open":9680,"high":10070,"low":9655,"close":9810,"volume":118102,"rsi_14":40.0,"sma_20":9933.0,"sma_60":9913.67,"sma_120":9703.75},{"date":"2026-05-18","open":9860,"high":9860,"low":9360,"close":9380,"volume":35962,"rsi_14":28.82,"sma_20":9898.0,"sma_60":9898.5,"sma_120":9706.25},{"date":"2026-05-19","open":9450,"high":9450,"low":9190,"close":9230,"volume":20737,"rsi_14":27.68,"sma_20":9852.0,"sma_60":9872.17,"sma_120":9707.92},{"date":"2026-05-20","open":9230,"high":9230,"low":9050,"close":9150,"volume":28479,"rsi_14":24.44,"sma_20":9807.5,"sma_60":9845.33,"sma_120":9708.08},{"date":"2026-05-21","open":9280,"high":9310,"low":9200,"close":9240,"volume":19042,"rsi_14":29.28,"sma_20":9764.5,"sma_60":9819.17,"sma_120":9709.75},{"date":"2026-05-22","open":9240,"high":9330,"low":9240,"close":9300,"volume":6607,"rsi_14":27.68,"sma_20":9729.5,"sma_60":9797.33,"sma_120":9712.25},{"date":"2026-05-26","open":9260,"high":9430,"low":9210,"close":9290,"volume":10771,"rsi_14":28.32,"sma_20":9690.5,"sma_60":9775.17,"sma_120":9714.67},{"date":"2026-05-27","open":9290,"high":9390,"low":9060,"close":9120,"volume":8494,"rsi_14":28.82,"sma_20":9641.5,"sma_60":9756.0,"sma_120":9714.83},{"date":"2026-05-28","open":9120,"high":9200,"low":8850,"close":9010,"volume":17161,"rsi_14":27.22,"sma_20":9591.0,"sma_60":9732.0,"sma_120":9714.25},{"date":"2026-05-29","open":9010,"high":9110,"low":8900,"close":8960,"volume":20211,"rsi_14":25.68,"sma_20":9535.5,"sma_60":9711.5,"sma_120":9712.75},{"date":"2026-06-01","open":8900,"high":9000,"low":8730,"close":8790,"volume":26057,"rsi_14":24.87,"sma_20":9475.5,"sma_60":9700.17,"sma_120":9708.92},{"date":"2026-06-02","open":8750,"high":8900,"low":8550,"close":8750,"volume":12293,"rsi_14":25.27,"sma_20":9408.5,"sma_60":9683.0,"sma_120":9704.33},{"date":"2026-06-04","open":8750,"high":8820,"low":8680,"close":8780,"volume":9392,"rsi_14":29.24,"sma_20":9345.5,"sma_60":9666.0,"sma_120":9698.42},{"date":"2026-06-05","open":8810,"high":8990,"low":8400,"close":8640,"volume":11502,"rsi_14":18.67,"sma_20":9285.5,"sma_60":9654.5,"sma_120":9691.75},{"date":"2026-06-08","open":8560,"high":8560,"low":8200,"close":8260,"volume":26635,"rsi_14":9.42,"sma_20":9207.0,"sma_60":9632.17,"sma_120":9681.17},{"date":"2026-06-09","open":8270,"high":8680,"low":8270,"close":8620,"volume":8985,"rsi_14":29.35,"sma_20":9145.5,"sma_60":9613.33,"sma_120":9674.17},{"date":"2026-06-10","open":8620,"high":8760,"low":8410,"close":8730,"volume":13555,"rsi_14":36.11,"sma_20":9095.0,"sma_60":9597.17,"sma_120":9668.67},{"date":"2026-06-11","open":8610,"high":8680,"low":8450,"close":8520,"volume":13179,"rsi_14":33.68,"sma_20":9037.5,"sma_60":9578.33,"sma_120":9661.42},{"date":"2026-06-12","open":8550,"high":8790,"low":8550,"close":8700,"volume":11274,"rsi_14":36.63,"sma_20":8998.0,"sma_60":9562.5,"sma_120":9655.08},{"date":"2026-06-15","open":8800,"high":8930,"low":8700,"close":8780,"volume":16937,"rsi_14":37.25,"sma_20":8953.0,"sma_60":9549.0,"sma_120":9647.67},{"date":"2026-06-16","open":8800,"high":8990,"low":8720,"close":8890,"volume":13509,"rsi_14":40.65,"sma_20":8907.0,"sma_60":9537.67,"sma_120":9639.58},{"date":"2026-06-17","open":8940,"high":8980,"low":8830,"close":8890,"volume":7413,"rsi_14":58.74,"sma_20":8783.0,"sma_60":9437.83,"sma_120":9585.58},{"date":"2026-06-18","open":8970,"high":8970,"low":8800,"close":8900,"volume":11056,"rsi_14":47.06,"sma_20":8866.0,"sma_60":9510.0,"sma_120":9622.83},{"date":"2026-06-19","open":8810,"high":9000,"low":8190,"close":8930,"volume":19763,"rsi_14":49.19,"sma_20":8855.0,"sma_60":9499.17,"sma_120":9616.17},{"date":"2026-06-22","open":8900,"high":8900,"low":8600,"close":8660,"volume":7325,"rsi_14":46.67,"sma_20":8826.0,"sma_60":9482.33,"sma_120":9606.75},{"date":"2026-06-23","open":8670,"high":8670,"low":8240,"close":8240,"volume":11394,"rsi_14":39.06,"sma_20":8773.0,"sma_60":9456.33,"sma_120":9593.83},{"date":"2026-06-24","open":8240,"high":8640,"low":8170,"close":8440,"volume":24078,"rsi_14":43.2,"sma_20":8730.5,"sma_60":9428.67,"sma_120":9582.58},{"date":"2026-06-25","open":8420,"high":8650,"low":8400,"close":8560,"volume":31274,"rsi_14":48.39,"sma_20":8702.5,"sma_60":9411.0,"sma_120":9572.17},{"date":"2026-06-26","open":8260,"high":8550,"low":8080,"close":8310,"volume":22149,"rsi_14":51.06,"sma_20":8667.5,"sma_60":9386.0,"sma_120":9560.08},{"date":"2026-06-29","open":8100,"high":8640,"low":8100,"close":8590,"volume":6488,"rsi_14":49.34,"sma_20":8649.0,"sma_60":9370.17,"sma_120":9551.83},{"date":"2026-06-30","open":8560,"high":8700,"low":8480,"close":8510,"volume":5805,"rsi_14":45.09,"sma_20":8635.0,"sma_60":9349.67,"sma_120":9542.17},{"date":"2026-07-01","open":8510,"high":8640,"low":8480,"close":8570,"volume":9939,"rsi_14":51.2,"sma_20":8626.0,"sma_60":9334.67,"sma_120":9534.67},{"date":"2026-07-02","open":8400,"high":8590,"low":8340,"close":8520,"volume":5734,"rsi_14":45.41,"sma_20":8613.0,"sma_60":9314.83,"sma_120":9527.5},{"date":"2026-07-03","open":8500,"high":8550,"low":8270,"close":8400,"volume":26642,"rsi_14":40.5,"sma_20":8601.0,"sma_60":9293.67,"sma_120":9519.67},{"date":"2026-07-06","open":8540,"high":8660,"low":8450,"close":8610,"volume":8153,"rsi_14":43.33,"sma_20":8618.5,"sma_60":9275.0,"sma_120":9513.67},{"date":"2026-07-07","open":8600,"high":8710,"low":8480,"close":8640,"volume":5113,"rsi_14":44.13,"sma_20":8619.5,"sma_60":9256.17,"sma_120":9508.92},{"date":"2026-07-08","open":8600,"high":8720,"low":8220,"close":8320,"volume":31327,"rsi_14":38.11,"sma_20":8599.0,"sma_60":9231.83,"sma_120":9500.42},{"date":"2026-07-09","open":8330,"high":8690,"low":8100,"close":8250,"volume":11267,"rsi_14":36.29,"sma_20":8585.5,"sma_60":9202.17,"sma_120":9491.75},{"date":"2026-07-10","open":8280,"high":8480,"low":8200,"close":8330,"volume":19774,"rsi_14":42.79,"sma_20":8567.0,"sma_60":9174.83,"sma_120":9484.42},{"date":"2026-07-13","open":8400,"high":8600,"low":8180,"close":8280,"volume":14622,"rsi_14":51.04,"sma_20":8542.0,"sma_60":9146.0,"sma_120":9476.42},{"date":"2026-07-14","open":8240,"high":8600,"low":8100,"close":8250,"volume":37115,"rsi_14":44.57,"sma_20":8510.0,"sma_60":9116.67,"sma_120":9468.17},{"date":"2026-07-15","open":8310,"high":8460,"low":8210,"close":8230,"volume":11373,"rsi_14":40.0,"sma_20":8477.0,"sma_60":9085.83,"sma_120":9460.08},{"date":"2026-07-16","open":8280,"high":8420,"low":8140,"close":8250,"volume":2185,"rsi_14":47.89,"sma_20":8444.5,"sma_60":9054.17,"sma_120":9451.92},{"date":"2026-07-20","open":8250,"high":8340,"low":8010,"close":8250,"volume":5928,"rsi_14":35.09,"sma_20":8410.5,"sma_60":9024.33,"sma_120":9442.58},{"date":"2026-07-21","open":8250,"high":8300,"low":8090,"close":8300,"volume":3344,"rsi_14":40.54,"sma_20":8392.5,"sma_60":8994.33,"sma_120":9434.25},{"date":"2026-07-22","open":8300,"high":8400,"low":8200,"close":8370,"volume":8819,"rsi_14":41.07,"sma_20":8399.0,"sma_60":8967.17,"sma_120":9426.17},{"date":"2026-07-23","open":8370,"high":8560,"low":8300,"close":8490,"volume":11873,"rsi_14":48.74,"sma_20":8401.5,"sma_60":8940.83,"sma_120":9418.42},{"date":"2026-07-24","open":8490,"high":8600,"low":8380,"close":8470,"volume":4849,"rsi_14":53.21,"sma_20":8397.0,"sma_60":8913.67,"sma_120":9410.17},{"date":"2026-07-27","open":8570,"high":8570,"low":8340,"close":8480,"volume":7908,"rsi_14":42.7,"sma_20":8405.5,"sma_60":8888.0,"sma_120":9402.08},{"date":"2026-07-28","open":8500,"high":8500,"low":8100,"close":8270,"volume":5402,"rsi_14":32.71,"sma_20":8389.5,"sma_60":8858.0,"sma_120":9392.08},{"date":"2026-07-29","open":8260,"high":8270,"low":7710,"close":8080,"volume":10851,"rsi_14":37.23,"sma_20":8368.0,"sma_60":8826.17,"sma_120":9379.17},{"date":"2026-07-30","open":8080,"high":8250,"low":8040,"close":8210,"volume":16358,"rsi_14":48.0,"sma_20":8350.0,"sma_60":8794.83,"sma_120":9367.33},{"date":"2026-07-31","open":8170,"high":8470,"low":8110,"close":8440,"volume":12366,"rsi_14":54.78,"sma_20":8346.0,"sma_60":8768.17,"sma_120":9358.25},{"date":"2026-08-03","open":8410,"high":8530,"low":8390,"close":8440,"volume":2581,"rsi_14":57.27,"sma_20":8348.0,"sma_60":8744.83,"sma_120":9348.42},{"date":"2026-08-04","open":8500,"high":8640,"low":8350,"close":8590,"volume":6572,"rsi_14":63.93,"sma_20":8347.0,"sma_60":8724.17,"sma_120":9337.92},{"date":"2026-08-05","open":8590,"high":8690,"low":8500,"close":8610,"volume":2297,"rsi_14":65.57,"sma_20":8345.5,"sma_60":8703.5,"sma_120":9328.25},{"date":"2026-08-06","open":8670,"high":8740,"low":8510,"close":8700,"volume":9245,"rsi_14":67.44,"sma_20":8364.5,"sma_60":8686.17,"sma_120":9320.58},{"date":"2026-08-07","open":8700,"high":8850,"low":8700,"close":8780,"volume":4652,"rsi_14":69.34,"sma_20":8391.0,"sma_60":8671.33,"sma_120":9310.17},{"date":"2026-08-10","open":8800,"high":8820,"low":8710,"close":8760,"volume":7243,"rsi_14":67.16,"sma_20":8412.5,"sma_60":8659.17,"sma_120":9294.75},{"date":"2026-08-11","open":8820,"high":8880,"low":8700,"close":8720,"volume":20102,"rsi_14":63.36,"sma_20":8434.5,"sma_60":8643.17,"sma_120":9281.67},{"date":"2026-08-12","open":8810,"high":8810,"low":8660,"close":8760,"volume":6028,"rsi_14":60.98,"sma_20":8460.0,"sma_60":8625.67,"sma_120":9269.67},{"date":"2026-08-13","open":8820,"high":8820,"low":8660,"close":8720,"volume":2712,"rsi_14":60.0,"sma_20":8484.5,"sma_60":8614.67,"sma_120":9256.58},{"date":"2026-08-14","open":8670,"high":9370,"low":8660,"close":9080,"volume":40595,"rsi_14":68.75,"sma_20":8526.0,"sma_60":8612.17,"sma_120":9242.17},{"date":"2026-08-18","open":9390,"high":9620,"low":9160,"close":9400,"volume":41984,"rsi_14":83.04,"sma_20":8583.5,"sma_60":8616.33,"sma_120":9230.83},{"date":"2026-08-19","open":9330,"high":9390,"low":9100,"close":9260,"volume":22094,"rsi_14":85.54,"sma_20":8631.5,"sma_60":8616.67,"sma_120":9217.92},{"date":"2026-08-20","open":9320,"high":9320,"low":9050,"close":9110,"volume":26698,"rsi_14":76.79,"sma_20":8668.5,"sma_60":8613.5,"sma_120":9205.42},{"date":"2026-08-21","open":9110,"high":9420,"low":9030,"close":9230,"volume":39046,"rsi_14":75.16,"sma_20":8705.5,"sma_60":8612.5,"sma_120":9193.83},{"date":"2026-08-24","open":9180,"high":9310,"low":9080,"close":9220,"volume":21811,"rsi_14":74.68,"sma_20":8743.0,"sma_60":8614.17,"sma_120":9185.08},{"date":"2026-08-25","open":9230,"high":9670,"low":9190,"close":9580,"volume":91118,"rsi_14":77.65,"sma_20":8798.0,"sma_60":8623.67,"sma_120":9177.83},{"date":"2026-08-26","open":9500,"high":9560,"low":9370,"close":9420,"volume":41423,"rsi_14":70.98,"sma_20":8855.5,"sma_60":8631.33,"sma_120":9171.42},{"date":"2026-08-27","open":9430,"high":9540,"low":9360,"close":9400,"volume":33172,"rsi_14":68.82,"sma_20":8921.5,"sma_60":8641.5,"sma_120":9170.83},{"date":"2026-08-28","open":9400,"high":9590,"low":9310,"close":9540,"volume":12052,"rsi_14":69.79,"sma_20":8988.0,"sma_60":8654.67,"sma_120":9168.83},{"date":"2026-08-31","open":9450,"high":9620,"low":9300,"close":9570,"volume":36199,"rsi_14":70.98,"sma_20":9044.5,"sma_60":8667.83,"sma_120":9166.92},{"date":"2026-09-01","open":9590,"high":9650,"low":9440,"close":9460,"volume":9708,"rsi_14":68.5,"sma_20":9095.5,"sma_60":8681.5,"sma_120":9168.0},{"date":"2026-09-02","open":9450,"high":9460,"low":9100,"close":9330,"volume":13194,"rsi_14":63.64,"sma_20":9132.5,"sma_60":8699.33,"sma_120":9165.75},{"date":"2026-09-03","open":9250,"high":9470,"low":9220,"close":9330,"volume":3622,"rsi_14":64.88,"sma_20":9168.5,"sma_60":8711.17,"sma_120":9162.25},{"date":"2026-09-04","open":9410,"high":9500,"low":9320,"close":9500,"volume":3262,"rsi_14":61.29,"sma_20":9208.5,"sma_60":8724.0,"sma_120":9160.58},{"date":"2026-09-07","open":9430,"high":9590,"low":9350,"close":9350,"volume":10421,"rsi_14":48.52,"sma_20":9237.0,"sma_60":8737.83,"sma_120":9158.08},{"date":"2026-09-08","open":9340,"high":9420,"low":9220,"close":9320,"volume":14063,"rsi_14":51.9,"sma_20":9265.0,"sma_60":8748.17,"sma_120":9155.33},{"date":"2026-09-09","open":9305,"high":9310,"low":9150,"close":9210,"volume":12400,"rsi_14":53.25,"sma_20":9289.5,"sma_60":8755.33,"sma_120":9152.17},{"date":"2026-09-10","open":9100,"high":9290,"low":9100,"close":9180,"volume":44001,"rsi_14":48.28,"sma_20":9310.5,"sma_60":8760.17,"sma_120":9148.92},{"date":"2026-09-11","open":9180,"high":9260,"low":9140,"close":9160,"volume":2725,"rsi_14":47.95,"sma_20":9332.5,"sma_60":8764.67,"sma_120":9145.08},{"date":"2026-09-14","open":9120,"high":9300,"low":9100,"close":9300,"volume":10904,"rsi_14":38.71,"sma_20":9343.5,"sma_60":8771.33,"sma_120":9140.67},{"date":"2026-09-15","open":9160,"high":9190,"low":9010,"close":9050,"volume":7615,"rsi_14":36.09,"sma_20":9326.0,"sma_60":8773.33,"sma_120":9136.25},{"date":"2026-09-16","open":9160,"high":9310,"low":9100,"close":9150,"volume":9349,"rsi_14":41.13,"sma_20":9320.5,"sma_60":8781.5,"sma_120":9131.92},{"date":"2026-09-17","open":9180,"high":9200,"low":9110,"close":9150,"volume":3234,"rsi_14":34.65,"sma_20":9322.5,"sma_60":8796.67,"sma_120":9126.5},{"date":"2026-09-18","open":9180,"high":9250,"low":9140,"close":9180,"volume":2294,"rsi_14":34.65,"sma_20":9320.0,"sma_60":8809.0,"sma_120":9118.83},{"date":"2026-09-21","open":9180,"high":9700,"low":9000,"close":9400,"volume":5576,"rsi_14":47.83,"sma_20":9329.0,"sma_60":8823.0,"sma_120":9117.0},{"date":"2026-09-22","open":9100,"high":9250,"low":9030,"close":9250,"volume":4912,"rsi_14":47.14,"sma_20":9312.5,"sma_60":8838.67,"sma_120":9112.33},{"date":"2026-09-23","open":9100,"high":9100,"low":9000,"close":9010,"volume":3944,"rsi_14":40.24,"sma_20":9292.0,"sma_60":8845.67,"sma_120":9107.92},{"date":"2026-09-28","open":9010,"high":9110,"low":9010,"close":9110,"volume":7726,"rsi_14":37.58,"sma_20":9277.5,"sma_60":8855.67,"sma_120":9102.67},{"date":"2026-09-29","open":9110,"high":9200,"low":9020,"close":9070,"volume":1804,"rsi_14":40.41,"sma_20":9254.0,"sma_60":8864.0,"sma_120":9099.33},{"date":"2026-09-30","open":9080,"high":9110,"low":8940,"close":9040,"volume":9745,"rsi_14":40.41,"sma_20":9227.5,"sma_60":8872.67,"sma_120":9093.75},{"date":"2026-10-01","open":9010,"high":9050,"low":8960,"close":9010,"volume":1984,"rsi_14":42.75,"sma_20":9205.0,"sma_60":8882.83,"sma_120":9088.25},{"date":"2026-10-02","open":9020,"high":9140,"low":8900,"close":9140,"volume":11701,"rsi_14":48.65,"sma_20":9195.5,"sma_60":8891.67,"sma_120":9083.33},{"date":"2026-10-06","open":9060,"high":9060,"low":8980,"close":9030,"volume":2446,"rsi_14":45.86,"sma_20":9180.5,"sma_60":8898.17,"sma_120":9077.17},{"date":"2026-10-07","open":9030,"high":9080,"low":8970,"close":9010,"volume":4079,"rsi_14":40.0,"sma_20":9156.0,"sma_60":8909.67,"sma_120":9070.75},{"date":"2026-10-08","open":9070,"high":9080,"low":8970,"close":9080,"volume":15039,"rsi_14":51.18,"sma_20":9142.5,"sma_60":8923.5,"sma_120":9062.83},{"date":"2026-10-12","open":9090,"high":9100,"low":8950,"close":9030,"volume":2551,"rsi_14":45.08,"sma_20":9128.0,"sma_60":8935.17,"sma_120":9055.0},{"date":"2026-10-13","open":9000,"high":9000,"low":8780,"close":8970,"volume":5683,"rsi_14":42.97,"sma_20":9116.0,"sma_60":8946.67,"sma_120":9046.33},{"date":"2026-10-14","open":8900,"high":8950,"low":8780,"close":8900,"volume":24513,"rsi_14":39.39,"sma_20":9102.0,"sma_60":8957.5,"sma_120":9037.08},{"date":"2026-10-15","open":8900,"high":9100,"low":8510,"close":9100,"volume":15039,"rsi_14":38.46,"sma_20":9099.0,"sma_60":8972.0,"sma_120":9028.92},{"date":"2026-10-16","open":8720,"high":9000,"low":8550,"close":9000,"volume":4816,"rsi_14":40.0,"sma_20":9084.0,"sma_60":8984.5,"sma_120":9019.33},{"date":"2026-10-19","open":8800,"high":8900,"low":8680,"close":8900,"volume":9048,"rsi_14":45.05,"sma_20":9076.5,"sma_60":8995.33,"sma_120":9009.83},{"date":"2026-10-20","open":8990,"high":9000,"low":8740,"close":8900,"volume":8148,"rsi_14":39.6,"sma_20":9064.0,"sma_60":9005.33,"sma_120":8999.83},{"date":"2026-10-21","open":8980,"high":8980,"low":8780,"close":8950,"volume":3032,"rsi_14":44.12,"sma_20":9054.0,"sma_60":9015.0,"sma_120":8991.08},{"date":"2026-10-22","open":8900,"high":8940,"low":8300,"close":8470,"volume":17982,"rsi_14":30.61,"sma_20":9018.5,"sma_60":9014.67,"sma_120":8977.75},{"date":"2026-10-23","open":8460,"high":8470,"low":8321,"close":8470,"volume":5070}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1904.4761266281007,"pbr":0.2,"per":4.45,"roa":1.66,"roe":2.13,"grade":"C","comment":"PER 4.44배, ROE 2.13%","revenue":561266737029.0,"analysis":"PER 4.4배입니다. ROE 2.1%입니다. 시가총액 1354.72억. 매출 5612.67억, 영업이익 349.27억.","eps_basis":"TTM","debt_ratio":0.28379015358562587,"market_cap":135631939520,"net_income":35536263874.0,"total_debt":195440774069.0,"ttm_window":"2025Q3~2026Q2","gross_margin":22.3,"total_assets":884121376971.0,"total_equity":688680602902.0,"profit_margin":6.33,"revenue_basis":"TTM","dividend_yield":2.09,"net_income_basis":"TTM","operating_income":34927456381.0,"operating_margin":6.22,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8470.0,"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":7419.0},{"date":"2016-10-25","close":7332.0},{"date":"2016-10-26","close":7046.0},{"date":"2016-10-27","close":7037.0},{"date":"2016-10-28","close":7107.0},{"date":"2016-10-31","close":6847.0},{"date":"2016-11-01","close":6934.0},{"date":"2016-11-02","close":6795.0},{"date":"2016-11-03","close":6924.0},{"date":"2016-11-04","close":6743.0},{"date":"2016-11-07","close":7037.0},{"date":"2016-11-08","close":7046.0},{"date":"2016-11-09","close":6769.0},{"date":"2016-11-10","close":7012.0},{"date":"2016-11-11","close":7081.0},{"date":"2016-11-14","close":7219.0},{"date":"2016-11-15","close":7272.0},{"date":"2016-11-16","close":7341.0},{"date":"2016-11-17","close":7427.0},{"date":"2016-11-18","close":7376.0},{"date":"2016-11-21","close":7349.0},{"date":"2016-11-22","close":7349.0},{"date":"2016-11-23","close":7349.0},{"date":"2016-11-24","close":7297.0},{"date":"2016-11-25","close":7358.0},{"date":"2016-11-28","close":7445.0},{"date":"2016-11-29","close":7410.0},{"date":"2016-11-30","close":7557.0},{"date":"2016-12-01","close":7540.0},{"date":"2016-12-02","close":7540.0},{"date":"2016-12-05","close":7402.0},{"date":"2016-12-06","close":7410.0},{"date":"2016-12-07","close":7402.0},{"date":"2016-12-08","close":7410.0},{"date":"2016-12-09","close":7471.0},{"date":"2016-12-12","close":7601.0},{"date":"2016-12-13","close":7557.0},{"date":"2016-12-14","close":7419.0},{"date":"2016-12-15","close":7419.0},{"date":"2016-12-16","close":7393.0},{"date":"2016-12-19","close":7766.0},{"date":"2016-12-20","close":7731.0},{"date":"2016-12-21","close":7991.0},{"date":"2016-12-22","close":8008.0},{"date":"2016-12-23","close":8026.0},{"date":"2016-12-26","close":7609.0},{"date":"2016-12-27","close":7731.0},{"date":"2016-12-28","close":7844.0},{"date":"2016-12-29","close":7852.0},{"date":"2017-01-02","close":7791.0},{"date":"2017-01-03","close":7809.0},{"date":"2017-01-04","close":7809.0},{"date":"2017-01-05","close":7817.0},{"date":"2017-01-06","close":8311.0},{"date":"2017-01-09","close":8311.0},{"date":"2017-01-10","close":8017.0},{"date":"2017-01-11","close":7982.0},{"date":"2017-01-12","close":7869.0},{"date":"2017-01-13","close":7783.0},{"date":"2017-01-16","close":7705.0},{"date":"2017-01-17","close":7532.0},{"date":"2017-01-18","close":7436.0},{"date":"2017-01-19","close":7410.0},{"date":"2017-01-20","close":7367.0},{"date":"2017-01-23","close":7376.0},{"date":"2017-01-24","close":7402.0},{"date":"2017-01-25","close":7315.0},{"date":"2017-01-26","close":7194.0},{"date":"2017-01-31","close":7054.0},{"date":"2017-02-01","close":6977.0},{"date":"2017-02-02","close":6249.0},{"date":"2017-02-03","close":6223.0},{"date":"2017-02-06","close":6188.0},{"date":"2017-02-07","close":6197.0},{"date":"2017-02-08","close":6153.0},{"date":"2017-02-09","close":6145.0},{"date":"2017-02-10","close":6128.0},{"date":"2017-02-13","close":6205.0},{"date":"2017-02-14","close":6197.0},{"date":"2017-02-15","close":6292.0},{"date":"2017-02-16","close":6388.0},{"date":"2017-02-17","close":6465.0},{"date":"2017-02-20","close":6457.0},{"date":"2017-02-21","close":6413.0},{"date":"2017-02-22","close":6440.0},{"date":"2017-02-23","close":6405.0},{"date":"2017-02-24","close":6405.0},{"date":"2017-02-27","close":6396.0},{"date":"2017-02-28","close":6388.0},{"date":"2017-03-02","close":6327.0},{"date":"2017-03-03","close":6283.0},{"date":"2017-03-06","close":6258.0},{"date":"2017-03-07","close":6205.0},{"date":"2017-03-08","close":6197.0},{"date":"2017-03-09","close":6197.0},{"date":"2017-03-10","close":6197.0},{"date":"2017-03-13","close":6214.0},{"date":"2017-03-14","close":6283.0},{"date":"2017-03-15","close":6214.0},{"date":"2017-03-16","close":6153.0},{"date":"2017-03-17","close":6153.0},{"date":"2017-03-20","close":6145.0},{"date":"2017-03-21","close":6145.0},{"date":"2017-03-22","close":6110.0},{"date":"2017-03-23","close":6101.0},{"date":"2017-03-24","close":6040.0},{"date":"2017-03-27","close":5989.0},{"date":"2017-03-28","close":6015.0},{"date":"2017-03-29","close":5963.0},{"date":"2017-03-30","close":5920.0},{"date":"2017-03-31","close":5946.0},{"date":"2017-04-03","close":5946.0},{"date":"2017-04-04","close":5902.0},{"date":"2017-04-05","close":5920.0},{"date":"2017-04-06","close":5910.0},{"date":"2017-04-07","close":5998.0},{"date":"2017-04-10","close":5937.0},{"date":"2017-04-11","close":5876.0},{"date":"2017-04-12","close":5859.0},{"date":"2017-04-13","close":5893.0},{"date":"2017-04-14","close":5868.0},{"date":"2017-04-17","close":5937.0},{"date":"2017-04-18","close":5937.0},{"date":"2017-04-19","close":5929.0},{"date":"2017-04-20","close":5929.0},{"date":"2017-04-21","close":5885.0},{"date":"2017-04-24","close":5859.0},{"date":"2017-04-25","close":5833.0},{"date":"2017-04-26","close":5893.0},{"date":"2017-04-27","close":6023.0},{"date":"2017-04-28","close":6015.0},{"date":"2017-05-02","close":6162.0},{"date":"2017-05-04","close":6180.0},{"date":"2017-05-08","close":6205.0},{"date":"2017-05-10","close":6301.0},{"date":"2017-05-11","close":6205.0},{"date":"2017-05-12","close":6241.0},{"date":"2017-05-15","close":6231.0},{"date":"2017-05-16","close":6101.0},{"date":"2017-05-17","close":6093.0},{"date":"2017-05-18","close":6040.0},{"date":"2017-05-19","close":6015.0},{"date":"2017-05-22","close":6040.0},{"date":"2017-05-23","close":5989.0},{"date":"2017-05-24","close":5998.0},{"date":"2017-05-25","close":5989.0},{"date":"2017-05-26","close":6015.0},{"date":"2017-05-29","close":6076.0},{"date":"2017-05-30","close":6145.0},{"date":"2017-05-31","close":6292.0},{"date":"2017-06-01","close":6275.0},{"date":"2017-06-02","close":6258.0},{"date":"2017-06-05","close":6153.0},{"date":"2017-06-07","close":6162.0},{"date":"2017-06-08","close":6119.0},{"date":"2017-06-09","close":6119.0},{"date":"2017-06-12","close":6093.0},{"date":"2017-06-13","close":6093.0},{"date":"2017-06-14","close":6093.0},{"date":"2017-06-15","close":6006.0},{"date":"2017-06-16","close":6006.0},{"date":"2017-06-19","close":5980.0},{"date":"2017-06-20","close":6023.0},{"date":"2017-06-21","close":5998.0},{"date":"2017-06-22","close":5954.0},{"date":"2017-06-23","close":5937.0},{"date":"2017-06-26","close":5910.0},{"date":"2017-06-27","close":5980.0},{"date":"2017-06-28","close":5963.0},{"date":"2017-06-29","close":6006.0},{"date":"2017-06-30","close":5989.0},{"date":"2017-07-03","close":5910.0},{"date":"2017-07-04","close":5902.0},{"date":"2017-07-05","close":5902.0},{"date":"2017-07-06","close":5850.0},{"date":"2017-07-07","close":5850.0},{"date":"2017-07-10","close":5841.0},{"date":"2017-07-11","close":5816.0},{"date":"2017-07-12","close":5824.0},{"date":"2017-07-13","close":5850.0},{"date":"2017-07-14","close":5850.0},{"date":"2017-07-17","close":5833.0},{"date":"2017-07-18","close":5850.0},{"date":"2017-07-19","close":5824.0},{"date":"2017-07-20","close":5824.0},{"date":"2017-07-21","close":5971.0},{"date":"2017-07-24","close":5971.0},{"date":"2017-07-25","close":5998.0},{"date":"2017-07-26","close":6032.0},{"date":"2017-07-27","close":6223.0},{"date":"2017-07-28","close":6153.0},{"date":"2017-07-31","close":6153.0},{"date":"2017-08-01","close":6153.0},{"date":"2017-08-02","close":6205.0},{"date":"2017-08-03","close":6162.0},{"date":"2017-08-04","close":6188.0},{"date":"2017-08-07","close":6093.0},{"date":"2017-08-08","close":6180.0},{"date":"2017-08-09","close":6171.0},{"date":"2017-08-10","close":6145.0},{"date":"2017-08-11","close":6119.0},{"date":"2017-08-14","close":6084.0},{"date":"2017-08-16","close":5910.0},{"date":"2017-08-17","close":5946.0},{"date":"2017-08-18","close":6093.0},{"date":"2017-08-21","close":6110.0},{"date":"2017-08-22","close":6162.0},{"date":"2017-08-23","close":6197.0},{"date":"2017-08-24","close":6205.0},{"date":"2017-08-25","close":6180.0},{"date":"2017-08-28","close":6180.0},{"date":"2017-08-29","close":6153.0},{"date":"2017-08-30","close":6231.0},{"date":"2017-08-31","close":6214.0},{"date":"2017-09-01","close":6197.0},{"date":"2017-09-04","close":6153.0},{"date":"2017-09-05","close":6180.0},{"date":"2017-09-06","close":6136.0},{"date":"2017-09-07","close":6231.0},{"date":"2017-09-08","close":6145.0},{"date":"2017-09-11","close":6223.0},{"date":"2017-09-12","close":6101.0},{"date":"2017-09-13","close":6162.0},{"date":"2017-09-14","close":6205.0},{"date":"2017-09-15","close":6188.0},{"date":"2017-09-18","close":6153.0},{"date":"2017-09-19","close":6110.0},{"date":"2017-09-20","close":6153.0},{"date":"2017-09-21","close":6153.0},{"date":"2017-09-22","close":5789.0},{"date":"2017-09-25","close":5833.0},{"date":"2017-09-26","close":5946.0},{"date":"2017-09-27","close":6214.0},{"date":"2017-09-28","close":6076.0},{"date":"2017-09-29","close":6145.0},{"date":"2017-10-10","close":6171.0},{"date":"2017-10-11","close":6214.0},{"date":"2017-10-12","close":6205.0},{"date":"2017-10-13","close":6145.0},{"date":"2017-10-16","close":6153.0},{"date":"2017-10-17","close":6214.0},{"date":"2017-10-18","close":6301.0},{"date":"2017-10-19","close":6258.0},{"date":"2017-10-20","close":6283.0},{"date":"2017-10-23","close":6388.0},{"date":"2017-10-24","close":6344.0},{"date":"2017-10-25","close":6275.0},{"date":"2017-10-26","close":6241.0},{"date":"2017-10-27","close":6344.0},{"date":"2017-10-30","close":6283.0},{"date":"2017-10-31","close":6388.0},{"date":"2017-11-01","close":6405.0},{"date":"2017-11-02","close":6352.0},{"date":"2017-11-03","close":6396.0},{"date":"2017-11-06","close":6361.0},{"date":"2017-11-07","close":6327.0},{"date":"2017-11-08","close":6388.0},{"date":"2017-11-09","close":6352.0},{"date":"2017-11-10","close":6361.0},{"date":"2017-11-13","close":6310.0},{"date":"2017-11-14","close":6361.0},{"date":"2017-11-15","close":6327.0},{"date":"2017-11-16","close":6327.0},{"date":"2017-11-17","close":6301.0},{"date":"2017-11-20","close":6249.0},{"date":"2017-11-21","close":6188.0},{"date":"2017-11-22","close":6275.0},{"date":"2017-11-23","close":6266.0},{"date":"2017-11-24","close":6292.0},{"date":"2017-11-27","close":6310.0},{"date":"2017-11-28","close":6266.0},{"date":"2017-11-29","close":6188.0},{"date":"2017-11-30","close":6223.0},{"date":"2017-12-01","close":6249.0},{"date":"2017-12-04","close":6231.0},{"date":"2017-12-05","close":6205.0},{"date":"2017-12-06","close":6197.0},{"date":"2017-12-07","close":6214.0},{"date":"2017-12-08","close":6188.0},{"date":"2017-12-11","close":6214.0},{"date":"2017-12-12","close":6180.0},{"date":"2017-12-13","close":6197.0},{"date":"2017-12-14","close":6197.0},{"date":"2017-12-15","close":6136.0},{"date":"2017-12-18","close":6162.0},{"date":"2017-12-19","close":6153.0},{"date":"2017-12-20","close":6128.0},{"date":"2017-12-21","close":6093.0},{"date":"2017-12-22","close":6076.0},{"date":"2017-12-26","close":6076.0},{"date":"2017-12-27","close":6050.0},{"date":"2017-12-28","close":6076.0},{"date":"2018-01-02","close":5259.7705},{"date":"2018-01-03","close":5222.3081},{"date":"2018-01-04","close":5192.3379},{"date":"2018-01-05","close":5184.8452},{"date":"2018-01-08","close":5079.9492},{"date":"2018-01-09","close":5117.4116},{"date":"2018-01-10","close":5102.4263},{"date":"2018-01-11","close":5199.8301},{"date":"2018-01-12","close":5102.4263},{"date":"2018-01-15","close":5169.8599},{"date":"2018-01-16","close":5154.8745},{"date":"2018-01-17","close":5109.9194},{"date":"2018-01-18","close":5147.3823},{"date":"2018-01-19","close":5139.8896},{"date":"2018-01-22","close":5132.397},{"date":"2018-01-23","close":5109.9194},{"date":"2018-01-24","close":5192.3379},{"date":"2018-01-25","close":5237.2935},{"date":"2018-01-26","close":5282.248},{"date":"2018-01-29","close":5394.6362},{"date":"2018-01-30","close":5581.9502},{"date":"2018-01-31","close":5581.9502},{"date":"2018-02-01","close":5649.3833},{"date":"2018-02-02","close":5649.3833},{"date":"2018-02-05","close":5462.0698},{"date":"2018-02-06","close":5462.0698},{"date":"2018-02-07","close":5477.0532},{"date":"2018-02-08","close":5574.4575},{"date":"2018-02-09","close":5514.5176},{"date":"2018-02-12","close":5724.3086},{"date":"2018-02-13","close":5694.3389},{"date":"2018-02-14","close":5679.3525},{"date":"2018-02-19","close":5769.2642},{"date":"2018-02-20","close":5784.249},{"date":"2018-02-21","close":5806.7275},{"date":"2018-02-22","close":5761.771},{"date":"2018-02-23","close":5784.249},{"date":"2018-02-26","close":5964.0708},{"date":"2018-02-27","close":6113.9204},{"date":"2018-02-28","close":6331.2051},{"date":"2018-03-02","close":6743.2959},{"date":"2018-03-05","close":6743.2959},{"date":"2018-03-06","close":6548.4888},{"date":"2018-03-07","close":6615.9219},{"date":"2018-03-08","close":6488.5479},{"date":"2018-03-09","close":6413.623},{"date":"2018-03-12","close":6458.5786},{"date":"2018-03-13","close":6570.9668},{"date":"2018-03-14","close":6286.2495},{"date":"2018-03-15","close":6293.7427},{"date":"2018-03-16","close":6511.0264},{"date":"2018-03-19","close":6720.8179},{"date":"2018-03-20","close":6960.5796},{"date":"2018-03-21","close":7117.9233},{"date":"2018-03-22","close":7080.4609},{"date":"2018-03-23","close":7057.9829},{"date":"2018-03-26","close":7035.5049},{"date":"2018-03-27","close":7492.5498},{"date":"2018-03-28","close":7671.8223},{"date":"2018-03-29","close":8104.5918},{"date":"2018-03-30","close":8537.3594},{"date":"2018-04-02","close":8379.9893},{"date":"2018-04-03","close":8222.6182},{"date":"2018-04-04","close":7734.7695},{"date":"2018-04-05","close":7766.2432},{"date":"2018-04-06","close":7608.8735},{"date":"2018-04-09","close":7561.6616},{"date":"2018-04-10","close":7530.1865},{"date":"2018-04-11","close":7844.9277},{"date":"2018-04-12","close":7679.6895},{"date":"2018-04-13","close":7679.6895},{"date":"2018-04-16","close":7687.5576},{"date":"2018-04-17","close":7608.8735},{"date":"2018-04-18","close":7467.2393},{"date":"2018-04-19","close":7451.501},{"date":"2018-04-20","close":7719.0317},{"date":"2018-04-23","close":8065.2476},{"date":"2018-04-24","close":7947.2192},{"date":"2018-04-25","close":7986.563},{"date":"2018-04-26","close":8143.9326},{"date":"2018-04-27","close":8537.3594},{"date":"2018-04-30","close":8616.0439},{"date":"2018-05-02","close":8655.3867},{"date":"2018-05-03","close":8655.3867},{"date":"2018-05-04","close":8458.6738},{"date":"2018-05-08","close":8143.9326},{"date":"2018-05-09","close":8340.6465},{"date":"2018-05-10","close":8261.96},{"date":"2018-05-11","close":8261.96},{"date":"2018-05-14","close":8261.96},{"date":"2018-05-15","close":8537.3594},{"date":"2018-05-16","close":8261.96},{"date":"2018-05-17","close":8222.6182},{"date":"2018-05-18","close":8301.3027},{"date":"2018-05-21","close":8340.6465},{"date":"2018-05-23","close":8340.6465},{"date":"2018-05-24","close":8143.9326},{"date":"2018-05-25","close":7986.563},{"date":"2018-05-28","close":8222.6182},{"date":"2018-05-29","close":8065.2476},{"date":"2018-05-30","close":8104.5918},{"date":"2018-05-31","close":7844.9277},{"date":"2018-06-01","close":7907.877},{"date":"2018-06-04","close":7813.4546},{"date":"2018-06-05","close":7805.5859},{"date":"2018-06-07","close":7624.6094},{"date":"2018-06-08","close":7396.4224},{"date":"2018-06-11","close":7616.7412},{"date":"2018-06-12","close":7585.2666},{"date":"2018-06-14","close":7435.7651},{"date":"2018-06-15","close":7412.1587},{"date":"2018-06-18","close":7081.6812},{"date":"2018-06-19","close":6963.6528},{"date":"2018-06-20","close":7128.8926},{"date":"2018-06-21","close":7105.2861},{"date":"2018-06-22","close":7128.8926},{"date":"2018-06-25","close":7215.4458},{"date":"2018-06-26","close":7168.2349},{"date":"2018-06-27","close":7459.3706},{"date":"2018-06-28","close":7459.3706},{"date":"2018-06-29","close":7435.7651},{"date":"2018-07-02","close":7215.4458},{"date":"2018-07-03","close":7152.498},{"date":"2018-07-04","close":7168.2349},{"date":"2018-07-05","close":7199.7085},{"date":"2018-07-06","close":7199.7085},{"date":"2018-07-09","close":7191.8403},{"date":"2018-07-10","close":7341.3428},{"date":"2018-07-11","close":7317.7363},{"date":"2018-07-12","close":7364.9478},{"date":"2018-07-13","close":7420.0278},{"date":"2018-07-16","close":7420.0278},{"date":"2018-07-17","close":7317.7363},{"date":"2018-07-18","close":7286.2632},{"date":"2018-07-19","close":7349.2104},{"date":"2018-07-20","close":7333.4736},{"date":"2018-07-23","close":7333.4736},{"date":"2018-07-24","close":7278.3936},{"date":"2018-07-25","close":7136.7607},{"date":"2018-07-26","close":7105.2861},{"date":"2018-07-27","close":7246.9204},{"date":"2018-07-30","close":7246.9204},{"date":"2018-07-31","close":7254.7891},{"date":"2018-08-01","close":7451.501},{"date":"2018-08-02","close":7703.2949},{"date":"2018-08-03","close":7947.2192},{"date":"2018-08-06","close":7868.5342},{"date":"2018-08-07","close":7868.5342},{"date":"2018-08-08","close":8143.9326},{"date":"2018-08-09","close":8379.9893},{"date":"2018-08-10","close":8379.9893},{"date":"2018-08-13","close":8065.2476},{"date":"2018-08-14","close":8340.6465},{"date":"2018-08-16","close":8458.6738},{"date":"2018-08-17","close":8419.332},{"date":"2018-08-20","close":8379.9893},{"date":"2018-08-21","close":8340.6465},{"date":"2018-08-22","close":8301.3027},{"date":"2018-08-23","close":8143.9326},{"date":"2018-08-24","close":8143.9326},{"date":"2018-08-27","close":8183.2764},{"date":"2018-08-28","close":8261.96},{"date":"2018-08-29","close":8340.6465},{"date":"2018-08-30","close":8261.96},{"date":"2018-08-31","close":8537.3594},{"date":"2018-09-03","close":8734.0723},{"date":"2018-09-04","close":8970.1279},{"date":"2018-09-05","close":9206.1855},{"date":"2018-09-06","close":9284.8711},{"date":"2018-09-07","close":9166.8418},{"date":"2018-09-10","close":9245.5283},{"date":"2018-09-11","close":9206.1855},{"date":"2018-09-12","close":9520.9248},{"date":"2018-09-13","close":9599.6104},{"date":"2018-09-14","close":9520.9248},{"date":"2018-09-17","close":8576.7041},{"date":"2018-09-18","close":8576.7041},{"date":"2018-09-19","close":8379.9893},{"date":"2018-09-20","close":8340.6465},{"date":"2018-09-21","close":8301.3027},{"date":"2018-09-27","close":8340.6465},{"date":"2018-09-28","close":8340.6465},{"date":"2018-10-01","close":8183.2764},{"date":"2018-10-02","close":8183.2764},{"date":"2018-10-04","close":7986.563},{"date":"2018-10-05","close":7986.563},{"date":"2018-10-08","close":7986.563},{"date":"2018-10-10","close":7734.7695},{"date":"2018-10-11","close":7302.0005},{"date":"2018-10-12","close":7514.4497},{"date":"2018-10-15","close":7506.5825},{"date":"2018-10-16","close":7616.7412},{"date":"2018-10-17","close":7805.5859},{"date":"2018-10-18","close":7766.2432},{"date":"2018-10-19","close":7719.0317},{"date":"2018-10-22","close":7742.6382},{"date":"2018-10-23","close":7451.501},{"date":"2018-10-24","close":7278.3936},{"date":"2018-10-25","close":6987.2583},{"date":"2018-10-26","close":6829.8882},{"date":"2018-10-29","close":6727.5967},{"date":"2018-10-30","close":6916.4409},{"date":"2018-10-31","close":7010.8633},{"date":"2018-11-01","close":7239.0508},{"date":"2018-11-02","close":7388.5537},{"date":"2018-11-05","close":7160.3652},{"date":"2018-11-06","close":7121.0229},{"date":"2018-11-07","close":7073.8125},{"date":"2018-11-08","close":7113.1548},{"date":"2018-11-09","close":7105.2861},{"date":"2018-11-12","close":7176.103},{"date":"2018-11-13","close":7183.9722},{"date":"2018-11-14","close":7317.7363},{"date":"2018-11-15","close":7302.0005},{"date":"2018-11-16","close":7364.9478},{"date":"2018-11-19","close":7404.2896},{"date":"2018-11-20","close":7553.7925},{"date":"2018-11-21","close":7656.0835},{"date":"2018-11-22","close":7671.8223},{"date":"2018-11-23","close":7538.0557},{"date":"2018-11-26","close":7593.1357},{"date":"2018-11-27","close":7530.1865},{"date":"2018-11-28","close":7215.4458},{"date":"2018-11-29","close":7183.9722},{"date":"2018-11-30","close":7199.7085},{"date":"2018-12-03","close":7270.5254},{"date":"2018-12-04","close":7278.3936},{"date":"2018-12-05","close":7333.4736},{"date":"2018-12-06","close":7239.0508},{"date":"2018-12-07","close":7239.0508},{"date":"2018-12-10","close":7050.2061},{"date":"2018-12-11","close":6963.6528},{"date":"2018-12-12","close":6987.2583},{"date":"2018-12-13","close":7058.0752},{"date":"2018-12-14","close":7058.0752},{"date":"2018-12-17","close":7002.9956},{"date":"2018-12-18","close":7018.7324},{"date":"2018-12-19","close":7128.8926},{"date":"2018-12-20","close":7089.5493},{"date":"2018-12-21","close":7105.2861},{"date":"2018-12-24","close":7010.8633},{"date":"2018-12-26","close":7081.6812},{"date":"2018-12-27","close":7073.7681},{"date":"2018-12-28","close":7065.856},{"date":"2019-01-02","close":7002.5562},{"date":"2019-01-03","close":6820.5688},{"date":"2019-01-04","close":6709.7939},{"date":"2019-01-07","close":6986.7305},{"date":"2019-01-08","close":7026.293},{"date":"2019-01-09","close":7129.1562},{"date":"2019-01-10","close":7216.1934},{"date":"2019-01-11","close":7263.6675},{"date":"2019-01-14","close":7287.4062},{"date":"2019-01-15","close":7311.1431},{"date":"2019-01-16","close":7311.1431},{"date":"2019-01-17","close":7200.3677},{"date":"2019-01-18","close":7208.2803},{"date":"2019-01-21","close":7168.7183},{"date":"2019-01-22","close":7152.8936},{"date":"2019-01-23","close":7239.9307},{"date":"2019-01-24","close":7406.0928},{"date":"2019-01-25","close":7437.7437},{"date":"2019-01-28","close":7588.0806},{"date":"2019-01-29","close":7532.6929},{"date":"2019-01-30","close":7651.3813},{"date":"2019-01-31","close":7659.293},{"date":"2019-02-01","close":7659.293},{"date":"2019-02-07","close":7651.3813},{"date":"2019-02-08","close":7659.293},{"date":"2019-02-11","close":7635.5552},{"date":"2019-02-12","close":7619.7295},{"date":"2019-02-13","close":7754.2422},{"date":"2019-02-14","close":7809.6304},{"date":"2019-02-15","close":7833.3672},{"date":"2019-02-18","close":7801.7173},{"date":"2019-02-19","close":7793.8052},{"date":"2019-02-20","close":7849.1929},{"date":"2019-02-21","close":7880.8428},{"date":"2019-02-22","close":7872.9297},{"date":"2019-02-25","close":8110.3047},{"date":"2019-02-26","close":7991.6172},{"date":"2019-02-27","close":8070.7412},{"date":"2019-02-28","close":7714.6816},{"date":"2019-03-04","close":7841.2803},{"date":"2019-03-05","close":7754.2422},{"date":"2019-03-06","close":7754.2422},{"date":"2019-03-07","close":7667.2051},{"date":"2019-03-08","close":7698.855},{"date":"2019-03-11","close":7817.5425},{"date":"2019-03-12","close":7849.1929},{"date":"2019-03-13","close":8149.8677},{"date":"2019-03-14","close":8228.9932},{"date":"2019-03-15","close":8426.8047},{"date":"2019-03-18","close":8664.1797},{"date":"2019-03-19","close":8505.9287},{"date":"2019-03-20","close":8228.9932},{"date":"2019-03-21","close":8268.5547},{"date":"2019-03-22","close":8426.8047},{"date":"2019-03-25","close":8110.3047},{"date":"2019-03-26","close":8268.5547},{"date":"2019-03-27","close":8387.2422},{"date":"2019-03-28","close":8506.2607},{"date":"2019-03-29","close":8514.9678},{"date":"2019-04-01","close":8680.3916},{"date":"2019-04-02","close":8628.1523},{"date":"2019-04-03","close":8619.4482},{"date":"2019-04-04","close":8575.9131},{"date":"2019-04-05","close":8575.9131},{"date":"2019-04-08","close":8750.0439},{"date":"2019-04-09","close":9098.3037},{"date":"2019-04-10","close":9228.9004},{"date":"2019-04-11","close":9098.3037},{"date":"2019-04-12","close":9794.8252},{"date":"2019-04-15","close":11187.8662},{"date":"2019-04-16","close":11231.3994},{"date":"2019-04-17","close":11666.7246},{"date":"2019-04-18","close":11013.7383},{"date":"2019-04-19","close":10752.541},{"date":"2019-04-22","close":11144.335},{"date":"2019-04-23","close":10883.1377},{"date":"2019-04-24","close":10578.4121},{"date":"2019-04-25","close":10534.8789},{"date":"2019-04-26","close":10578.4121},{"date":"2019-04-29","close":10621.9434},{"date":"2019-04-30","close":10404.2812},{"date":"2019-05-02","close":10186.6182},{"date":"2019-05-03","close":9925.4229},{"date":"2019-05-07","close":10578.4121},{"date":"2019-05-08","close":10099.5537},{"date":"2019-05-09","close":9925.4229},{"date":"2019-05-10","close":9751.2939},{"date":"2019-05-13","close":9707.7607},{"date":"2019-05-14","close":9925.4229},{"date":"2019-05-15","close":9794.8252},{"date":"2019-05-16","close":9968.9541},{"date":"2019-05-17","close":9664.2275},{"date":"2019-05-20","close":10447.8145},{"date":"2019-05-21","close":9925.4229},{"date":"2019-05-22","close":9707.7607},{"date":"2019-05-23","close":9359.501},{"date":"2019-05-24","close":9359.501},{"date":"2019-05-27","close":9185.3691},{"date":"2019-05-28","close":9403.0322},{"date":"2019-05-29","close":9185.3691},{"date":"2019-05-30","close":9359.501},{"date":"2019-05-31","close":9141.8359},{"date":"2019-06-03","close":9228.9004},{"date":"2019-06-04","close":9446.5645},{"date":"2019-06-05","close":9881.8896},{"date":"2019-06-07","close":9707.7607},{"date":"2019-06-10","close":10404.2812},{"date":"2019-06-11","close":10839.6064},{"date":"2019-06-12","close":10665.4775},{"date":"2019-06-13","close":10404.2812},{"date":"2019-06-14","close":10317.2158},{"date":"2019-06-17","close":10230.1504},{"date":"2019-06-18","close":10056.0205},{"date":"2019-06-19","close":10056.0205},{"date":"2019-06-20","close":9925.4229},{"date":"2019-06-21","close":9664.2275},{"date":"2019-06-24","close":9577.1621},{"date":"2019-06-25","close":9533.6299},{"date":"2019-06-26","close":9446.5645},{"date":"2019-06-27","close":9272.4336},{"date":"2019-06-28","close":9272.4336},{"date":"2019-07-01","close":9315.9668},{"date":"2019-07-02","close":9359.501},{"date":"2019-07-03","close":9228.9004},{"date":"2019-07-04","close":9098.3037},{"date":"2019-07-05","close":8967.7061},{"date":"2019-07-08","close":8523.6738},{"date":"2019-07-09","close":8697.8047},{"date":"2019-07-10","close":8880.6416},{"date":"2019-07-11","close":8793.5771},{"date":"2019-07-12","close":8645.5654},{"date":"2019-07-15","close":8567.207},{"date":"2019-07-16","close":8567.207},{"date":"2019-07-17","close":8393.0762},{"date":"2019-07-18","close":8384.3701},{"date":"2019-07-19","close":8445.3174},{"date":"2019-07-22","close":8454.0225},{"date":"2019-07-23","close":8393.0762},{"date":"2019-07-24","close":8340.8379},{"date":"2019-07-25","close":8053.522},{"date":"2019-07-26","close":8001.2837},{"date":"2019-07-29","close":7748.7949},{"date":"2019-07-30","close":7949.0444},{"date":"2019-07-31","close":7940.3384},{"date":"2019-08-01","close":7896.8057},{"date":"2019-08-02","close":7774.9146},{"date":"2019-08-05","close":7261.2305},{"date":"2019-08-06","close":7217.6973},{"date":"2019-08-07","close":7322.1758},{"date":"2019-08-08","close":7635.6104},{"date":"2019-08-09","close":7661.7305},{"date":"2019-08-12","close":8001.2837},{"date":"2019-08-13","close":8218.9463},{"date":"2019-08-14","close":8262.4785},{"date":"2019-08-16","close":7783.6206},{"date":"2019-08-19","close":7626.9043},{"date":"2019-08-20","close":7679.1421},{"date":"2019-08-21","close":7600.7847},{"date":"2019-08-22","close":7452.7739},{"date":"2019-08-23","close":7592.0786},{"date":"2019-08-26","close":7296.0566},{"date":"2019-08-27","close":7400.5342},{"date":"2019-08-28","close":7687.8491},{"date":"2019-08-29","close":7748.7949},{"date":"2019-08-30","close":7835.8604},{"date":"2019-09-02","close":7835.8604},{"date":"2019-09-03","close":7757.5005},{"date":"2019-09-04","close":7609.4902},{"date":"2019-09-05","close":7609.4902},{"date":"2019-09-06","close":7609.4902},{"date":"2019-09-09","close":7461.481},{"date":"2019-09-10","close":7513.7183},{"date":"2019-09-11","close":7522.4258},{"date":"2019-09-16","close":7844.5664},{"date":"2019-09-17","close":7879.3926},{"date":"2019-09-18","close":7879.3926},{"date":"2019-09-19","close":7879.3926},{"date":"2019-09-20","close":7809.7412},{"date":"2019-09-23","close":7705.2632},{"date":"2019-09-24","close":7679.1421},{"date":"2019-09-25","close":7461.481},{"date":"2019-09-26","close":7548.5454},{"date":"2019-09-27","close":7478.8926},{"date":"2019-09-30","close":7400.5342},{"date":"2019-10-01","close":7400.5342},{"date":"2019-10-02","close":7296.0566},{"date":"2019-10-04","close":7208.9917},{"date":"2019-10-07","close":7087.1006},{"date":"2019-10-08","close":7121.9258},{"date":"2019-10-10","close":7043.5669},{"date":"2019-10-11","close":7226.4048},{"date":"2019-10-14","close":7391.8291},{"date":"2019-10-15","close":7348.2954},{"date":"2019-10-16","close":7322.1758},{"date":"2019-10-17","close":7278.6436},{"date":"2019-10-18","close":7304.7627},{"date":"2019-10-21","close":7296.0566},{"date":"2019-10-22","close":7296.0566},{"date":"2019-10-23","close":7208.9917},{"date":"2019-10-24","close":7226.4048},{"date":"2019-10-25","close":7121.9258},{"date":"2019-10-28","close":7139.3394},{"date":"2019-10-29","close":7156.752},{"date":"2019-10-30","close":7139.3394},{"date":"2019-10-31","close":7139.3394},{"date":"2019-11-01","close":7304.7627},{"date":"2019-11-04","close":7374.4146},{"date":"2019-11-05","close":7296.0566},{"date":"2019-11-06","close":7278.6436},{"date":"2019-11-07","close":7261.2305},{"date":"2019-11-08","close":7444.0669},{"date":"2019-11-11","close":7487.5996},{"date":"2019-11-12","close":7487.5996},{"date":"2019-11-13","close":7470.1865},{"date":"2019-11-14","close":7444.0669},{"date":"2019-11-15","close":7330.8828},{"date":"2019-11-18","close":7269.937},{"date":"2019-11-19","close":7269.937},{"date":"2019-11-20","close":7017.4482},{"date":"2019-11-21","close":7008.7417},{"date":"2019-11-22","close":7148.0459},{"date":"2019-11-25","close":7252.5239},{"date":"2019-11-26","close":7261.2305},{"date":"2019-11-27","close":7226.4048},{"date":"2019-11-28","close":7113.2192},{"date":"2019-11-29","close":7052.2739},{"date":"2019-12-02","close":7060.98},{"date":"2019-12-03","close":6965.2085},{"date":"2019-12-04","close":6825.9043},{"date":"2019-12-05","close":6878.1436},{"date":"2019-12-06","close":7087.1006},{"date":"2019-12-09","close":7217.6973},{"date":"2019-12-10","close":7217.6973},{"date":"2019-12-11","close":7139.3394},{"date":"2019-12-12","close":7208.9917},{"date":"2019-12-13","close":7252.5239},{"date":"2019-12-16","close":7208.9917},{"date":"2019-12-17","close":7269.937},{"date":"2019-12-18","close":7444.0669},{"date":"2019-12-19","close":7365.7085},{"date":"2019-12-20","close":7505.0122},{"date":"2019-12-23","close":7330.8828},{"date":"2019-12-24","close":7339.5889},{"date":"2019-12-26","close":7296.0566},{"date":"2019-12-27","close":7433.0503},{"date":"2019-12-30","close":7256.2842},{"date":"2020-01-02","close":7583.3027},{"date":"2020-01-03","close":7512.5962},{"date":"2020-01-06","close":7433.0503},{"date":"2020-01-07","close":7362.3433},{"date":"2020-01-08","close":7114.8706},{"date":"2020-01-09","close":7344.6675},{"date":"2020-01-10","close":7539.1113},{"date":"2020-01-13","close":7530.2729},{"date":"2020-01-14","close":7503.7578},{"date":"2020-01-15","close":7600.979},{"date":"2020-01-16","close":7636.3325},{"date":"2020-01-17","close":7477.2432},{"date":"2020-01-20","close":7574.4648},{"date":"2020-01-21","close":7786.585},{"date":"2020-01-22","close":8087.0889},{"date":"2020-01-23","close":8016.3838},{"date":"2020-01-28","close":7751.231},{"date":"2020-01-29","close":7671.6865},{"date":"2020-01-30","close":7503.7578},{"date":"2020-01-31","close":7459.5664},{"date":"2020-02-03","close":7680.5239},{"date":"2020-02-04","close":7662.8486},{"date":"2020-02-05","close":7592.1411},{"date":"2020-02-06","close":7618.6562},{"date":"2020-02-07","close":7592.1411},{"date":"2020-02-10","close":7627.4946},{"date":"2020-02-11","close":7636.3325},{"date":"2020-02-12","close":7609.8174},{"date":"2020-02-13","close":7503.7578},{"date":"2020-02-14","close":7371.1821},{"date":"2020-02-17","close":7344.6675},{"date":"2020-02-18","close":7371.1821},{"date":"2020-02-19","close":7547.9492},{"date":"2020-02-20","close":7600.979},{"date":"2020-02-21","close":7583.3027},{"date":"2020-02-24","close":8573.1973},{"date":"2020-02-25","close":7760.0693},{"date":"2020-02-26","close":7707.0405},{"date":"2020-02-27","close":7282.7993},{"date":"2020-02-28","close":6699.4683},{"date":"2020-03-02","close":6814.3662},{"date":"2020-03-03","close":6973.4565},{"date":"2020-03-04","close":7273.9609},{"date":"2020-03-05","close":7468.4048},{"date":"2020-03-06","close":7494.9189},{"date":"2020-03-09","close":7494.9189},{"date":"2020-03-10","close":6929.2646},{"date":"2020-03-11","close":6575.7319},{"date":"2020-03-12","close":6575.7319},{"date":"2020-03-13","close":5612.3506},{"date":"2020-03-16","close":5285.333},{"date":"2020-03-17","close":5356.0391},{"date":"2020-03-18","close":5188.1108},{"date":"2020-03-19","close":4710.8394},{"date":"2020-03-20","close":5099.7266},{"date":"2020-03-23","close":4869.9297},{"date":"2020-03-24","close":5303.0093},{"date":"2020-03-25","close":5506.291},{"date":"2020-03-26","close":5904.0161},{"date":"2020-03-27","close":5833.3096},{"date":"2020-03-30","close":5877.502},{"date":"2020-03-31","close":6107.2988},{"date":"2020-04-01","close":6071.9453},{"date":"2020-04-02","close":6054.269},{"date":"2020-04-03","close":6116.1372},{"date":"2020-04-06","close":6390.126},{"date":"2020-04-07","close":6407.8027},{"date":"2020-04-08","close":6584.5693},{"date":"2020-04-09","close":6575.7319},{"date":"2020-04-10","close":6832.0425},{"date":"2020-04-13","close":6602.2456},{"date":"2020-04-14","close":6672.9531},{"date":"2020-04-16","close":6796.6899},{"date":"2020-04-17","close":6796.6899},{"date":"2020-04-20","close":6770.1743},{"date":"2020-04-21","close":6540.3774},{"date":"2020-04-22","close":6540.3774},{"date":"2020-04-23","close":6699.4683},{"date":"2020-04-24","close":6611.0845},{"date":"2020-04-27","close":6752.498},{"date":"2020-04-28","close":6814.3662},{"date":"2020-04-29","close":7079.5171},{"date":"2020-05-04","close":7123.708},{"date":"2020-05-06","close":7159.062},{"date":"2020-05-07","close":7176.7393},{"date":"2020-05-08","close":7229.7695},{"date":"2020-05-11","close":7167.9009},{"date":"2020-05-12","close":7053.002},{"date":"2020-05-13","close":7017.6484},{"date":"2020-05-14","close":6991.1333},{"date":"2020-05-15","close":7247.4453},{"date":"2020-05-18","close":6964.6182},{"date":"2020-05-19","close":6999.9722},{"date":"2020-05-20","close":6991.1333},{"date":"2020-05-21","close":6955.7808},{"date":"2020-05-22","close":6699.4683},{"date":"2020-05-25","close":6699.4683},{"date":"2020-05-26","close":6796.6899},{"date":"2020-05-27","close":6770.1743},{"date":"2020-05-28","close":6699.4683},{"date":"2020-05-29","close":6655.2764},{"date":"2020-06-01","close":6770.1743},{"date":"2020-06-02","close":6858.5586},{"date":"2020-06-03","close":6858.5586},{"date":"2020-06-04","close":6849.7202},{"date":"2020-06-05","close":6911.5884},{"date":"2020-06-08","close":6929.2646},{"date":"2020-06-09","close":6849.7202},{"date":"2020-06-10","close":6787.8516},{"date":"2020-06-11","close":6646.438},{"date":"2020-06-12","close":6602.2456},{"date":"2020-06-15","close":6354.7729},{"date":"2020-06-16","close":6478.5098},{"date":"2020-06-17","close":6478.5098},{"date":"2020-06-18","close":6540.3774},{"date":"2020-06-19","close":6823.2046},{"date":"2020-06-22","close":6858.5586},{"date":"2020-06-23","close":6796.6899},{"date":"2020-06-24","close":6672.9531},{"date":"2020-06-25","close":6513.8628},{"date":"2020-06-26","close":6522.7007},{"date":"2020-06-29","close":6460.8325},{"date":"2020-06-30","close":6513.8628},{"date":"2020-07-01","close":6531.5396},{"date":"2020-07-02","close":6549.2153},{"date":"2020-07-03","close":6628.7617},{"date":"2020-07-06","close":6672.9531},{"date":"2020-07-07","close":6717.1445},{"date":"2020-07-08","close":6752.498},{"date":"2020-07-09","close":6893.9116},{"date":"2020-07-10","close":6761.3364},{"date":"2020-07-13","close":6770.1743},{"date":"2020-07-14","close":6796.6899},{"date":"2020-07-15","close":6832.0425},{"date":"2020-07-16","close":6849.7202},{"date":"2020-07-17","close":6832.0425},{"date":"2020-07-20","close":6796.6899},{"date":"2020-07-21","close":6849.7202},{"date":"2020-07-22","close":6814.3662},{"date":"2020-07-23","close":6734.8208},{"date":"2020-07-24","close":6708.3066},{"date":"2020-07-27","close":6717.1445},{"date":"2020-07-28","close":6699.4683},{"date":"2020-07-29","close":6770.1743},{"date":"2020-07-30","close":6814.3662},{"date":"2020-07-31","close":6787.8516},{"date":"2020-08-03","close":6779.0122},{"date":"2020-08-04","close":6893.9116},{"date":"2020-08-05","close":6867.397},{"date":"2020-08-06","close":6938.1035},{"date":"2020-08-07","close":6982.2954},{"date":"2020-08-10","close":6973.4565},{"date":"2020-08-11","close":6929.2646},{"date":"2020-08-12","close":6911.5884},{"date":"2020-08-13","close":7645.1704},{"date":"2020-08-14","close":7026.4863},{"date":"2020-08-18","close":6717.1445},{"date":"2020-08-19","close":6779.0122},{"date":"2020-08-20","close":6390.126},{"date":"2020-08-21","close":6496.1855},{"date":"2020-08-24","close":6407.8027},{"date":"2020-08-25","close":6496.1855},{"date":"2020-08-26","close":6628.7617},{"date":"2020-08-27","close":6505.0239},{"date":"2020-08-28","close":7070.6782},{"date":"2020-08-31","close":7053.002},{"date":"2020-09-01","close":7132.5469},{"date":"2020-09-02","close":7212.0918},{"date":"2020-09-03","close":7220.9307},{"date":"2020-09-04","close":7220.9307},{"date":"2020-09-07","close":7291.6377},{"date":"2020-09-08","close":7212.0918},{"date":"2020-09-09","close":7282.7993},{"date":"2020-09-10","close":7256.2842},{"date":"2020-09-11","close":7194.4155},{"date":"2020-09-14","close":7477.2432},{"date":"2020-09-15","close":7424.2119},{"date":"2020-09-16","close":7574.4648},{"date":"2020-09-17","close":7512.5962},{"date":"2020-09-18","close":7503.7578},{"date":"2020-09-21","close":7247.4453},{"date":"2020-09-22","close":7070.6782},{"date":"2020-09-23","close":6964.6182},{"date":"2020-09-24","close":6734.8208},{"date":"2020-09-25","close":6752.498},{"date":"2020-09-28","close":6885.0732},{"date":"2020-09-29","close":6982.2954},{"date":"2020-10-05","close":7106.0317},{"date":"2020-10-06","close":7088.355},{"date":"2020-10-07","close":7167.9009},{"date":"2020-10-08","close":7088.355},{"date":"2020-10-12","close":7265.1221},{"date":"2020-10-13","close":7282.7993},{"date":"2020-10-14","close":7176.7393},{"date":"2020-10-15","close":7583.3027},{"date":"2020-10-16","close":7247.4453},{"date":"2020-10-19","close":7477.2432},{"date":"2020-10-20","close":7397.6978},{"date":"2020-10-21","close":7494.9189},{"date":"2020-10-22","close":7424.2119},{"date":"2020-10-23","close":7503.7578},{"date":"2020-10-26","close":7503.7578},{"date":"2020-10-27","close":7512.5962},{"date":"2020-10-28","close":7547.9492},{"date":"2020-10-29","close":7468.4048},{"date":"2020-10-30","close":7371.1821},{"date":"2020-11-02","close":7512.5962},{"date":"2020-11-03","close":7539.1113},{"date":"2020-11-04","close":7539.1113},{"date":"2020-11-05","close":7600.979},{"date":"2020-11-06","close":7565.6265},{"date":"2020-11-09","close":7866.1289},{"date":"2020-11-10","close":7795.4233},{"date":"2020-11-11","close":7821.9385},{"date":"2020-11-12","close":8007.5435},{"date":"2020-11-13","close":7954.5137},{"date":"2020-11-16","close":7813.1001},{"date":"2020-11-17","close":7698.2017},{"date":"2020-11-18","close":7795.4233},{"date":"2020-11-19","close":7804.2607},{"date":"2020-11-20","close":7866.1289},{"date":"2020-11-23","close":7848.4536},{"date":"2020-11-24","close":7830.7769},{"date":"2020-11-25","close":7839.6152},{"date":"2020-11-26","close":8007.5435},{"date":"2020-11-27","close":8308.0469},{"date":"2020-11-30","close":9589.6074},{"date":"2020-12-01","close":8970.9229},{"date":"2020-12-02","close":8970.9229},{"date":"2020-12-03","close":8573.1973},{"date":"2020-12-04","close":8970.9229},{"date":"2020-12-07","close":8970.9229},{"date":"2020-12-08","close":8749.9648},{"date":"2020-12-09","close":8758.8027},{"date":"2020-12-10","close":8802.9951},{"date":"2020-12-11","close":8732.2891},{"date":"2020-12-14","close":8926.7314},{"date":"2020-12-15","close":8794.1572},{"date":"2020-12-16","close":9722.1816},{"date":"2020-12-17","close":10561.8281},{"date":"2020-12-18","close":10782.7842},{"date":"2020-12-21","close":11578.2354},{"date":"2020-12-22","close":11268.8926},{"date":"2020-12-23","close":10650.209},{"date":"2020-12-24","close":10517.6357},{"date":"2020-12-28","close":10650.209},{"date":"2020-12-29","close":10985.1221},{"date":"2020-12-30","close":10717.1934},{"date":"2021-01-04","close":10404.6074},{"date":"2021-01-05","close":10225.9883},{"date":"2021-01-06","close":10359.9531},{"date":"2021-01-07","close":10851.1572},{"date":"2021-01-08","close":10493.917},{"date":"2021-01-11","close":11208.3975},{"date":"2021-01-12","close":11387.0176},{"date":"2021-01-13","close":11387.0176},{"date":"2021-01-14","close":11253.0518},{"date":"2021-01-15","close":10761.8477},{"date":"2021-01-18","close":10181.332},{"date":"2021-01-19","close":10627.8828},{"date":"2021-01-20","close":10449.2627},{"date":"2021-01-21","close":10583.2266},{"date":"2021-01-22","close":10493.917},{"date":"2021-01-25","close":10583.2266},{"date":"2021-01-26","close":10404.6074},{"date":"2021-01-27","close":10225.9883},{"date":"2021-01-28","close":10270.6416},{"date":"2021-01-29","close":10002.7129},{"date":"2021-02-01","close":10895.8115},{"date":"2021-02-02","close":11163.7422},{"date":"2021-02-03","close":11297.7061},{"date":"2021-02-04","close":11342.3623},{"date":"2021-02-05","close":10940.4678},{"date":"2021-02-08","close":10985.1211},{"date":"2021-02-09","close":10583.2266},{"date":"2021-02-10","close":11074.4326},{"date":"2021-02-15","close":12056.8408},{"date":"2021-02-16","close":11833.5664},{"date":"2021-02-17","close":12056.8408},{"date":"2021-02-18","close":11253.0518},{"date":"2021-02-19","close":11208.3975},{"date":"2021-02-22","close":11520.9824},{"date":"2021-02-23","close":11342.3623},{"date":"2021-02-24","close":10806.5029},{"date":"2021-02-25","close":10940.4678},{"date":"2021-02-26","close":10583.2266},{"date":"2021-03-02","close":10449.2627},{"date":"2021-03-03","close":10851.1572},{"date":"2021-03-04","close":10761.8477},{"date":"2021-03-05","close":10940.4678},{"date":"2021-03-08","close":10717.1924},{"date":"2021-03-09","close":10806.5029},{"date":"2021-03-10","close":10583.2266},{"date":"2021-03-11","close":10851.1572},{"date":"2021-03-12","close":11208.3975},{"date":"2021-03-15","close":11387.0176},{"date":"2021-03-16","close":11520.9824},{"date":"2021-03-17","close":11610.292},{"date":"2021-03-18","close":11744.2559},{"date":"2021-03-19","close":11788.9121},{"date":"2021-03-22","close":11654.9473},{"date":"2021-03-23","close":11788.9121},{"date":"2021-03-24","close":12056.8408},{"date":"2021-03-25","close":13039.251},{"date":"2021-03-26","close":12726.666},{"date":"2021-03-29","close":12592.7002},{"date":"2021-03-30","close":12905.2852},{"date":"2021-03-31","close":13575.1104},{"date":"2021-04-01","close":13128.5596},{"date":"2021-04-02","close":13083.9062},{"date":"2021-04-05","close":13173.2148},{"date":"2021-04-06","close":13217.8701},{"date":"2021-04-07","close":13396.4902},{"date":"2021-04-08","close":13441.1455},{"date":"2021-04-09","close":13664.4199},{"date":"2021-04-12","close":13709.0742},{"date":"2021-04-13","close":14021.6602},{"date":"2021-04-14","close":14110.9707},{"date":"2021-04-15","close":13932.3506},{"date":"2021-04-16","close":14066.3154},{"date":"2021-04-19","close":14021.6602},{"date":"2021-04-20","close":14110.9707},{"date":"2021-04-21","close":14110.9707},{"date":"2021-04-22","close":14110.9707},{"date":"2021-04-23","close":14155.625},{"date":"2021-04-26","close":14244.9346},{"date":"2021-04-27","close":14378.8994},{"date":"2021-04-28","close":14155.625},{"date":"2021-04-29","close":14512.8652},{"date":"2021-04-30","close":14244.9346},{"date":"2021-05-03","close":14289.5889},{"date":"2021-05-04","close":14289.5889},{"date":"2021-05-06","close":14736.1396},{"date":"2021-05-07","close":15584.585},{"date":"2021-05-10","close":16700.957},{"date":"2021-05-11","close":16477.6836},{"date":"2021-05-12","close":15316.6523},{"date":"2021-05-13","close":15138.0332},{"date":"2021-05-14","close":15004.0693},{"date":"2021-05-17","close":15361.3096},{"date":"2021-05-18","close":15272.0},{"date":"2021-05-20","close":15316.6523},{"date":"2021-05-21","close":15138.0332},{"date":"2021-05-24","close":15048.7236},{"date":"2021-05-25","close":15450.6182},{"date":"2021-05-26","close":15316.6523},{"date":"2021-05-27","close":15227.3438},{"date":"2021-05-28","close":15272.0},{"date":"2021-05-31","close":15138.0332},{"date":"2021-06-01","close":15227.3438},{"date":"2021-06-02","close":15227.3438},{"date":"2021-06-03","close":15272.0},{"date":"2021-06-04","close":15272.0},{"date":"2021-06-07","close":15272.0},{"date":"2021-06-08","close":15182.6895},{"date":"2021-06-09","close":15004.0693},{"date":"2021-06-10","close":14959.415},{"date":"2021-06-11","close":14870.1035},{"date":"2021-06-14","close":14914.7588},{"date":"2021-06-15","close":14870.1035},{"date":"2021-06-16","close":14780.7949},{"date":"2021-06-17","close":14825.4492},{"date":"2021-06-18","close":14870.1035},{"date":"2021-06-21","close":14557.5195},{"date":"2021-06-22","close":14512.8652},{"date":"2021-06-23","close":14557.5195},{"date":"2021-06-24","close":14602.1748},{"date":"2021-06-25","close":14512.8652},{"date":"2021-06-28","close":14780.7949},{"date":"2021-06-29","close":14870.1035},{"date":"2021-06-30","close":15004.0693},{"date":"2021-07-01","close":14959.415},{"date":"2021-07-02","close":15004.0693},{"date":"2021-07-05","close":15048.7236},{"date":"2021-07-06","close":15048.7236},{"date":"2021-07-07","close":15405.9648},{"date":"2021-07-08","close":14959.415},{"date":"2021-07-09","close":14780.7949},{"date":"2021-07-12","close":14780.7949},{"date":"2021-07-13","close":14780.7949},{"date":"2021-07-14","close":14736.1396},{"date":"2021-07-15","close":14646.8301},{"date":"2021-07-16","close":15048.7236},{"date":"2021-07-19","close":14825.4492},{"date":"2021-07-20","close":14691.4854},{"date":"2021-07-21","close":14512.8652},{"date":"2021-07-22","close":14602.1748},{"date":"2021-07-23","close":14602.1748},{"date":"2021-07-26","close":14468.21},{"date":"2021-07-27","close":14646.8301},{"date":"2021-07-28","close":14557.5195},{"date":"2021-07-29","close":14557.5195},{"date":"2021-07-30","close":14378.8994},{"date":"2021-08-02","close":14244.9346},{"date":"2021-08-03","close":14200.2803},{"date":"2021-08-04","close":14200.2803},{"date":"2021-08-05","close":14334.2441},{"date":"2021-08-06","close":14378.8994},{"date":"2021-08-09","close":14244.9346},{"date":"2021-08-10","close":13798.3848},{"date":"2021-08-11","close":13709.0742},{"date":"2021-08-12","close":13530.4561},{"date":"2021-08-13","close":13441.1455},{"date":"2021-08-17","close":12637.3555},{"date":"2021-08-18","close":13217.8701},{"date":"2021-08-19","close":12905.2852},{"date":"2021-08-20","close":12458.7363},{"date":"2021-08-23","close":12369.4268},{"date":"2021-08-24","close":12771.3223},{"date":"2021-08-25","close":12771.3223},{"date":"2021-08-26","close":12815.9766},{"date":"2021-08-27","close":13083.9062},{"date":"2021-08-30","close":13217.8701},{"date":"2021-08-31","close":12994.5957},{"date":"2021-09-01","close":12905.2852},{"date":"2021-09-02","close":12905.2852},{"date":"2021-09-03","close":13128.5596},{"date":"2021-09-06","close":13128.5596},{"date":"2021-09-07","close":13128.5596},{"date":"2021-09-08","close":13128.5596},{"date":"2021-09-09","close":13173.2148},{"date":"2021-09-10","close":13173.2148},{"date":"2021-09-13","close":12860.6309},{"date":"2021-09-14","close":12860.6309},{"date":"2021-09-15","close":12682.0107},{"date":"2021-09-16","close":12682.0107},{"date":"2021-09-17","close":12771.3223},{"date":"2021-09-23","close":12548.0459},{"date":"2021-09-24","close":12414.0801},{"date":"2021-09-27","close":12235.4619},{"date":"2021-09-28","close":12012.1846},{"date":"2021-09-29","close":11744.2559},{"date":"2021-09-30","close":11967.5322},{"date":"2021-10-01","close":12146.1514},{"date":"2021-10-05","close":11788.9121},{"date":"2021-10-06","close":11476.3262},{"date":"2021-10-07","close":11788.9121},{"date":"2021-10-08","close":11878.2217},{"date":"2021-10-12","close":11699.6016},{"date":"2021-10-13","close":11788.9121},{"date":"2021-10-14","close":11833.5664},{"date":"2021-10-15","close":12056.8408},{"date":"2021-10-18","close":12190.8076},{"date":"2021-10-19","close":12146.1514},{"date":"2021-10-20","close":12146.1514},{"date":"2021-10-21","close":12190.8076},{"date":"2021-10-22","close":12592.7002},{"date":"2021-10-25","close":12726.666},{"date":"2021-10-26","close":12771.3223},{"date":"2021-10-27","close":12905.2852},{"date":"2021-10-28","close":12949.9414},{"date":"2021-10-29","close":12860.6309},{"date":"2021-11-01","close":12815.9766},{"date":"2021-11-02","close":12949.9414},{"date":"2021-11-03","close":13128.5596},{"date":"2021-11-04","close":12949.9414},{"date":"2021-11-05","close":12771.3223},{"date":"2021-11-08","close":12682.0107},{"date":"2021-11-09","close":12637.3555},{"date":"2021-11-10","close":12414.0801},{"date":"2021-11-11","close":12414.0801},{"date":"2021-11-12","close":12682.0107},{"date":"2021-11-15","close":13083.9062},{"date":"2021-11-16","close":13083.9062},{"date":"2021-11-17","close":12994.5957},{"date":"2021-11-18","close":12860.6309},{"date":"2021-11-19","close":12994.5957},{"date":"2021-11-22","close":13843.04},{"date":"2021-11-23","close":14200.2803},{"date":"2021-11-24","close":14423.5547},{"date":"2021-11-25","close":14110.9707},{"date":"2021-11-26","close":13798.3848},{"date":"2021-11-29","close":14200.2803},{"date":"2021-11-30","close":13664.4199},{"date":"2021-12-01","close":13709.0742},{"date":"2021-12-02","close":14066.3154},{"date":"2021-12-03","close":14110.9707},{"date":"2021-12-06","close":14066.3154},{"date":"2021-12-07","close":13932.3506},{"date":"2021-12-08","close":13932.3506},{"date":"2021-12-09","close":13932.3506},{"date":"2021-12-10","close":14021.6602},{"date":"2021-12-13","close":14021.6602},{"date":"2021-12-14","close":13887.6953},{"date":"2021-12-15","close":14155.625},{"date":"2021-12-16","close":14155.625},{"date":"2021-12-17","close":14200.2803},{"date":"2021-12-20","close":13887.6953},{"date":"2021-12-21","close":13753.7295},{"date":"2021-12-22","close":13441.1455},{"date":"2021-12-23","close":13485.8008},{"date":"2021-12-24","close":13664.4199},{"date":"2021-12-27","close":13664.4199},{"date":"2021-12-28","close":14021.6602},{"date":"2021-12-29","close":14270.0312},{"date":"2021-12-30","close":14405.5049},{"date":"2022-01-03","close":15900.0},{"date":"2022-01-04","close":14315.1895},{"date":"2022-01-05","close":14586.1387},{"date":"2022-01-06","close":14405.5049},{"date":"2022-01-07","close":14315.1895},{"date":"2022-01-10","close":14270.0312},{"date":"2022-01-11","close":14134.5557},{"date":"2022-01-12","close":14224.873},{"date":"2022-01-13","close":14224.873},{"date":"2022-01-14","close":14179.7139},{"date":"2022-01-17","close":13863.6045},{"date":"2022-01-18","close":13637.8145},{"date":"2022-01-19","close":13637.8145},{"date":"2022-01-20","close":13773.2891},{"date":"2022-01-21","close":13502.3408},{"date":"2022-01-24","close":13186.2314},{"date":"2022-01-25","close":13141.0723},{"date":"2022-01-26","close":13141.0723},{"date":"2022-01-27","close":12418.5391},{"date":"2022-01-28","close":12508.8564},{"date":"2022-02-03","close":12824.9639},{"date":"2022-02-04","close":13276.5469},{"date":"2022-02-07","close":13276.5469},{"date":"2022-02-08","close":13276.5469},{"date":"2022-02-09","close":13276.5469},{"date":"2022-02-10","close":13231.3896},{"date":"2022-02-11","close":13186.2314},{"date":"2022-02-14","close":12734.6465},{"date":"2022-02-15","close":12554.0137},{"date":"2022-02-16","close":12779.8057},{"date":"2022-02-17","close":12870.123},{"date":"2022-02-18","close":13005.5977},{"date":"2022-02-21","close":13005.5977},{"date":"2022-02-22","close":13005.5977},{"date":"2022-02-23","close":13005.5977},{"date":"2022-02-24","close":12147.5879},{"date":"2022-02-25","close":12373.3818},{"date":"2022-02-28","close":12373.3818},{"date":"2022-03-02","close":12554.0137},{"date":"2022-03-03","close":12915.2822},{"date":"2022-03-04","close":12915.2822},{"date":"2022-03-07","close":12554.0137},{"date":"2022-03-08","close":12418.5391},{"date":"2022-03-10","close":12418.5391},{"date":"2022-03-11","close":12328.2236},{"date":"2022-03-14","close":12283.0645},{"date":"2022-03-15","close":12283.0645},{"date":"2022-03-16","close":12373.3818},{"date":"2022-03-17","close":12463.6973},{"date":"2022-03-18","close":12463.6973},{"date":"2022-03-21","close":12463.6973},{"date":"2022-03-22","close":12373.3818},{"date":"2022-03-23","close":12463.6973},{"date":"2022-03-24","close":12599.1729},{"date":"2022-03-25","close":12373.3818},{"date":"2022-03-28","close":12373.3818},{"date":"2022-03-29","close":12373.3818},{"date":"2022-03-30","close":12328.2236},{"date":"2022-03-31","close":12418.5391},{"date":"2022-04-01","close":12418.5391},{"date":"2022-04-04","close":12373.3818},{"date":"2022-04-05","close":12689.4893},{"date":"2022-04-06","close":12644.3311},{"date":"2022-04-07","close":12508.8564},{"date":"2022-04-08","close":12508.8564},{"date":"2022-04-11","close":12508.8564},{"date":"2022-04-12","close":12283.0645},{"date":"2022-04-13","close":12283.0645},{"date":"2022-04-14","close":12192.7471},{"date":"2022-04-15","close":12283.0645},{"date":"2022-04-18","close":12192.7471},{"date":"2022-04-19","close":12147.5879},{"date":"2022-04-20","close":12192.7471},{"date":"2022-04-21","close":12192.7471},{"date":"2022-04-22","close":12418.5391},{"date":"2022-04-25","close":12373.3818},{"date":"2022-04-26","close":12599.1729},{"date":"2022-04-27","close":12237.9062},{"date":"2022-04-28","close":12283.0645},{"date":"2022-04-29","close":12328.2236},{"date":"2022-05-02","close":12328.2236},{"date":"2022-05-03","close":12328.2236},{"date":"2022-05-04","close":12283.0645},{"date":"2022-05-06","close":12237.9062},{"date":"2022-05-09","close":13100.0},{"date":"2022-05-10","close":11831.4814},{"date":"2022-05-11","close":11831.4814},{"date":"2022-05-12","close":11650.8486},{"date":"2022-05-13","close":11650.8486},{"date":"2022-05-16","close":11425.0557},{"date":"2022-05-17","close":11515.373},{"date":"2022-05-18","close":11425.0557},{"date":"2022-05-19","close":10973.4727},{"date":"2022-05-20","close":10837.998},{"date":"2022-05-23","close":10883.1562},{"date":"2022-05-24","close":10747.6816},{"date":"2022-05-25","close":10837.998},{"date":"2022-05-26","close":10747.6816},{"date":"2022-05-27","close":10837.998},{"date":"2022-05-30","close":10883.1562},{"date":"2022-05-31","close":10883.1562},{"date":"2022-06-02","close":10792.8389},{"date":"2022-06-03","close":10476.7314},{"date":"2022-06-07","close":10296.0977},{"date":"2022-06-08","close":10250.9395},{"date":"2022-06-09","close":10115.4648},{"date":"2022-06-10","close":9889.6738},{"date":"2022-06-13","close":9438.0898},{"date":"2022-06-14","close":9212.2979},{"date":"2022-06-15","close":8941.3477},{"date":"2022-06-16","close":8995.5381},{"date":"2022-06-17","close":9076.8232},{"date":"2022-06-20","close":8634.2705},{"date":"2022-06-21","close":8670.3984},{"date":"2022-06-22","close":8562.0186},{"date":"2022-06-23","close":8399.4492},{"date":"2022-06-24","close":8552.9863},{"date":"2022-06-27","close":8805.873},{"date":"2022-06-28","close":8896.1904},{"date":"2022-06-29","close":8760.7148},{"date":"2022-06-30","close":8489.7656},{"date":"2022-07-01","close":8480.7334},{"date":"2022-07-04","close":8363.3223},{"date":"2022-07-05","close":8534.9229},{"date":"2022-07-06","close":8345.2588},{"date":"2022-07-07","close":8435.5742},{"date":"2022-07-08","close":8616.208},{"date":"2022-07-11","close":8580.082},{"date":"2022-07-12","close":8327.1943},{"date":"2022-07-13","close":8444.6064},{"date":"2022-07-14","close":8453.6377},{"date":"2022-07-15","close":8381.3848},{"date":"2022-07-18","close":8480.7334},{"date":"2022-07-19","close":8534.9229},{"date":"2022-07-20","close":8760.7148},{"date":"2022-07-21","close":8832.9688},{"date":"2022-07-22","close":8950.3799},{"date":"2022-07-25","close":9076.8232},{"date":"2022-07-26","close":9212.2979},{"date":"2022-07-27","close":9076.8232},{"date":"2022-07-28","close":8896.1904},{"date":"2022-07-29","close":9013.6025},{"date":"2022-08-01","close":9121.9814},{"date":"2022-08-02","close":9076.8232},{"date":"2022-08-03","close":9076.8232},{"date":"2022-08-04","close":9076.8232},{"date":"2022-08-05","close":9212.2979},{"date":"2022-08-08","close":9076.8232},{"date":"2022-08-09","close":9076.8232},{"date":"2022-08-10","close":9022.6328},{"date":"2022-08-11","close":9302.6162},{"date":"2022-08-12","close":9483.248},{"date":"2022-08-16","close":9934.8311},{"date":"2022-08-17","close":9889.6738},{"date":"2022-08-18","close":9754.1982},{"date":"2022-08-19","close":9528.4062},{"date":"2022-08-22","close":9347.7725},{"date":"2022-08-23","close":9392.9316},{"date":"2022-08-24","close":9483.248},{"date":"2022-08-25","close":9528.4062},{"date":"2022-08-26","close":9618.7236},{"date":"2022-08-29","close":9392.9316},{"date":"2022-08-30","close":9483.248},{"date":"2022-08-31","close":9483.248},{"date":"2022-09-01","close":9212.2979},{"date":"2022-09-02","close":9212.2979},{"date":"2022-09-05","close":9257.4561},{"date":"2022-09-06","close":9799.3564},{"date":"2022-09-07","close":9663.8809},{"date":"2022-09-08","close":9618.7236},{"date":"2022-09-13","close":9754.1982},{"date":"2022-09-14","close":9528.4062},{"date":"2022-09-15","close":9483.248},{"date":"2022-09-16","close":9302.6162},{"date":"2022-09-19","close":9004.5703},{"date":"2022-09-20","close":9031.665},{"date":"2022-09-21","close":9076.8232},{"date":"2022-09-22","close":8977.4746},{"date":"2022-09-23","close":8760.7148},{"date":"2022-09-26","close":8390.417},{"date":"2022-09-27","close":8381.3848},{"date":"2022-09-28","close":8245.9102},{"date":"2022-09-29","close":8327.1943},{"date":"2022-09-30","close":8273.0059},{"date":"2022-10-04","close":8543.9541},{"date":"2022-10-05","close":8625.2393},{"date":"2022-10-06","close":8851.0312},{"date":"2022-10-07","close":8823.9365},{"date":"2022-10-11","close":8616.208},{"date":"2022-10-12","close":8679.4307},{"date":"2022-10-13","close":8525.8916},{"date":"2022-10-14","close":8733.6201},{"date":"2022-10-17","close":8796.8428},{"date":"2022-10-18","close":8914.2529},{"date":"2022-10-19","close":9004.5703},{"date":"2022-10-20","close":8941.3477},{"date":"2022-10-21","close":8950.3799},{"date":"2022-10-24","close":8986.5078},{"date":"2022-10-25","close":8986.5078},{"date":"2022-10-26","close":9022.6328},{"date":"2022-10-27","close":9004.5703},{"date":"2022-10-28","close":9004.5703},{"date":"2022-10-31","close":9076.8232},{"date":"2022-11-01","close":9076.8232},{"date":"2022-11-02","close":8986.5078},{"date":"2022-11-03","close":9004.5703},{"date":"2022-11-04","close":9004.5703},{"date":"2022-11-07","close":9013.6025},{"date":"2022-11-08","close":9076.8232},{"date":"2022-11-09","close":9031.665},{"date":"2022-11-10","close":9167.1396},{"date":"2022-11-11","close":9347.7725},{"date":"2022-11-14","close":9392.9316},{"date":"2022-11-15","close":9483.248},{"date":"2022-11-16","close":9618.7236},{"date":"2022-11-17","close":9663.8809},{"date":"2022-11-18","close":9483.248},{"date":"2022-11-21","close":9483.248},{"date":"2022-11-22","close":9573.5654},{"date":"2022-11-23","close":9618.7236},{"date":"2022-11-24","close":9889.6738},{"date":"2022-11-25","close":9889.6738},{"date":"2022-11-28","close":9889.6738},{"date":"2022-11-29","close":9934.8311},{"date":"2022-11-30","close":9934.8311},{"date":"2022-12-01","close":9934.8311},{"date":"2022-12-02","close":9979.9893},{"date":"2022-12-05","close":9979.9893},{"date":"2022-12-06","close":9934.8311},{"date":"2022-12-07","close":9889.6738},{"date":"2022-12-08","close":9754.1982},{"date":"2022-12-09","close":9844.5146},{"date":"2022-12-12","close":9528.4062},{"date":"2022-12-13","close":9618.7236},{"date":"2022-12-14","close":9573.5654},{"date":"2022-12-15","close":9618.7236},{"date":"2022-12-16","close":9663.8809},{"date":"2022-12-19","close":9438.0898},{"date":"2022-12-20","close":9257.4561},{"date":"2022-12-21","close":9302.6162},{"date":"2022-12-22","close":9483.248},{"date":"2022-12-23","close":9347.7725},{"date":"2022-12-26","close":9302.6162},{"date":"2022-12-27","close":9347.7725},{"date":"2022-12-28","close":9554.4805},{"date":"2022-12-29","close":9416.6758},{"date":"2023-01-02","close":9122.6914},{"date":"2023-01-03","close":9141.0664},{"date":"2023-01-04","close":9278.8711},{"date":"2023-01-05","close":9462.6123},{"date":"2023-01-06","close":9600.416},{"date":"2023-01-09","close":9692.2861},{"date":"2023-01-10","close":9646.3506},{"date":"2023-01-11","close":9646.3506},{"date":"2023-01-12","close":9646.3506},{"date":"2023-01-13","close":9554.4805},{"date":"2023-01-16","close":9508.5459},{"date":"2023-01-17","close":9370.7402},{"date":"2023-01-18","close":9370.7402},{"date":"2023-01-19","close":9416.6758},{"date":"2023-01-20","close":9462.6123},{"date":"2023-01-25","close":9526.9199},{"date":"2023-01-26","close":9664.7256},{"date":"2023-01-27","close":9701.4736},{"date":"2023-01-30","close":9710.6602},{"date":"2023-01-31","close":9765.7822},{"date":"2023-02-01","close":9756.5947},{"date":"2023-02-02","close":9784.1562},{"date":"2023-02-03","close":9857.6514},{"date":"2023-02-06","close":9830.0898},{"date":"2023-02-07","close":9820.9043},{"date":"2023-02-08","close":9802.5293},{"date":"2023-02-09","close":9802.5293},{"date":"2023-02-10","close":9866.8379},{"date":"2023-02-13","close":9830.0898},{"date":"2023-02-14","close":9986.2705},{"date":"2023-02-15","close":9912.7734},{"date":"2023-02-16","close":9793.3428},{"date":"2023-02-17","close":9683.0996},{"date":"2023-02-20","close":9820.9043},{"date":"2023-02-21","close":9802.5293},{"date":"2023-02-22","close":9793.3428},{"date":"2023-02-23","close":9536.1074},{"date":"2023-02-24","close":9646.3506},{"date":"2023-02-27","close":9554.4805},{"date":"2023-02-28","close":9582.042},{"date":"2023-03-02","close":9646.3506},{"date":"2023-03-03","close":9572.8555},{"date":"2023-03-06","close":9517.7334},{"date":"2023-03-07","close":9425.8633},{"date":"2023-03-08","close":9379.9277},{"date":"2023-03-09","close":9315.6182},{"date":"2023-03-10","close":9196.1875},{"date":"2023-03-13","close":9021.6357},{"date":"2023-03-14","close":8773.5859},{"date":"2023-03-15","close":8782.7725},{"date":"2023-03-16","close":8773.5859},{"date":"2023-03-17","close":8782.7725},{"date":"2023-03-20","close":8865.4561},{"date":"2023-03-21","close":8883.8301},{"date":"2023-03-22","close":8856.2695},{"date":"2023-03-23","close":8764.3984},{"date":"2023-03-24","close":8782.7725},{"date":"2023-03-27","close":8791.959},{"date":"2023-03-28","close":8865.4561},{"date":"2023-03-29","close":9049.1963},{"date":"2023-03-30","close":9122.6914},{"date":"2023-03-31","close":9159.4395},{"date":"2023-04-03","close":9122.6914},{"date":"2023-04-04","close":9242.123},{"date":"2023-04-05","close":9205.375},{"date":"2023-04-06","close":9187.0},{"date":"2023-04-07","close":9040.0088},{"date":"2023-04-10","close":8856.2695},{"date":"2023-04-11","close":9067.5693},{"date":"2023-04-12","close":9085.9443},{"date":"2023-04-13","close":9104.3174},{"date":"2023-04-14","close":9196.1875},{"date":"2023-04-17","close":9168.627},{"date":"2023-04-18","close":9113.5049},{"date":"2023-04-19","close":9196.1875},{"date":"2023-04-20","close":9177.8135},{"date":"2023-04-21","close":9141.0664},{"date":"2023-04-24","close":9150.252},{"date":"2023-04-25","close":9223.749},{"date":"2023-04-26","close":9187.0},{"date":"2023-04-27","close":9242.123},{"date":"2023-04-28","close":9223.749},{"date":"2023-05-02","close":9205.375},{"date":"2023-05-03","close":9214.5625},{"date":"2023-05-04","close":9214.5625},{"date":"2023-05-08","close":9205.375},{"date":"2023-05-09","close":9205.375},{"date":"2023-05-10","close":9269.6836},{"date":"2023-05-11","close":9269.6836},{"date":"2023-05-12","close":9095.1309},{"date":"2023-05-15","close":9131.8789},{"date":"2023-05-16","close":9131.8789},{"date":"2023-05-17","close":9085.9443},{"date":"2023-05-18","close":9058.3838},{"date":"2023-05-19","close":9095.1309},{"date":"2023-05-22","close":9122.6914},{"date":"2023-05-23","close":9177.8135},{"date":"2023-05-24","close":9177.8135},{"date":"2023-05-25","close":9104.3174},{"date":"2023-05-26","close":8984.8867},{"date":"2023-05-30","close":9012.4482},{"date":"2023-05-31","close":8994.0742},{"date":"2023-06-01","close":9021.6357},{"date":"2023-06-02","close":9030.8223},{"date":"2023-06-05","close":9058.3838},{"date":"2023-06-07","close":9131.8789},{"date":"2023-06-08","close":9141.0664},{"date":"2023-06-09","close":9141.0664},{"date":"2023-06-12","close":9113.5049},{"date":"2023-06-13","close":9058.3838},{"date":"2023-06-14","close":8938.9521},{"date":"2023-06-15","close":8948.1387},{"date":"2023-06-16","close":8819.5215},{"date":"2023-06-19","close":8810.335},{"date":"2023-06-20","close":8847.082},{"date":"2023-06-21","close":8755.2119},{"date":"2023-06-22","close":8746.0244},{"date":"2023-06-23","close":8727.6504},{"date":"2023-06-26","close":8672.5283},{"date":"2023-06-27","close":8746.0244},{"date":"2023-06-28","close":8764.3984},{"date":"2023-06-29","close":8654.1553},{"date":"2023-06-30","close":8736.8379},{"date":"2023-07-03","close":8617.4072},{"date":"2023-07-04","close":8617.4072},{"date":"2023-07-05","close":8553.0977},{"date":"2023-07-06","close":8295.8633},{"date":"2023-07-07","close":8286.6748},{"date":"2023-07-10","close":8341.7969},{"date":"2023-07-11","close":8350.9844},{"date":"2023-07-12","close":8360.1709},{"date":"2023-07-13","close":8599.0332},{"date":"2023-07-14","close":8608.2197},{"date":"2023-07-17","close":8387.7314},{"date":"2023-07-18","close":8387.7314},{"date":"2023-07-19","close":8268.3008},{"date":"2023-07-20","close":8277.4873},{"date":"2023-07-21","close":8295.8633},{"date":"2023-07-24","close":8295.8633},{"date":"2023-07-25","close":8259.1133},{"date":"2023-07-26","close":8323.4238},{"date":"2023-07-27","close":8497.9756},{"date":"2023-07-28","close":8718.4629},{"date":"2023-07-31","close":8755.2119},{"date":"2023-08-01","close":8847.082},{"date":"2023-08-02","close":8801.1475},{"date":"2023-08-03","close":8773.5859},{"date":"2023-08-04","close":8773.5859},{"date":"2023-08-07","close":8746.0244},{"date":"2023-08-08","close":8718.4629},{"date":"2023-08-09","close":8727.6504},{"date":"2023-08-10","close":8617.4072},{"date":"2023-08-11","close":8635.7803},{"date":"2023-08-14","close":8626.5938},{"date":"2023-08-16","close":8433.667},{"date":"2023-08-17","close":8516.3496},{"date":"2023-08-18","close":8507.1621},{"date":"2023-08-21","close":8433.667},{"date":"2023-08-22","close":8387.7314},{"date":"2023-08-23","close":8387.7314},{"date":"2023-08-24","close":8387.7314},{"date":"2023-08-25","close":8452.041},{"date":"2023-08-28","close":8516.3496},{"date":"2023-08-29","close":8534.7246},{"date":"2023-08-30","close":8553.0977},{"date":"2023-08-31","close":8525.5371},{"date":"2023-09-01","close":8497.9756},{"date":"2023-09-04","close":8479.6016},{"date":"2023-09-05","close":8323.4238},{"date":"2023-09-06","close":8323.4238},{"date":"2023-09-07","close":8268.3008},{"date":"2023-09-08","close":8268.3008},{"date":"2023-09-11","close":8286.6748},{"date":"2023-09-12","close":8286.6748},{"date":"2023-09-13","close":8249.9268},{"date":"2023-09-14","close":8277.4873},{"date":"2023-09-15","close":8341.7969},{"date":"2023-09-18","close":8314.2363},{"date":"2023-09-19","close":8314.2363},{"date":"2023-09-20","close":8332.6104},{"date":"2023-09-21","close":8314.2363},{"date":"2023-09-22","close":8167.2432},{"date":"2023-09-25","close":8130.4956},{"date":"2023-09-26","close":8158.0566},{"date":"2023-09-27","close":8167.2432},{"date":"2023-10-04","close":8084.561},{"date":"2023-10-05","close":8001.8779},{"date":"2023-10-06","close":8011.0645},{"date":"2023-10-10","close":8029.439},{"date":"2023-10-11","close":8093.7471},{"date":"2023-10-12","close":8093.7471},{"date":"2023-10-13","close":8066.1865},{"date":"2023-10-16","close":7992.6904},{"date":"2023-10-17","close":8038.6255},{"date":"2023-10-18","close":8066.1865},{"date":"2023-10-19","close":7919.1948},{"date":"2023-10-20","close":7854.8857},{"date":"2023-10-23","close":7873.2598},{"date":"2023-10-24","close":7928.3818},{"date":"2023-10-25","close":7965.1299},{"date":"2023-10-26","close":7763.0161},{"date":"2023-10-27","close":7946.7559},{"date":"2023-10-30","close":7955.9424},{"date":"2023-10-31","close":7808.9507},{"date":"2023-11-01","close":7836.5117},{"date":"2023-11-02","close":7845.6992},{"date":"2023-11-03","close":7919.1948},{"date":"2023-11-06","close":8029.439},{"date":"2023-11-07","close":7928.3818},{"date":"2023-11-08","close":7836.5117},{"date":"2023-11-09","close":7900.8213},{"date":"2023-11-10","close":7900.8213},{"date":"2023-11-13","close":7910.0078},{"date":"2023-11-14","close":8130.4956},{"date":"2023-11-15","close":8231.5527},{"date":"2023-11-16","close":8286.6748},{"date":"2023-11-17","close":8286.6748},{"date":"2023-11-20","close":8314.2363},{"date":"2023-11-21","close":8350.9844},{"date":"2023-11-22","close":8378.5459},{"date":"2023-11-23","close":8369.3584},{"date":"2023-11-24","close":8369.3584},{"date":"2023-11-27","close":8369.3584},{"date":"2023-11-28","close":8378.5459},{"date":"2023-11-29","close":8442.8535},{"date":"2023-11-30","close":8433.667},{"date":"2023-12-01","close":8497.9756},{"date":"2023-12-04","close":8562.2852},{"date":"2023-12-05","close":8516.3496},{"date":"2023-12-06","close":8497.9756},{"date":"2023-12-07","close":8497.9756},{"date":"2023-12-08","close":8497.9756},{"date":"2023-12-11","close":8497.9756},{"date":"2023-12-12","close":8516.3496},{"date":"2023-12-13","close":8543.9111},{"date":"2023-12-14","close":8599.0332},{"date":"2023-12-15","close":8580.6582},{"date":"2023-12-18","close":8580.6582},{"date":"2023-12-19","close":8580.6582},{"date":"2023-12-20","close":8617.4072},{"date":"2023-12-21","close":8663.3408},{"date":"2023-12-22","close":8644.9678},{"date":"2023-12-26","close":8654.1553},{"date":"2023-12-27","close":8929.6436},{"date":"2023-12-28","close":8958.1426},{"date":"2024-01-02","close":9015.1406},{"date":"2024-01-03","close":8986.6416},{"date":"2024-01-04","close":8882.1445},{"date":"2024-01-05","close":8872.6455},{"date":"2024-01-08","close":8882.1445},{"date":"2024-01-09","close":8920.1436},{"date":"2024-01-10","close":8929.6436},{"date":"2024-01-11","close":9157.6348},{"date":"2024-01-12","close":9148.1348},{"date":"2024-01-15","close":9376.126},{"date":"2024-01-16","close":9433.124},{"date":"2024-01-17","close":9290.6299},{"date":"2024-01-18","close":9271.6299},{"date":"2024-01-19","close":9338.127},{"date":"2024-01-22","close":9357.126},{"date":"2024-01-23","close":9442.623},{"date":"2024-01-24","close":9423.624},{"date":"2024-01-25","close":9499.6211},{"date":"2024-01-26","close":9537.6191},{"date":"2024-01-29","close":9670.6143},{"date":"2024-01-30","close":9756.1104},{"date":"2024-01-31","close":9879.6055},{"date":"2024-02-01","close":10117.0967},{"date":"2024-02-02","close":10392.585},{"date":"2024-02-05","close":10725.0713},{"date":"2024-02-06","close":10687.0732},{"date":"2024-02-07","close":10573.0771},{"date":"2024-02-08","close":10744.0713},{"date":"2024-02-13","close":10867.5654},{"date":"2024-02-14","close":10943.5635},{"date":"2024-02-15","close":10696.5732},{"date":"2024-02-16","close":10924.5645},{"date":"2024-02-19","close":11133.5557},{"date":"2024-02-20","close":11162.0547},{"date":"2024-02-21","close":11209.5527},{"date":"2024-02-22","close":11143.0547},{"date":"2024-02-23","close":10981.5615},{"date":"2024-02-26","close":10839.0664},{"date":"2024-02-27","close":10725.0713},{"date":"2024-02-28","close":10905.5645},{"date":"2024-02-29","close":10820.0684},{"date":"2024-03-04","close":10829.5684},{"date":"2024-03-05","close":10810.5684},{"date":"2024-03-06","close":10677.5742},{"date":"2024-03-07","close":10639.5752},{"date":"2024-03-08","close":10212.0928},{"date":"2024-03-11","close":10278.5898},{"date":"2024-03-12","close":10240.5918},{"date":"2024-03-13","close":10060.0986},{"date":"2024-03-14","close":10231.0918},{"date":"2024-03-15","close":10297.5889},{"date":"2024-03-18","close":10126.5967},{"date":"2024-03-19","close":10240.5918},{"date":"2024-03-20","close":10288.0898},{"date":"2024-03-21","close":10297.5889},{"date":"2024-03-22","close":10440.083},{"date":"2024-03-25","close":10440.083},{"date":"2024-03-26","close":10430.583},{"date":"2024-03-27","close":10354.5859},{"date":"2024-03-28","close":10335.5869},{"date":"2024-03-29","close":10193.0938},{"date":"2024-04-01","close":10335.5869},{"date":"2024-04-02","close":10364.0859},{"date":"2024-04-03","close":10288.0898},{"date":"2024-04-04","close":10012.6006},{"date":"2024-04-05","close":9946.1035},{"date":"2024-04-08","close":9965.1025},{"date":"2024-04-09","close":9917.6045},{"date":"2024-04-11","close":9908.1045},{"date":"2024-04-12","close":9756.1104},{"date":"2024-04-15","close":9746.6113},{"date":"2024-04-16","close":9594.6172},{"date":"2024-04-17","close":9689.6133},{"date":"2024-04-18","close":9775.1104},{"date":"2024-04-19","close":9737.1113},{"date":"2024-04-22","close":9775.1104},{"date":"2024-04-23","close":9813.1084},{"date":"2024-04-24","close":9860.6064},{"date":"2024-04-25","close":9841.6074},{"date":"2024-04-26","close":9851.1074},{"date":"2024-04-29","close":9879.6055},{"date":"2024-04-30","close":9965.1025},{"date":"2024-05-02","close":9879.6055},{"date":"2024-05-03","close":9879.6055},{"date":"2024-05-07","close":9746.6113},{"date":"2024-05-08","close":9879.6055},{"date":"2024-05-09","close":9870.1055},{"date":"2024-05-10","close":9841.6074},{"date":"2024-05-13","close":9794.1094},{"date":"2024-05-14","close":9832.1084},{"date":"2024-05-16","close":9613.6162},{"date":"2024-05-17","close":9537.6191},{"date":"2024-05-20","close":9528.1201},{"date":"2024-05-21","close":9575.6182},{"date":"2024-05-22","close":9585.1172},{"date":"2024-05-23","close":9499.6211},{"date":"2024-05-24","close":9509.1201},{"date":"2024-05-27","close":9366.626},{"date":"2024-05-28","close":9452.1221},{"date":"2024-05-29","close":9480.6211},{"date":"2024-05-30","close":9366.626},{"date":"2024-05-31","close":9366.626},{"date":"2024-06-03","close":9385.625},{"date":"2024-06-04","close":9271.6299},{"date":"2024-06-05","close":9300.1279},{"date":"2024-06-07","close":9262.1309},{"date":"2024-06-10","close":9043.6387},{"date":"2024-06-11","close":9110.1367},{"date":"2024-06-12","close":9119.6357},{"date":"2024-06-13","close":8977.1416},{"date":"2024-06-14","close":8977.1416},{"date":"2024-06-17","close":8996.1406},{"date":"2024-06-18","close":8996.1406},{"date":"2024-06-19","close":8929.6436},{"date":"2024-06-20","close":8891.6445},{"date":"2024-06-21","close":8986.6416},{"date":"2024-06-24","close":8948.6426},{"date":"2024-06-25","close":8882.1445},{"date":"2024-06-26","close":8834.6475},{"date":"2024-06-27","close":8787.1484},{"date":"2024-06-28","close":8844.1465},{"date":"2024-07-01","close":8901.1436},{"date":"2024-07-02","close":8891.6445},{"date":"2024-07-03","close":8891.6445},{"date":"2024-07-04","close":8967.6416},{"date":"2024-07-05","close":8967.6416},{"date":"2024-07-08","close":9005.6406},{"date":"2024-07-09","close":9072.1377},{"date":"2024-07-10","close":9224.1318},{"date":"2024-07-11","close":9262.1309},{"date":"2024-07-12","close":9224.1318},{"date":"2024-07-15","close":9395.125},{"date":"2024-07-16","close":9414.125},{"date":"2024-07-17","close":9414.125},{"date":"2024-07-18","close":9376.126},{"date":"2024-07-19","close":9300.1279},{"date":"2024-07-22","close":9243.1309},{"date":"2024-07-23","close":9243.1309},{"date":"2024-07-24","close":9271.6299},{"date":"2024-07-25","close":9214.6318},{"date":"2024-07-26","close":9262.1309},{"date":"2024-07-29","close":9300.1279},{"date":"2024-07-30","close":9186.1328},{"date":"2024-07-31","close":9195.6328},{"date":"2024-08-01","close":9214.6318},{"date":"2024-08-02","close":9186.1328},{"date":"2024-08-05","close":8464.1621},{"date":"2024-08-06","close":8739.6504},{"date":"2024-08-07","close":9015.1406},{"date":"2024-08-08","close":8920.1436},{"date":"2024-08-09","close":8967.6416},{"date":"2024-08-12","close":8882.1445},{"date":"2024-08-13","close":8853.6465},{"date":"2024-08-14","close":8901.1436},{"date":"2024-08-16","close":8863.1465},{"date":"2024-08-19","close":8882.1445},{"date":"2024-08-20","close":8901.1436},{"date":"2024-08-21","close":8920.1436},{"date":"2024-08-22","close":8948.6426},{"date":"2024-08-23","close":8948.6426},{"date":"2024-08-26","close":8882.1445},{"date":"2024-08-27","close":8853.6465},{"date":"2024-08-28","close":8787.1484},{"date":"2024-08-29","close":8787.1484},{"date":"2024-08-30","close":8758.6494},{"date":"2024-09-02","close":8758.6494},{"date":"2024-09-03","close":8825.1475},{"date":"2024-09-04","close":8758.6494},{"date":"2024-09-05","close":8806.1484},{"date":"2024-09-06","close":8730.1523},{"date":"2024-09-09","close":8692.1533},{"date":"2024-09-10","close":8663.6543},{"date":"2024-09-11","close":8606.6562},{"date":"2024-09-12","close":8711.1533},{"date":"2024-09-13","close":8816.3359},{"date":"2024-09-19","close":8778.0879},{"date":"2024-09-20","close":8873.709},{"date":"2024-09-23","close":8911.958},{"date":"2024-09-24","close":8921.5205},{"date":"2024-09-25","close":9093.6396},{"date":"2024-09-26","close":9093.6396},{"date":"2024-09-27","close":9055.3906},{"date":"2024-09-30","close":8911.958},{"date":"2024-10-02","close":8931.082},{"date":"2024-10-04","close":8969.3311},{"date":"2024-10-07","close":8969.3311},{"date":"2024-10-08","close":8959.7686},{"date":"2024-10-10","close":8959.7686},{"date":"2024-10-11","close":8978.8936},{"date":"2024-10-14","close":8988.4561},{"date":"2024-10-15","close":8892.834},{"date":"2024-10-16","close":8892.834},{"date":"2024-10-17","close":8864.1475},{"date":"2024-10-18","close":8864.1475},{"date":"2024-10-21","close":8835.4609},{"date":"2024-10-22","close":8806.7744},{"date":"2024-10-23","close":8816.3359},{"date":"2024-10-24","close":8845.0225},{"date":"2024-10-25","close":8672.9043},{"date":"2024-10-28","close":8663.3418},{"date":"2024-10-29","close":8711.1533},{"date":"2024-10-30","close":8701.5908},{"date":"2024-10-31","close":8692.0283},{"date":"2024-11-01","close":8605.9688},{"date":"2024-11-04","close":8653.7803},{"date":"2024-11-05","close":8692.0283},{"date":"2024-11-06","close":8720.7148},{"date":"2024-11-07","close":8720.7148},{"date":"2024-11-08","close":8625.0928},{"date":"2024-11-11","close":8653.7803},{"date":"2024-11-12","close":8519.9092},{"date":"2024-11-13","close":8347.79},{"date":"2024-11-14","close":8433.8496},{"date":"2024-11-15","close":8328.665},{"date":"2024-11-18","close":8319.1035},{"date":"2024-11-19","close":8233.043},{"date":"2024-11-20","close":8137.4214},{"date":"2024-11-21","close":8156.5459},{"date":"2024-11-22","close":8233.043},{"date":"2024-11-25","close":8328.665},{"date":"2024-11-26","close":8290.416},{"date":"2024-11-27","close":8290.416},{"date":"2024-11-28","close":8319.1035},{"date":"2024-11-29","close":8290.416},{"date":"2024-12-02","close":8194.7949},{"date":"2024-12-03","close":8252.168},{"date":"2024-12-04","close":8185.2324},{"date":"2024-12-05","close":7812.3066},{"date":"2024-12-06","close":7793.1826},{"date":"2024-12-09","close":7716.6851},{"date":"2024-12-10","close":7774.0581},{"date":"2024-12-11","close":7946.1777},{"date":"2024-12-12","close":7936.6152},{"date":"2024-12-13","close":7965.3018},{"date":"2024-12-16","close":7888.8042},{"date":"2024-12-17","close":7840.9937},{"date":"2024-12-18","close":7860.1177},{"date":"2024-12-19","close":7907.9287},{"date":"2024-12-20","close":7898.3667},{"date":"2024-12-23","close":7917.4907},{"date":"2024-12-24","close":7993.9883},{"date":"2024-12-26","close":7984.4263},{"date":"2024-12-27","close":8052.9204},{"date":"2024-12-30","close":7994.2109},{"date":"2025-01-02","close":7955.0718},{"date":"2025-01-03","close":7984.4263},{"date":"2025-01-06","close":7925.7173},{"date":"2025-01-07","close":7896.3628},{"date":"2025-01-08","close":7964.8564},{"date":"2025-01-09","close":7964.8564},{"date":"2025-01-10","close":7906.1475},{"date":"2025-01-13","close":7935.502},{"date":"2025-01-14","close":7945.2871},{"date":"2025-01-15","close":7876.793},{"date":"2025-01-16","close":7915.9326},{"date":"2025-01-17","close":7896.3628},{"date":"2025-01-20","close":7945.2871},{"date":"2025-01-21","close":7974.6416},{"date":"2025-01-22","close":7964.8564},{"date":"2025-01-23","close":7915.9326},{"date":"2025-01-24","close":7896.3628},{"date":"2025-01-31","close":7896.3628},{"date":"2025-02-03","close":7808.2993},{"date":"2025-02-04","close":7818.084},{"date":"2025-02-05","close":7827.8691},{"date":"2025-02-06","close":7886.5781},{"date":"2025-02-07","close":7896.3628},{"date":"2025-02-10","close":7876.793},{"date":"2025-02-11","close":7896.3628},{"date":"2025-02-12","close":7886.5781},{"date":"2025-02-13","close":7876.793},{"date":"2025-02-14","close":7759.375},{"date":"2025-02-17","close":7847.4385},{"date":"2025-02-18","close":7847.4385},{"date":"2025-02-19","close":7886.5781},{"date":"2025-02-20","close":7964.8564},{"date":"2025-02-21","close":7964.8564},{"date":"2025-02-24","close":8003.9961},{"date":"2025-02-25","close":8023.5654},{"date":"2025-02-26","close":8033.3506},{"date":"2025-02-27","close":8013.7808},{"date":"2025-02-28","close":7847.4385},{"date":"2025-03-04","close":7847.4385},{"date":"2025-03-05","close":7886.5781},{"date":"2025-03-06","close":7915.9326},{"date":"2025-03-07","close":7925.7173},{"date":"2025-03-10","close":7925.7173},{"date":"2025-03-11","close":7818.084},{"date":"2025-03-12","close":7876.793},{"date":"2025-03-13","close":7867.0083},{"date":"2025-03-14","close":7915.9326},{"date":"2025-03-17","close":8072.4897},{"date":"2025-03-18","close":8072.4897},{"date":"2025-03-19","close":8121.4141},{"date":"2025-03-20","close":8140.9839},{"date":"2025-03-21","close":8062.7051},{"date":"2025-03-24","close":8013.7808},{"date":"2025-03-25","close":8033.3506},{"date":"2025-03-26","close":8003.9961},{"date":"2025-03-27","close":7935.502},{"date":"2025-03-28","close":7827.8691},{"date":"2025-03-31","close":7563.6782},{"date":"2025-04-01","close":7710.4507},{"date":"2025-04-02","close":7632.1724},{"date":"2025-04-03","close":7583.248},{"date":"2025-04-04","close":7681.0962},{"date":"2025-04-07","close":7446.2603},{"date":"2025-04-08","close":7534.3237},{"date":"2025-04-09","close":7123.3608},{"date":"2025-04-10","close":7299.4878},{"date":"2025-04-11","close":7289.7031},{"date":"2025-04-14","close":7387.5513},{"date":"2025-04-15","close":7495.1846},{"date":"2025-04-16","close":7524.5391},{"date":"2025-04-17","close":7583.248},{"date":"2025-04-18","close":7651.7417},{"date":"2025-04-21","close":7700.666},{"date":"2025-04-22","close":7730.0205},{"date":"2025-04-23","close":7769.1602},{"date":"2025-04-24","close":7769.1602},{"date":"2025-04-25","close":7827.8691},{"date":"2025-04-28","close":7906.1475},{"date":"2025-04-29","close":7994.2109},{"date":"2025-04-30","close":7994.2109},{"date":"2025-05-02","close":7994.2109},{"date":"2025-05-07","close":7906.1475},{"date":"2025-05-08","close":7915.9326},{"date":"2025-05-09","close":8072.4897},{"date":"2025-05-12","close":8219.2627},{"date":"2025-05-13","close":8209.4775},{"date":"2025-05-14","close":8258.4014},{"date":"2025-05-15","close":8189.9077},{"date":"2025-05-16","close":8052.9204},{"date":"2025-05-19","close":7964.8564},{"date":"2025-05-20","close":8003.9961},{"date":"2025-05-21","close":8062.7051},{"date":"2025-05-22","close":7984.4263},{"date":"2025-05-23","close":8092.0596},{"date":"2025-05-26","close":8092.0596},{"date":"2025-05-27","close":8082.2749},{"date":"2025-05-28","close":8170.3384},{"date":"2025-05-29","close":8366.0352},{"date":"2025-05-30","close":8708.5039},{"date":"2025-06-02","close":8708.5039},{"date":"2025-06-04","close":8982.4795},{"date":"2025-06-05","close":9099.8975},{"date":"2025-06-09","close":9540.2148},{"date":"2025-06-10","close":9686.9883},{"date":"2025-06-11","close":9745.6973},{"date":"2025-06-12","close":9608.709},{"date":"2025-06-13","close":9461.9365},{"date":"2025-06-16","close":9520.6455},{"date":"2025-06-17","close":9559.7852},{"date":"2025-06-18","close":9647.8486},{"date":"2025-06-19","close":9589.1396},{"date":"2025-06-20","close":9589.1396},{"date":"2025-06-23","close":9530.4307},{"date":"2025-06-24","close":9784.8359},{"date":"2025-06-25","close":9912.0391},{"date":"2025-06-26","close":9784.8359},{"date":"2025-06-27","close":9716.3428},{"date":"2025-06-30","close":9745.6973},{"date":"2025-07-01","close":9863.1152},{"date":"2025-07-02","close":9863.1152},{"date":"2025-07-03","close":9970.748},{"date":"2025-07-04","close":9970.748},{"date":"2025-07-07","close":9863.1152},{"date":"2025-07-08","close":9863.1152},{"date":"2025-07-09","close":10313.2178},{"date":"2025-07-10","close":10636.1172},{"date":"2025-07-11","close":10626.332},{"date":"2025-07-14","close":10792.6738},{"date":"2025-07-15","close":10714.3955},{"date":"2025-07-16","close":10724.1807},{"date":"2025-07-17","close":10675.2559},{"date":"2025-07-18","close":10459.9902},{"date":"2025-07-21","close":10283.8633},{"date":"2025-07-22","close":10097.9512},{"date":"2025-07-23","close":10107.7354},{"date":"2025-07-24","close":10029.457},{"date":"2025-07-25","close":9823.9756},{"date":"2025-07-28","close":9530.4307},{"date":"2025-07-29","close":9550.0},{"date":"2025-07-30","close":9726.127},{"date":"2025-07-31","close":9765.2666},{"date":"2025-08-01","close":9266.2402},{"date":"2025-08-04","close":9295.5947},{"date":"2025-08-05","close":9334.7334},{"date":"2025-08-06","close":9471.7217},{"date":"2025-08-07","close":9638.0635},{"date":"2025-08-08","close":9677.2031},{"date":"2025-08-11","close":9598.9238},{"date":"2025-08-12","close":9520.6455},{"date":"2025-08-13","close":9354.3037},{"date":"2025-08-14","close":9305.3789},{"date":"2025-08-18","close":9276.0244},{"date":"2025-08-19","close":9246.6699},{"date":"2025-08-20","close":9158.6064},{"date":"2025-08-21","close":9227.1006},{"date":"2025-08-22","close":9227.1006},{"date":"2025-08-25","close":9315.1641},{"date":"2025-08-26","close":9295.5947},{"date":"2025-08-27","close":9139.0371},{"date":"2025-08-28","close":9276.0244},{"date":"2025-08-29","close":9295.5947},{"date":"2025-09-01","close":9109.6826},{"date":"2025-09-02","close":9148.8223},{"date":"2025-09-03","close":9158.6064},{"date":"2025-09-04","close":9187.9609},{"date":"2025-09-05","close":9266.2402},{"date":"2025-09-08","close":9295.5947},{"date":"2025-09-09","close":9324.9492},{"date":"2025-09-10","close":9383.6582},{"date":"2025-09-11","close":9471.7217},{"date":"2025-09-12","close":9520.6455},{"date":"2025-09-15","close":9589.1396},{"date":"2025-09-16","close":9618.4941},{"date":"2025-09-17","close":9706.5576},{"date":"2025-09-18","close":9696.7725},{"date":"2025-09-19","close":9960.0},{"date":"2025-09-22","close":9667.418},{"date":"2025-09-23","close":9550.0},{"date":"2025-09-24","close":9461.9365},{"date":"2025-09-25","close":9413.0127},{"date":"2025-09-26","close":9334.7334},{"date":"2025-09-29","close":9344.5186},{"date":"2025-09-30","close":9383.6582},{"date":"2025-10-01","close":9491.291},{"date":"2025-10-02","close":9452.1514},{"date":"2025-10-10","close":9276.0244},{"date":"2025-10-13","close":9246.6699},{"date":"2025-10-14","close":9178.1768},{"date":"2025-10-15","close":9266.2402},{"date":"2025-10-16","close":9305.3789},{"date":"2025-10-17","close":9168.3916},{"date":"2025-10-20","close":9148.8223},{"date":"2025-10-21","close":9129.252},{"date":"2025-10-22","close":9207.5312},{"date":"2025-10-23","close":9178.1768},{"date":"2025-10-24","close":9080.3281},{"date":"2025-10-27","close":9060.7578},{"date":"2025-10-28","close":9256.4551},{"date":"2025-10-29","close":9207.5312},{"date":"2025-10-30","close":9090.1133},{"date":"2025-10-31","close":8982.4795},{"date":"2025-11-03","close":9080.3281},{"date":"2025-11-04","close":9002.0488},{"date":"2025-11-05","close":8845.4922},{"date":"2025-11-06","close":8923.7705},{"date":"2025-11-07","close":8894.416},{"date":"2025-11-10","close":9080.3281},{"date":"2025-11-11","close":9060.7578},{"date":"2025-11-12","close":9109.6826},{"date":"2025-11-13","close":9139.0371},{"date":"2025-11-14","close":9050.9736},{"date":"2025-11-17","close":8982.4795},{"date":"2025-11-18","close":8884.6309},{"date":"2025-11-19","close":8835.707},{"date":"2025-11-20","close":8933.5557},{"date":"2025-11-21","close":8845.4922},{"date":"2025-11-24","close":8806.3525},{"date":"2025-11-25","close":8806.3525},{"date":"2025-11-26","close":8904.2012},{"date":"2025-11-27","close":8884.6309},{"date":"2025-11-28","close":8943.3398},{"date":"2025-12-01","close":9050.9736},{"date":"2025-12-02","close":9099.8975},{"date":"2025-12-03","close":9285.8096},{"date":"2025-12-04","close":9236.8857},{"date":"2025-12-05","close":9324.9492},{"date":"2025-12-08","close":9256.4551},{"date":"2025-12-09","close":9187.9609},{"date":"2025-12-10","close":9187.9609},{"date":"2025-12-11","close":9256.4551},{"date":"2025-12-12","close":9461.9365},{"date":"2025-12-15","close":9647.8486},{"date":"2025-12-16","close":9686.9883},{"date":"2025-12-17","close":9686.9883},{"date":"2025-12-18","close":9520.6455},{"date":"2025-12-19","close":9579.3545},{"date":"2025-12-22","close":9579.3545},{"date":"2025-12-23","close":9579.3545},{"date":"2025-12-24","close":9598.9238},{"date":"2025-12-26","close":9550.0},{"date":"2025-12-29","close":9580.0},{"date":"2025-12-30","close":9670.0},{"date":"2026-01-02","close":9470.0},{"date":"2026-01-05","close":9380.0},{"date":"2026-01-06","close":9340.0},{"date":"2026-01-07","close":9330.0},{"date":"2026-01-08","close":9210.0},{"date":"2026-01-09","close":9340.0},{"date":"2026-01-12","close":9290.0},{"date":"2026-01-13","close":9210.0},{"date":"2026-01-14","close":9240.0},{"date":"2026-01-15","close":9240.0},{"date":"2026-01-16","close":9200.0},{"date":"2026-01-19","close":9230.0},{"date":"2026-01-20","close":9370.0},{"date":"2026-01-21","close":9300.0},{"date":"2026-01-22","close":9340.0},{"date":"2026-01-23","close":9420.0},{"date":"2026-01-26","close":9460.0},{"date":"2026-01-27","close":9450.0},{"date":"2026-01-28","close":9470.0},{"date":"2026-01-29","close":9630.0},{"date":"2026-01-30","close":9630.0},{"date":"2026-02-02","close":9530.0},{"date":"2026-02-03","close":9620.0},{"date":"2026-02-04","close":9850.0},{"date":"2026-02-05","close":9770.0},{"date":"2026-02-06","close":9620.0},{"date":"2026-02-09","close":10030.0},{"date":"2026-02-10","close":10610.0},{"date":"2026-02-11","close":10290.0},{"date":"2026-02-12","close":10200.0},{"date":"2026-02-13","close":10290.0},{"date":"2026-02-19","close":10810.0},{"date":"2026-02-20","close":10760.0},{"date":"2026-02-23","close":10810.0},{"date":"2026-02-24","close":10610.0},{"date":"2026-02-25","close":10620.0},{"date":"2026-02-26","close":10270.0},{"date":"2026-02-27","close":10450.0},{"date":"2026-03-03","close":10190.0},{"date":"2026-03-04","close":9470.0},{"date":"2026-03-05","close":9780.0},{"date":"2026-03-06","close":9800.0},{"date":"2026-03-09","close":9330.0},{"date":"2026-03-10","close":9600.0},{"date":"2026-03-11","close":9750.0},{"date":"2026-03-12","close":9700.0},{"date":"2026-03-13","close":9650.0},{"date":"2026-03-16","close":9650.0},{"date":"2026-03-17","close":9590.0},{"date":"2026-03-18","close":9570.0},{"date":"2026-03-19","close":9620.0},{"date":"2026-03-20","close":9830.0},{"date":"2026-03-23","close":9580.0},{"date":"2026-03-24","close":9670.0},{"date":"2026-03-25","close":9800.0},{"date":"2026-03-26","close":10100.0},{"date":"2026-03-27","close":9620.0},{"date":"2026-03-30","close":9810.0},{"date":"2026-03-31","close":9540.0},{"date":"2026-04-01","close":9700.0},{"date":"2026-04-02","close":9470.0},{"date":"2026-04-03","close":9710.0},{"date":"2026-04-06","close":9670.0},{"date":"2026-04-07","close":9730.0},{"date":"2026-04-08","close":9770.0},{"date":"2026-04-09","close":9780.0},{"date":"2026-04-10","close":10030.0},{"date":"2026-04-13","close":9970.0},{"date":"2026-04-14","close":10010.0},{"date":"2026-04-15","close":10010.0},{"date":"2026-04-16","close":10080.0},{"date":"2026-04-17","close":10150.0},{"date":"2026-04-20","close":10040.0},{"date":"2026-04-21","close":10100.0},{"date":"2026-04-22","close":10000.0},{"date":"2026-04-23","close":10070.0},{"date":"2026-04-24","close":10100.0},{"date":"2026-04-27","close":10020.0},{"date":"2026-04-28","close":10070.0},{"date":"2026-04-29","close":9990.0},{"date":"2026-04-30","close":10090.0},{"date":"2026-05-04","close":10040.0},{"date":"2026-05-06","close":9840.0},{"date":"2026-05-07","close":9830.0},{"date":"2026-05-08","close":9850.0},{"date":"2026-05-11","close":9740.0},{"date":"2026-05-12","close":9670.0},{"date":"2026-05-13","close":9490.0},{"date":"2026-05-14","close":9680.0},{"date":"2026-05-15","close":9810.0},{"date":"2026-05-18","close":9380.0},{"date":"2026-05-19","close":9230.0},{"date":"2026-05-20","close":9150.0},{"date":"2026-05-21","close":9240.0},{"date":"2026-05-22","close":9300.0},{"date":"2026-05-26","close":9290.0},{"date":"2026-05-27","close":9120.0},{"date":"2026-05-28","close":9010.0},{"date":"2026-05-29","close":8960.0},{"date":"2026-06-01","close":8790.0},{"date":"2026-06-02","close":8750.0},{"date":"2026-06-04","close":8780.0},{"date":"2026-06-05","close":8640.0},{"date":"2026-06-08","close":8260.0},{"date":"2026-06-09","close":8620.0},{"date":"2026-06-10","close":8730.0},{"date":"2026-06-11","close":8520.0},{"date":"2026-06-12","close":8700.0},{"date":"2026-06-15","close":8780.0},{"date":"2026-06-16","close":8890.0},{"date":"2026-06-17","close":8890.0},{"date":"2026-06-18","close":8900.0},{"date":"2026-06-19","close":8930.0},{"date":"2026-06-22","close":8660.0},{"date":"2026-06-23","close":8240.0},{"date":"2026-06-24","close":8440.0},{"date":"2026-06-25","close":8560.0},{"date":"2026-06-26","close":8310.0},{"date":"2026-06-29","close":8590.0},{"date":"2026-06-30","close":8510.0},{"date":"2026-07-01","close":8570.0},{"date":"2026-07-02","close":8520.0},{"date":"2026-07-03","close":8400.0},{"date":"2026-07-06","close":8610.0},{"date":"2026-07-07","close":8640.0},{"date":"2026-07-08","close":8320.0},{"date":"2026-07-09","close":8250.0},{"date":"2026-07-10","close":8330.0},{"date":"2026-07-13","close":8280.0},{"date":"2026-07-14","close":8250.0},{"date":"2026-07-15","close":8230.0},{"date":"2026-07-16","close":8250.0},{"date":"2026-07-20","close":8250.0},{"date":"2026-07-21","close":8300.0},{"date":"2026-07-22","close":8370.0},{"date":"2026-07-23","close":8490.0},{"date":"2026-07-24","close":8470.0},{"date":"2026-07-27","close":8480.0},{"date":"2026-07-28","close":8270.0},{"date":"2026-07-29","close":8080.0},{"date":"2026-07-30","close":8210.0},{"date":"2026-07-31","close":8440.0},{"date":"2026-08-03","close":8440.0},{"date":"2026-08-04","close":8590.0},{"date":"2026-08-05","close":8610.0},{"date":"2026-08-06","close":8700.0},{"date":"2026-08-07","close":8780.0},{"date":"2026-08-10","close":8760.0},{"date":"2026-08-11","close":8720.0},{"date":"2026-08-12","close":8760.0},{"date":"2026-08-13","close":8720.0},{"date":"2026-08-14","close":9080.0},{"date":"2026-08-18","close":9400.0},{"date":"2026-08-19","close":9260.0},{"date":"2026-08-20","close":9110.0},{"date":"2026-08-21","close":9230.0},{"date":"2026-08-24","close":9220.0},{"date":"2026-08-25","close":9580.0},{"date":"2026-08-26","close":9420.0},{"date":"2026-08-27","close":9400.0},{"date":"2026-08-28","close":9540.0},{"date":"2026-08-31","close":9570.0},{"date":"2026-09-01","close":9460.0},{"date":"2026-09-02","close":9330.0},{"date":"2026-09-03","close":9330.0},{"date":"2026-09-04","close":9500.0},{"date":"2026-09-07","close":9350.0},{"date":"2026-09-08","close":9320.0},{"date":"2026-09-09","close":9210.0},{"date":"2026-09-10","close":9180.0},{"date":"2026-09-11","close":9160.0},{"date":"2026-09-14","close":9300.0},{"date":"2026-09-15","close":9050.0},{"date":"2026-09-16","close":9150.0},{"date":"2026-09-17","close":9150.0},{"date":"2026-09-18","close":9180.0},{"date":"2026-09-21","close":9400.0},{"date":"2026-09-22","close":9250.0},{"date":"2026-09-23","close":9010.0},{"date":"2026-09-28","close":9110.0},{"date":"2026-09-29","close":9070.0},{"date":"2026-09-30","close":9040.0},{"date":"2026-10-01","close":9010.0},{"date":"2026-10-02","close":9140.0},{"date":"2026-10-06","close":9030.0},{"date":"2026-10-07","close":9010.0},{"date":"2026-10-08","close":9080.0},{"date":"2026-10-12","close":9030.0},{"date":"2026-10-13","close":8970.0},{"date":"2026-10-14","close":8900.0},{"date":"2026-10-15","close":9100.0},{"date":"2026-10-16","close":9000.0},{"date":"2026-10-19","close":8900.0},{"date":"2026-10-20","close":8900.0},{"date":"2026-10-21","close":8950.0},{"date":"2026-10-22","close":8470.0},{"date":"2026-10-23","close":8400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3079.0,"foreign_net":1066.0,"institution_net":-4145.0},{"date":"2026-10-21","retail_net":641.0,"foreign_net":-640.0,"institution_net":-1.0},{"date":"2026-10-20","retail_net":-2205.0,"foreign_net":2205.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-4810.0,"foreign_net":4805.0,"institution_net":5.0},{"date":"2026-10-16","retail_net":323.0,"foreign_net":69.0,"institution_net":-392.0},{"date":"2026-10-15","retail_net":-4060.0,"foreign_net":4194.0,"institution_net":-134.0},{"date":"2026-10-14","retail_net":-6225.0,"foreign_net":6938.0,"institution_net":-713.0},{"date":"2026-10-13","retail_net":-857.0,"foreign_net":937.0,"institution_net":-80.0},{"date":"2026-10-12","retail_net":1307.0,"foreign_net":-1337.0,"institution_net":30.0},{"date":"2026-10-08","retail_net":-1534.0,"foreign_net":1631.0,"institution_net":-97.0},{"date":"2026-10-07","retail_net":97.0,"foreign_net":-45.0,"institution_net":-52.0},{"date":"2026-10-06","retail_net":504.0,"foreign_net":-556.0,"institution_net":52.0},{"date":"2026-10-02","retail_net":-890.0,"foreign_net":891.0,"institution_net":-1.0},{"date":"2026-10-01","retail_net":16.0,"foreign_net":-16.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1316.0,"foreign_net":1314.0,"institution_net":2.0},{"date":"2026-09-29","retail_net":82.0,"foreign_net":-102.0,"institution_net":20.0},{"date":"2026-09-28","retail_net":3744.0,"foreign_net":-3607.0,"institution_net":-137.0},{"date":"2026-09-23","retail_net":613.0,"foreign_net":-747.0,"institution_net":134.0},{"date":"2026-09-22","retail_net":2107.0,"foreign_net":-2101.0,"institution_net":-6.0},{"date":"2026-09-21","retail_net":-880.0,"foreign_net":974.0,"institution_net":-94.0},{"date":"2026-09-18","retail_net":1002.0,"foreign_net":-1100.0,"institution_net":98.0},{"date":"2026-09-17","retail_net":-178.0,"foreign_net":179.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":6059.0,"foreign_net":-6059.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":2407.0,"foreign_net":-2406.0,"institution_net":-1.0},{"date":"2026-09-14","retail_net":-1008.0,"foreign_net":1008.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-432.0,"foreign_net":651.0,"institution_net":-219.0},{"date":"2026-09-10","retail_net":-6798.0,"foreign_net":6580.0,"institution_net":218.0},{"date":"2026-09-09","retail_net":1727.0,"foreign_net":1081.0,"institution_net":-2808.0},{"date":"2026-09-08","retail_net":125.0,"foreign_net":-197.0,"institution_net":72.0},{"date":"2026-09-07","retail_net":4896.0,"foreign_net":-4865.0,"institution_net":-31.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":3079.0,"foreign_net":1066.0,"institution_net":-4145.0},"d3":{"retail_net":1515.0,"foreign_net":2631.0,"institution_net":-4146.0},"d7":{"retail_net":-13257.0,"foreign_net":18637.0,"institution_net":-5380.0},"d14":{"retail_net":-14614.0,"foreign_net":20142.0,"institution_net":-5528.0},"d30":{"retail_net":-2464.0,"foreign_net":10745.0,"institution_net":-8281.0}},"analysis":"최근 5일 외국인 순매수 7505.00, 기관 순매수 -4533.00. 30일 누적: 외국인 1.07만, 기관 -8281.00.","foreign_flow":7505.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-4533.0},"insider_trades":[],"price_analysis":{"current":8470.0,"low_30d":8300.0,"support":8440.0,"high_30d":9700.0,"change_1d":0.0,"change_7d":-4.9,"change_30d":-9.2,"resistance":9560.0,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.27,"per":3.43,"quarter":"2024-Q2"},{"pbr":0.27,"per":4.11,"quarter":"2024-Q3"},{"pbr":0.24,"per":4.48,"quarter":"2024-Q4"},{"pbr":0.23,"per":4.9,"quarter":"2025-Q1"},{"pbr":0.29,"per":6.71,"quarter":"2025-Q2"},{"pbr":0.27,"per":6.72,"quarter":"2025-Q3"},{"pbr":0.28,"per":6.41,"quarter":"2025-Q4"},{"pbr":0.27,"per":6.63,"quarter":"2026-Q1"},{"pbr":0.24,"per":4.47,"quarter":"2026-Q2"},{"pbr":0.2,"per":4.45,"quarter":"현재"}],"timeline":[{"close":8844.1465,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8911.958,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7994.2109,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7563.6782,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9745.6973,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9383.6582,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9670.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9540.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8510.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.26,"pbr_5y_low":0.23,"per_5y_avg":5.32,"per_5y_low":3.43,"current_pbr":0.2,"current_per":4.45,"pbr_5y_high":0.29,"per_5y_high":6.72,"pbr_5y_median":0.27,"per_5y_median":4.9,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"PACKAGING & CONTAINERS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +17.1%"},"momentum":{"grade":"D","reason":"RSI 31"},"valuation":{"grade":"C","reason":"PER 4.44x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.28,"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":22.3,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.33,"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":0.27,"per":3.43,"close":8844.1465,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.27,"per":4.11,"close":8911.958,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.24,"per":4.48,"close":7994.2109,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.23,"per":4.9,"close":7563.6782,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.29,"per":6.71,"close":9745.6973,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.27,"per":6.72,"close":9383.6582,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.28,"per":6.41,"close":9670.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.27,"per":6.63,"close":9540.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.24,"per":4.47,"close":8510.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.4배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"2.1%"}],"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":917.22,"pbr":null,"per":null,"roa":0.016607684661244904,"roe":0.021320782041961236,"revenue":153516901409.0,"market_cap":null,"net_income":14683209031.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.22302587405527693,"total_assets":884121376971.0,"total_equity":688680602902.0,"profit_margin":0.09564555365718963,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16503318821.0,"operating_margin":0.10750164098890863},{"eps":308.73,"pbr":0.27,"per":6.02,"roa":0.007582372607193574,"roe":0.009719405335376713,"revenue":131148522043.0,"market_cap":161200000000.0,"net_income":6544462214.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1715893601883036,"total_assets":863115353602.0,"total_equity":673339776270.0,"profit_margin":0.049901151092303205,"dividend_yield":2.09,"fiscal_quarter":"Q1","operating_income":5341103193.0,"operating_margin":0.040725607195548866},{"eps":298.93109075224015,"pbr":null,"per":null,"roa":0.007378017269045532,"roe":0.009467657570720694,"revenue":132480881497.0,"market_cap":null,"net_income":6336777754.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16198953920370743,"total_assets":858872719177.0,"total_equity":669307873322.0,"profit_margin":0.04783163942144735,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6498896899.0,"operating_margin":0.04905535670931632},{"eps":379.5950358758605,"pbr":null,"per":null,"roa":0.009373019683035928,"roe":0.012009823042737646,"revenue":144120432080.0,"market_cap":null,"net_income":7971814875.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1855903866438089,"total_assets":850506575744.0,"total_equity":663774549103.0,"profit_margin":0.05531356491198219,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6584137468.0,"operating_margin":0.04568496897334586},{"eps":450.7691051025844,"pbr":null,"per":null,"roa":0.011325283657668129,"roe":0.014481198262076967,"revenue":135440719339.0,"market_cap":null,"net_income":9457280211.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.19727846651583855,"total_assets":835059014579.0,"total_equity":653073042703.0,"profit_margin":0.06982597447174653,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9696256558.0,"operating_margin":0.07159040948188448},{"eps":379.5950358758605,"pbr":null,"per":null,"roa":0.00973864363182135,"roe":0.012465947731839759,"revenue":127823381495.0,"market_cap":null,"net_income":8015364689.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17148481551364234,"total_assets":823047335135.0,"total_equity":642980771412.0,"profit_margin":0.06270656115691582,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7129394834.0,"operating_margin":0.05577535776800645},{"eps":187.3302188189912,"pbr":null,"per":null,"roa":0.0048804153095599635,"roe":0.00622493800852794,"revenue":146154270475.0,"market_cap":null,"net_income":3971048847.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1601461930734597,"total_assets":813670270893.0,"total_equity":637925846259.0,"profit_margin":0.02717025533427199,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6313173686.0,"operating_margin":0.043195273497532743},{"eps":435.26119016738664,"pbr":null,"per":null,"roa":0.01143499866185426,"roe":0.014546295184622034,"revenue":139581149144.0,"market_cap":null,"net_income":9226719844.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16553938685633207,"total_assets":806884208459.0,"total_equity":634300330558.0,"profit_margin":0.06610290788250484,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6786304873.0,"operating_margin":0.04861906435516486},{"eps":541.765095651723,"pbr":null,"per":null,"roa":0.014308365757386855,"roe":0.018282763942181944,"revenue":137641535043.0,"market_cap":null,"net_income":11484402634.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20355951082823176,"total_assets":802635523073.0,"total_equity":628154619855.0,"profit_margin":0.08343704268055574,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12299892337.0,"operating_margin":0.08936177828267786},{"eps":618.7798820166154,"pbr":null,"per":null,"roa":0.016971344959695264,"roe":0.021272744763377135,"revenue":134914610870.0,"market_cap":null,"net_income":13116971477.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.21501450429970023,"total_assets":772889332469.0,"total_equity":616609263304.0,"profit_margin":0.09722424719172301,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":13327192044.0,"operating_margin":0.09878242214137738},{"eps":570.7953058185133,"pbr":null,"per":null,"roa":0.0158836047735438,"roe":0.01985460050856354,"revenue":141587219636.0,"market_cap":null,"net_income":12099788573.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22144739784146375,"total_assets":761778497105.0,"total_equity":609419895796.0,"profit_margin":0.08545819745671102,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13919004993.0,"operating_margin":0.09830693072993256},{"eps":848.4679964922042,"pbr":null,"per":null,"roa":0.02394169449277111,"roe":0.030037317501445726,"revenue":141678637487.0,"market_cap":null,"net_income":17985928167.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24842221348458046,"total_assets":751238730092.0,"total_equity":598786098863.0,"profit_margin":0.12694876578447004,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19897020118.0,"operating_margin":0.14043768680247007}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2579.8083,"per":3.43,"date":"2024-06","close":8844.15,"source":"reported"},{"eps":2579.8083,"per":3.56,"date":"2024-07","close":9195.63,"source":"reported"},{"eps":2579.8083,"per":3.4,"date":"2024-08","close":8758.65,"source":"reported"},{"eps":2166.6015,"per":4.11,"date":"2024-09","close":8911.96,"source":"reported"},{"eps":2166.6015,"per":4.01,"date":"2024-10","close":8692.03,"source":"reported"},{"eps":2166.6015,"per":3.83,"date":"2024-11","close":8290.42,"source":"reported"},{"eps":1783.1364,"per":4.48,"date":"2024-12","close":7994.21,"source":"reported"},{"eps":1783.1364,"per":4.43,"date":"2025-01","close":7896.36,"source":"reported"},{"eps":1783.1364,"per":4.4,"date":"2025-02","close":7847.44,"source":"reported"},{"eps":1543.9515,"per":4.9,"date":"2025-03","close":7563.68,"source":"reported"},{"eps":1543.9515,"per":5.18,"date":"2025-04","close":7994.21,"source":"reported"},{"eps":1543.9515,"per":5.64,"date":"2025-05","close":8708.5,"source":"reported"},{"eps":1452.9555,"per":6.71,"date":"2025-06","close":9745.7,"source":"reported"},{"eps":1452.9555,"per":6.72,"date":"2025-07","close":9765.27,"source":"reported"},{"eps":1452.9555,"per":6.4,"date":"2025-08","close":9295.59,"source":"reported"},{"eps":1397.2894,"per":6.72,"date":"2025-09","close":9383.66,"source":"reported"},{"eps":1397.2894,"per":6.43,"date":"2025-10","close":8982.48,"source":"reported"},{"eps":1397.2894,"per":6.4,"date":"2025-11","close":8943.34,"source":"reported"},{"eps":1508.8903,"per":6.41,"date":"2025-12","close":9670.0,"source":"reported"},{"eps":1508.8903,"per":6.38,"date":"2026-01","close":9630.0,"source":"reported"},{"eps":1508.8903,"per":6.93,"date":"2026-02","close":10450.0,"source":"reported"},{"eps":1438.0252,"per":6.63,"date":"2026-03","close":9540.0,"source":"reported"},{"eps":1438.0252,"per":7.02,"date":"2026-04","close":10090.0,"source":"reported"},{"eps":1438.0252,"per":6.23,"date":"2026-05","close":8960.0,"source":"reported"},{"eps":1904.4761,"per":4.47,"date":"2026-06","close":8510.0,"source":"reported"},{"eps":1904.4761,"per":4.43,"date":"2026-07","close":8440.0,"source":"reported"},{"eps":1904.4761,"per":5.03,"date":"2026-08","close":9570.0,"source":"reported"},{"eps":1904.4761,"per":4.75,"date":"2026-09","close":9040.0,"source":"reported"},{"eps":1904.4761,"per":4.41,"date":"2026-10","close":8400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.29,"std":1.19,"count":29,"current":4.41,"lower_1sd":4.1,"upper_1sd":6.48},"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":"삼보판지","phase":"above-fold","symbol_resolved":true}