{"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":"2026-10-23T09:35:23.786841+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.8,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":37.4,"direction":"higher_better","percentile":78}],"summary":"매출 +26.8%","percentile":76},"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":58.0,"direction":null,"percentile":58},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.0,"direction":"higher_better","percentile":54}],"summary":"RSI 58","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.79x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.06,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.85,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 0.8x","percentile":56}},"signals":[],"summary":"팬오션(028670)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3.31조. 현재가 6,200원, 전일 대비 -1.6%, 30일 +2.0%. PER 9.8배 / ROE 2.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 14.77만, 기관 순매수 5.49만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.64,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.64%","value_pct":2.64},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.85,"direction":"lower_better","percentile":null}],"summary":"배당성향 26%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.64},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 27% 성장"],"portfolio":null,"technical":{"macd":194.22375919661044,"grade":"D","trend":"하락","atr_14":490.7142857142857,"rsi_14":58.01749271137027,"sma_20":6222.5,"sma_60":5899.833333333333,"comment":"하락 추세, RSI 58","analysis":"RSI(14) 58.0로 중립 구간입니다. MACD(194.22)가 시그널선(195.84)을 하회합니다(데드크로스). SMA20 6222, SMA60 5900 — 혼조세입니다. 볼린저밴드 5353~7092 (현재 위치 49%).","bb_lower":5353.388384613346,"bb_upper":7091.611615386654,"macd_signal":195.83500536159949},"change_pct":-1.59,"chart_data":[{"date":"2024-10-23","open":3241,"high":3274,"low":3223,"close":3264,"volume":1170546,"rsi_14":20.13,"sma_20":3680.75,"sma_60":3666.83,"sma_120":3922.75},{"date":"2024-10-24","open":3241,"high":3260,"low":3213,"close":3236,"volume":989478,"rsi_14":22.54,"sma_20":3681.0,"sma_60":3663.75,"sma_120":3917.54},{"date":"2024-10-25","open":3218,"high":3227,"low":3148,"close":3158,"volume":1923884,"rsi_14":27.35,"sma_20":3671.5,"sma_60":3656.5,"sma_120":3911.38},{"date":"2024-10-28","open":3158,"high":3236,"low":3158,"close":3227,"volume":1090993,"rsi_14":28.57,"sma_20":3655.0,"sma_60":3653.17,"sma_120":3906.46},{"date":"2024-10-29","open":3218,"high":3246,"low":3199,"close":3246,"volume":828013,"rsi_14":32.76,"sma_20":3637.5,"sma_60":3648.17,"sma_120":3900.62},{"date":"2024-10-30","open":3255,"high":3264,"low":3223,"close":3250,"volume":760189,"rsi_14":36.79,"sma_20":3612.0,"sma_60":3643.58,"sma_120":3895.58},{"date":"2024-10-31","open":3241,"high":3297,"low":3209,"close":3297,"volume":1597969,"rsi_14":44.55,"sma_20":3590.0,"sma_60":3639.33,"sma_120":3890.75},{"date":"2024-11-01","open":3283,"high":3348,"low":3204,"close":3301,"volume":1612759,"rsi_14":41.35,"sma_20":3574.0,"sma_60":3634.08,"sma_120":3885.62},{"date":"2024-11-04","open":3292,"high":3376,"low":3264,"close":3366,"volume":1271309,"rsi_14":51.82,"sma_20":3572.0,"sma_60":3628.58,"sma_120":3880.67},{"date":"2024-11-05","open":3366,"high":3371,"low":3320,"close":3334,"volume":910943,"rsi_14":50.89,"sma_20":3565.0,"sma_60":3626.58,"sma_120":3872.83},{"date":"2024-11-06","open":3343,"high":3352,"low":3283,"close":3287,"volume":1044906,"rsi_14":43.48,"sma_20":3557.25,"sma_60":3628.83,"sma_120":3863.67},{"date":"2024-11-07","open":3201,"high":3342,"low":3165,"close":3287,"volume":1883079,"rsi_14":52.8,"sma_20":3556.25,"sma_60":3628.42,"sma_120":3853.75},{"date":"2024-11-08","open":3394,"high":3445,"low":3348,"close":3357,"volume":1148100,"rsi_14":55.93,"sma_20":3556.5,"sma_60":3628.0,"sma_120":3845.38},{"date":"2024-11-11","open":3338,"high":3352,"low":3250,"close":3264,"volume":1313799,"rsi_14":51.97,"sma_20":3550.0,"sma_60":3625.17,"sma_120":3836.29},{"date":"2024-11-12","open":3250,"high":3260,"low":3195,"close":3218,"volume":1440342,"rsi_14":46.21,"sma_20":3543.0,"sma_60":3622.0,"sma_120":3828.21},{"date":"2024-11-13","open":3176,"high":3260,"low":3176,"close":3199,"volume":1360631,"rsi_14":46.92,"sma_20":3536.25,"sma_60":3618.0,"sma_120":3820.79},{"date":"2024-11-14","open":3227,"high":3278,"low":3185,"close":3185,"volume":1886421,"rsi_14":52.59,"sma_20":3527.0,"sma_60":3613.67,"sma_120":3812.42},{"date":"2024-11-15","open":3209,"high":3278,"low":3181,"close":3255,"volume":894724,"rsi_14":52.59,"sma_20":3523.0,"sma_60":3609.67,"sma_120":3805.54},{"date":"2024-11-18","open":3264,"high":3389,"low":3260,"close":3385,"volume":1612259,"rsi_14":60.71,"sma_20":3528.0,"sma_60":3607.17,"sma_120":3799.67},{"date":"2024-11-19","open":3376,"high":3413,"low":3338,"close":3362,"volume":1244290,"rsi_14":58.33,"sma_20":3534.5,"sma_60":3605.5,"sma_120":3794.33},{"date":"2024-11-20","open":3348,"high":3408,"low":3334,"close":3389,"volume":885576,"rsi_14":57.14,"sma_20":3541.25,"sma_60":3603.42,"sma_120":3789.33},{"date":"2024-11-21","open":3399,"high":3417,"low":3343,"close":3343,"volume":1213450,"rsi_14":53.02,"sma_20":3547.0,"sma_60":3600.83,"sma_120":3783.67},{"date":"2024-11-22","open":3348,"high":3394,"low":3325,"close":3357,"volume":1051680,"rsi_14":49.28,"sma_20":3557.75,"sma_60":3597.58,"sma_120":3777.67},{"date":"2024-11-25","open":3366,"high":3385,"low":3343,"close":3352,"volume":1553330,"rsi_14":51.52,"sma_20":3564.5,"sma_60":3595.67,"sma_120":3771.54},{"date":"2024-11-26","open":3352,"high":3394,"low":3338,"close":3380,"volume":1044597,"rsi_14":57.81,"sma_20":3571.75,"sma_60":3594.25,"sma_120":3766.83},{"date":"2024-11-27","open":3385,"high":3403,"low":3274,"close":3292,"volume":1694270,"rsi_14":44.27,"sma_20":3574.0,"sma_60":3590.42,"sma_120":3760.54},{"date":"2024-11-28","open":3292,"high":3311,"low":3278,"close":3297,"volume":597391,"rsi_14":45.04,"sma_20":3574.0,"sma_60":3587.5,"sma_120":3753.0},{"date":"2024-11-29","open":3283,"high":3292,"low":3181,"close":3204,"volume":1296289,"rsi_14":45.04,"sma_20":3568.75,"sma_60":3584.58,"sma_120":3745.29},{"date":"2024-12-02","open":3232,"high":3246,"low":3172,"close":3176,"volume":1051888,"rsi_14":46.46,"sma_20":3558.5,"sma_60":3579.92,"sma_120":3738.21},{"date":"2024-12-03","open":3181,"high":3227,"low":3176,"close":3213,"volume":1253280,"rsi_14":51.15,"sma_20":3552.0,"sma_60":3578.08,"sma_120":3731.42},{"date":"2024-12-04","open":3162,"high":3185,"low":3125,"close":3181,"volume":1210444,"rsi_14":49.63,"sma_20":3546.25,"sma_60":3575.08,"sma_120":3724.96},{"date":"2024-12-05","open":3172,"high":3172,"low":3102,"close":3107,"volume":1799159,"rsi_14":38.24,"sma_20":3532.5,"sma_60":3573.17,"sma_120":3718.62},{"date":"2024-12-06","open":3079,"high":3125,"low":3042,"close":3121,"volume":1949592,"rsi_14":24.32,"sma_20":3519.75,"sma_60":3570.25,"sma_120":3712.67},{"date":"2024-12-09","open":3042,"high":3070,"low":2986,"close":3000,"volume":1775540,"rsi_14":20.45,"sma_20":3505.5,"sma_60":3567.83,"sma_120":3705.96},{"date":"2024-12-10","open":3000,"high":3172,"low":3000,"close":3167,"volume":1649644,"rsi_14":35.19,"sma_20":3502.75,"sma_60":3568.75,"sma_120":3700.42},{"date":"2024-12-11","open":3167,"high":3213,"low":3144,"close":3213,"volume":1084362,"rsi_14":41.36,"sma_20":3503.5,"sma_60":3568.83,"sma_120":3695.79},{"date":"2024-12-12","open":3209,"high":3246,"low":3190,"close":3195,"volume":1438550,"rsi_14":39.26,"sma_20":3504.0,"sma_60":3569.5,"sma_120":3691.17},{"date":"2024-12-13","open":3199,"high":3246,"low":3185,"close":3218,"volume":865248,"rsi_14":41.32,"sma_20":3502.0,"sma_60":3568.92,"sma_120":3686.21},{"date":"2024-12-16","open":3241,"high":3264,"low":3185,"close":3190,"volume":1194079,"rsi_14":37.72,"sma_20":3491.5,"sma_60":3567.67,"sma_120":3679.62},{"date":"2024-12-17","open":3209,"high":3209,"low":3167,"close":3190,"volume":871050,"rsi_14":42.57,"sma_20":3482.25,"sma_60":3566.17,"sma_120":3674.29},{"date":"2024-12-18","open":3213,"high":3213,"low":3176,"close":3195,"volume":818679,"rsi_14":42.57,"sma_20":3471.75,"sma_60":3564.58,"sma_120":3669.38},{"date":"2024-12-19","open":3153,"high":3158,"low":3107,"close":3107,"volume":1379252,"rsi_14":42.86,"sma_20":3459.0,"sma_60":3562.33,"sma_120":3662.67},{"date":"2024-12-20","open":3102,"high":3176,"low":3083,"close":3116,"volume":1523541,"rsi_14":45.45,"sma_20":3446.0,"sma_60":3558.42,"sma_120":3655.88},{"date":"2024-12-23","open":3111,"high":3134,"low":3079,"close":3116,"volume":914168,"rsi_14":42.22,"sma_20":3433.25,"sma_60":3550.92,"sma_120":3649.71},{"date":"2024-12-24","open":3121,"high":3176,"low":3121,"close":3139,"volume":911913,"rsi_14":46.62,"sma_20":3420.25,"sma_60":3543.17,"sma_120":3642.21},{"date":"2024-12-26","open":3172,"high":3172,"low":3111,"close":3125,"volume":933445,"rsi_14":51.67,"sma_20":3411.25,"sma_60":3532.42,"sma_120":3635.12},{"date":"2024-12-27","open":3207,"high":3207,"low":3130,"close":3159,"volume":1256394,"rsi_14":44.03,"sma_20":3397.75,"sma_60":3520.58,"sma_120":3627.67},{"date":"2024-12-30","open":3125,"high":3197,"low":3125,"close":3173,"volume":953742,"rsi_14":55.86,"sma_20":3390.0,"sma_60":3510.92,"sma_120":3620.38},{"date":"2025-01-02","open":3173,"high":3183,"low":3125,"close":3164,"volume":662028,"rsi_14":33.77,"sma_20":3383.25,"sma_60":3504.58,"sma_120":3613.5},{"date":"2025-01-03","open":3173,"high":3308,"low":3173,"close":3269,"volume":1187082,"rsi_14":42.7,"sma_20":3380.0,"sma_60":3499.0,"sma_120":3608.0},{"date":"2025-01-06","open":3289,"high":3332,"low":3265,"close":3317,"volume":1124483,"rsi_14":50.53,"sma_20":3381.0,"sma_60":3494.83,"sma_120":3603.46},{"date":"2025-01-07","open":3313,"high":3332,"low":3245,"close":3260,"volume":1295164,"rsi_14":42.16,"sma_20":3383.0,"sma_60":3490.58,"sma_120":3598.71},{"date":"2025-01-08","open":3250,"high":3308,"low":3245,"close":3279,"volume":1652667,"rsi_14":47.0,"sma_20":3385.25,"sma_60":3487.17,"sma_120":3594.5},{"date":"2025-01-09","open":3274,"high":3332,"low":3212,"close":3231,"volume":2881878,"rsi_14":42.73,"sma_20":3391.5,"sma_60":3482.33,"sma_120":3589.96},{"date":"2025-01-10","open":3221,"high":3250,"low":3197,"close":3231,"volume":1096666,"rsi_14":42.2,"sma_20":3388.75,"sma_60":3478.17,"sma_120":3585.42},{"date":"2025-01-13","open":3236,"high":3279,"low":3192,"close":3202,"volume":1583455,"rsi_14":47.92,"sma_20":3382.0,"sma_60":3473.92,"sma_120":3580.79},{"date":"2025-01-14","open":3221,"high":3274,"low":3202,"close":3265,"volume":1173840,"rsi_14":53.27,"sma_20":3379.5,"sma_60":3470.17,"sma_120":3576.75},{"date":"2025-01-15","open":3265,"high":3418,"low":3265,"close":3390,"volume":4133652,"rsi_14":62.41,"sma_20":3382.25,"sma_60":3469.08,"sma_120":3574.04},{"date":"2025-01-16","open":3414,"high":3418,"low":3332,"close":3361,"volume":1386632,"rsi_14":58.21,"sma_20":3385.0,"sma_60":3468.17,"sma_120":3571.21},{"date":"2025-01-17","open":3356,"high":3366,"low":3293,"close":3303,"volume":1033477,"rsi_14":54.55,"sma_20":3384.75,"sma_60":3467.17,"sma_120":3568.46},{"date":"2025-01-20","open":3303,"high":3313,"low":3236,"close":3255,"volume":1022881,"rsi_14":57.35,"sma_20":3381.75,"sma_60":3464.92,"sma_120":3565.88},{"date":"2025-01-21","open":3265,"high":3322,"low":3260,"close":3269,"volume":1186446,"rsi_14":57.35,"sma_20":3384.25,"sma_60":3463.42,"sma_120":3563.58},{"date":"2025-01-22","open":3279,"high":3303,"low":3217,"close":3269,"volume":1247630,"rsi_14":58.21,"sma_20":3386.25,"sma_60":3463.33,"sma_120":3559.92},{"date":"2025-01-23","open":3269,"high":3274,"low":3173,"close":3178,"volume":1813915,"rsi_14":42.75,"sma_20":3383.5,"sma_60":3460.42,"sma_120":3556.79},{"date":"2025-01-24","open":3192,"high":3212,"low":3173,"close":3173,"volume":959575,"rsi_14":37.7,"sma_20":3379.25,"sma_60":3457.08,"sma_120":3552.62},{"date":"2025-01-31","open":3202,"high":3207,"low":3164,"close":3197,"volume":1320138,"rsi_14":44.35,"sma_20":3377.0,"sma_60":3454.08,"sma_120":3548.83},{"date":"2025-02-03","open":3135,"high":3173,"low":3101,"close":3144,"volume":1297423,"rsi_14":38.52,"sma_20":3376.25,"sma_60":3449.33,"sma_120":3544.33},{"date":"2025-02-04","open":3173,"high":3236,"low":3164,"close":3236,"volume":1428437,"rsi_14":50.38,"sma_20":3379.5,"sma_60":3446.08,"sma_120":3540.08},{"date":"2025-02-05","open":3250,"high":3346,"low":3236,"close":3269,"volume":2266033,"rsi_14":52.9,"sma_20":3385.0,"sma_60":3442.25,"sma_120":3535.42},{"date":"2025-02-06","open":3284,"high":3289,"low":3221,"close":3241,"volume":1352944,"rsi_14":52.9,"sma_20":3383.5,"sma_60":3438.5,"sma_120":3532.54},{"date":"2025-02-07","open":3231,"high":3255,"low":3183,"close":3192,"volume":1383403,"rsi_14":44.44,"sma_20":3377.0,"sma_60":3434.75,"sma_120":3531.79},{"date":"2025-02-10","open":3202,"high":3207,"low":3168,"close":3197,"volume":1321535,"rsi_14":31.82,"sma_20":3373.75,"sma_60":3429.75,"sma_120":3529.08},{"date":"2025-02-11","open":3202,"high":3269,"low":3202,"close":3269,"volume":1696065,"rsi_14":42.02,"sma_20":3373.25,"sma_60":3426.08,"sma_120":3527.04},{"date":"2025-02-12","open":3274,"high":3274,"low":3212,"close":3231,"volume":1469207,"rsi_14":43.48,"sma_20":3373.25,"sma_60":3423.42,"sma_120":3524.29},{"date":"2025-02-13","open":3236,"high":3332,"low":3217,"close":3303,"volume":2619121,"rsi_14":54.17,"sma_20":3377.0,"sma_60":3422.83,"sma_120":3522.42},{"date":"2025-02-14","open":3317,"high":3342,"low":3255,"close":3332,"volume":2069312,"rsi_14":55.28,"sma_20":3383.75,"sma_60":3423.08,"sma_120":3520.54},{"date":"2025-02-17","open":3342,"high":3390,"low":3303,"close":3380,"volume":1542229,"rsi_14":58.65,"sma_20":3389.75,"sma_60":3424.42,"sma_120":3519.04},{"date":"2025-02-18","open":3375,"high":3423,"low":3346,"close":3414,"volume":1876550,"rsi_14":70.25,"sma_20":3391.0,"sma_60":3425.08,"sma_120":3517.38},{"date":"2025-02-19","open":3423,"high":3495,"low":3380,"close":3495,"volume":2873995,"rsi_14":74.45,"sma_20":3398.0,"sma_60":3424.83,"sma_120":3516.0},{"date":"2025-02-20","open":3495,"high":3620,"low":3467,"close":3601,"volume":4407388,"rsi_14":77.27,"sma_20":3413.5,"sma_60":3426.83,"sma_120":3516.17},{"date":"2025-02-21","open":3649,"high":3649,"low":3563,"close":3596,"volume":2391752,"rsi_14":82.64,"sma_20":3431.25,"sma_60":3428.25,"sma_120":3515.83},{"date":"2025-02-24","open":3668,"high":3798,"low":3563,"close":3582,"volume":5836385,"rsi_14":78.12,"sma_20":3447.5,"sma_60":3430.25,"sma_120":3515.54},{"date":"2025-02-25","open":3553,"high":3692,"low":3515,"close":3659,"volume":3108581,"rsi_14":79.56,"sma_20":3467.75,"sma_60":3433.33,"sma_120":3515.46},{"date":"2025-02-26","open":3664,"high":3726,"low":3620,"close":3702,"volume":2313010,"rsi_14":84.29,"sma_20":3495.0,"sma_60":3437.25,"sma_120":3516.46},{"date":"2025-02-27","open":3721,"high":3726,"low":3635,"close":3683,"volume":1653858,"rsi_14":88.06,"sma_20":3521.5,"sma_60":3440.33,"sma_120":3517.29},{"date":"2025-02-28","open":3673,"high":3692,"low":3582,"close":3635,"volume":2265037,"rsi_14":81.82,"sma_20":3544.25,"sma_60":3444.17,"sma_120":3517.29},{"date":"2025-03-04","open":3596,"high":3678,"low":3519,"close":3587,"volume":1682987,"rsi_14":73.91,"sma_20":3567.25,"sma_60":3447.08,"sma_120":3517.29},{"date":"2025-03-05","open":3601,"high":3885,"low":3596,"close":3813,"volume":6890942,"rsi_14":84.18,"sma_20":3597.25,"sma_60":3455.58,"sma_120":3520.08},{"date":"2025-03-06","open":3856,"high":3856,"low":3769,"close":3822,"volume":2333220,"rsi_14":82.93,"sma_20":3626.0,"sma_60":3464.75,"sma_120":3522.33},{"date":"2025-03-07","open":3822,"high":3834,"low":3765,"close":3793,"volume":1345024,"rsi_14":79.27,"sma_20":3654.75,"sma_60":3472.75,"sma_120":3525.42},{"date":"2025-03-10","open":3789,"high":3866,"low":3779,"close":3813,"volume":1612491,"rsi_14":78.48,"sma_20":3687.0,"sma_60":3481.67,"sma_120":3528.38},{"date":"2025-03-11","open":3731,"high":3808,"low":3688,"close":3784,"volume":2057998,"rsi_14":74.52,"sma_20":3717.5,"sma_60":3491.42,"sma_120":3532.29},{"date":"2025-03-12","open":3750,"high":3789,"low":3534,"close":3543,"volume":3536444,"rsi_14":52.63,"sma_20":3731.75,"sma_60":3496.75,"sma_120":3533.5},{"date":"2025-03-13","open":3563,"high":3606,"low":3534,"close":3567,"volume":1606658,"rsi_14":47.98,"sma_20":3749.25,"sma_60":3504.67,"sma_120":3536.25},{"date":"2025-03-14","open":3596,"high":3616,"low":3467,"close":3471,"volume":2011516,"rsi_14":43.23,"sma_20":3758.0,"sma_60":3507.92,"sma_120":3538.33},{"date":"2025-03-17","open":3495,"high":3519,"low":3467,"close":3476,"volume":950540,"rsi_14":44.21,"sma_20":3765.5,"sma_60":3510.42,"sma_120":3539.62},{"date":"2025-03-18","open":3500,"high":3500,"low":3409,"close":3423,"volume":1997019,"rsi_14":36.76,"sma_20":3767.75,"sma_60":3512.33,"sma_120":3540.92},{"date":"2025-03-19","open":3433,"high":3467,"low":3394,"close":3404,"volume":1243215,"rsi_14":32.78,"sma_20":3767.25,"sma_60":3513.5,"sma_120":3541.21},{"date":"2025-03-20","open":3414,"high":3452,"low":3385,"close":3385,"volume":1486238,"rsi_14":32.78,"sma_20":3761.5,"sma_60":3514.83,"sma_120":3541.25},{"date":"2025-03-21","open":3385,"high":3447,"low":3361,"close":3447,"volume":1604503,"rsi_14":39.34,"sma_20":3753.5,"sma_60":3517.25,"sma_120":3541.71},{"date":"2025-03-24","open":3442,"high":3505,"low":3414,"close":3481,"volume":966917,"rsi_14":43.89,"sma_20":3747.5,"sma_60":3520.17,"sma_120":3542.38},{"date":"2025-03-25","open":3500,"high":3505,"low":3394,"close":3404,"volume":1379431,"rsi_14":21.48,"sma_20":3738.25,"sma_60":3523.33,"sma_120":3542.83},{"date":"2025-03-26","open":3418,"high":3423,"low":3356,"close":3356,"volume":857953,"rsi_14":19.11,"sma_20":3722.5,"sma_60":3525.5,"sma_120":3541.96},{"date":"2025-03-27","open":3337,"high":3375,"low":3317,"close":3332,"volume":629414,"rsi_14":19.23,"sma_20":3703.25,"sma_60":3527.25,"sma_120":3539.08},{"date":"2025-03-28","open":3317,"high":3366,"low":3221,"close":3245,"volume":1024335,"rsi_14":15.29,"sma_20":3680.5,"sma_60":3527.08,"sma_120":3535.12},{"date":"2025-03-31","open":3202,"high":3284,"low":3173,"close":3245,"volume":1617679,"rsi_14":15.85,"sma_20":3660.25,"sma_60":3527.17,"sma_120":3529.79},{"date":"2025-04-01","open":3245,"high":3337,"low":3245,"close":3284,"volume":915370,"rsi_14":27.87,"sma_20":3644.5,"sma_60":3529.33,"sma_120":3524.96},{"date":"2025-04-02","open":3298,"high":3313,"low":3241,"close":3260,"volume":1053564,"rsi_14":23.77,"sma_20":3615.75,"sma_60":3530.83,"sma_120":3520.88},{"date":"2025-04-03","open":3212,"high":3221,"low":3159,"close":3202,"volume":1416059,"rsi_14":25.44,"sma_20":3583.5,"sma_60":3531.5,"sma_120":3518.04},{"date":"2025-04-04","open":3130,"high":3226,"low":3130,"close":3221,"volume":1106276,"rsi_14":27.35,"sma_20":3553.75,"sma_60":3530.67,"sma_120":3514.83},{"date":"2025-04-07","open":3130,"high":3140,"low":3043,"close":3067,"volume":1277977,"rsi_14":23.19,"sma_20":3515.0,"sma_60":3526.33,"sma_120":3510.58},{"date":"2025-04-08","open":3116,"high":3130,"low":2933,"close":2947,"volume":2624702,"rsi_14":20.13,"sma_20":3471.5,"sma_60":3520.92,"sma_120":3505.75},{"date":"2025-04-09","open":2890,"high":2991,"low":2890,"close":2957,"volume":1888683,"rsi_14":21.66,"sma_20":3441.0,"sma_60":3515.33,"sma_120":3501.25},{"date":"2025-04-10","open":3087,"high":3164,"low":3029,"close":3144,"volume":1828430,"rsi_14":32.79,"sma_20":3419.0,"sma_60":3513.83,"sma_120":3498.08},{"date":"2025-04-11","open":3082,"high":3178,"low":3082,"close":3164,"volume":1177334,"rsi_14":31.67,"sma_20":3403.0,"sma_60":3512.67,"sma_120":3495.42},{"date":"2025-04-14","open":3197,"high":3207,"low":3125,"close":3207,"volume":814243,"rsi_14":38.15,"sma_20":3389.0,"sma_60":3512.75,"sma_120":3493.33},{"date":"2025-04-15","open":3212,"high":3250,"low":3192,"close":3192,"volume":862814,"rsi_14":39.76,"sma_20":3377.0,"sma_60":3511.5,"sma_120":3490.83},{"date":"2025-04-16","open":3231,"high":3231,"low":3168,"close":3202,"volume":520517,"rsi_14":41.72,"sma_20":3366.5,"sma_60":3508.25,"sma_120":3488.67},{"date":"2025-04-17","open":3212,"high":3221,"low":3135,"close":3154,"volume":940801,"rsi_14":43.87,"sma_20":3354.5,"sma_60":3504.67,"sma_120":3486.42},{"date":"2025-04-18","open":3313,"high":3332,"low":3192,"close":3217,"volume":1478766,"rsi_14":48.21,"sma_20":3342.5,"sma_60":3503.17,"sma_120":3485.17},{"date":"2025-04-21","open":3221,"high":3221,"low":3173,"close":3197,"volume":452824,"rsi_14":44.51,"sma_20":3327.75,"sma_60":3502.17,"sma_120":3483.54},{"date":"2025-04-22","open":3173,"high":3221,"low":3154,"close":3154,"volume":804378,"rsi_14":43.45,"sma_20":3314.75,"sma_60":3500.17,"sma_120":3481.79},{"date":"2025-04-23","open":3197,"high":3212,"low":3178,"close":3192,"volume":684996,"rsi_14":49.39,"sma_20":3306.25,"sma_60":3498.83,"sma_120":3481.08},{"date":"2025-04-24","open":3192,"high":3212,"low":3168,"close":3168,"volume":485301,"rsi_14":46.67,"sma_20":3297.75,"sma_60":3498.67,"sma_120":3479.54},{"date":"2025-04-25","open":3183,"high":3221,"low":3173,"close":3188,"volume":860129,"rsi_14":59.12,"sma_20":3294.75,"sma_60":3498.92,"sma_120":3478.0},{"date":"2025-04-28","open":3188,"high":3226,"low":3188,"close":3221,"volume":635549,"rsi_14":73.95,"sma_20":3293.5,"sma_60":3499.33,"sma_120":3476.71},{"date":"2025-04-29","open":3226,"high":3231,"low":3178,"close":3183,"volume":876516,"rsi_14":68.8,"sma_20":3288.25,"sma_60":3500.0,"sma_120":3474.67},{"date":"2025-04-30","open":3178,"high":3226,"low":3154,"close":3207,"volume":1694624,"rsi_14":57.14,"sma_20":3285.5,"sma_60":3499.5,"sma_120":3472.79},{"date":"2025-05-02","open":3192,"high":3221,"low":3183,"close":3188,"volume":775188,"rsi_14":52.75,"sma_20":3284.75,"sma_60":3498.08,"sma_120":3470.17},{"date":"2025-05-07","open":3217,"high":3298,"low":3202,"close":3279,"volume":1343636,"rsi_14":57.43,"sma_20":3287.75,"sma_60":3498.75,"sma_120":3468.62},{"date":"2025-05-08","open":3289,"high":3298,"low":3236,"close":3236,"volume":893809,"rsi_14":54.21,"sma_20":3296.5,"sma_60":3499.5,"sma_120":3467.12},{"date":"2025-05-09","open":3245,"high":3274,"low":3231,"close":3245,"volume":752458,"rsi_14":54.21,"sma_20":3312.0,"sma_60":3500.33,"sma_120":3465.04},{"date":"2025-05-12","open":3274,"high":3346,"low":3269,"close":3346,"volume":1171832,"rsi_14":66.95,"sma_20":3332.25,"sma_60":3501.67,"sma_120":3463.88},{"date":"2025-05-13","open":3366,"high":3428,"low":3351,"close":3404,"volume":1501917,"rsi_14":66.67,"sma_20":3345.75,"sma_60":3504.67,"sma_120":3464.04},{"date":"2025-05-14","open":3433,"high":3467,"low":3414,"close":3462,"volume":1180752,"rsi_14":72.0,"sma_20":3361.25,"sma_60":3507.42,"sma_120":3465.12},{"date":"2025-05-15","open":3515,"high":3558,"low":3462,"close":3462,"volume":1490067,"rsi_14":77.59,"sma_20":3374.5,"sma_60":3509.67,"sma_120":3466.38},{"date":"2025-05-16","open":3491,"high":3519,"low":3447,"close":3495,"volume":988691,"rsi_14":77.39,"sma_20":3390.25,"sma_60":3511.67,"sma_120":3468.04},{"date":"2025-05-19","open":3481,"high":3553,"low":3462,"close":3515,"volume":1213427,"rsi_14":81.58,"sma_20":3406.5,"sma_60":3513.42,"sma_120":3469.25},{"date":"2025-05-20","open":3543,"high":3543,"low":3385,"close":3414,"volume":1079411,"rsi_14":67.94,"sma_20":3420.0,"sma_60":3512.0,"sma_120":3468.42},{"date":"2025-05-21","open":3394,"high":3471,"low":3394,"close":3447,"volume":664041,"rsi_14":67.94,"sma_20":3432.0,"sma_60":3509.33,"sma_120":3468.08},{"date":"2025-05-22","open":3414,"high":3467,"low":3404,"close":3442,"volume":764314,"rsi_14":71.77,"sma_20":3444.75,"sma_60":3506.67,"sma_120":3467.46},{"date":"2025-05-23","open":3438,"high":3500,"low":3423,"close":3462,"volume":763038,"rsi_14":71.54,"sma_20":3460.75,"sma_60":3504.58,"sma_120":3467.42},{"date":"2025-05-26","open":3495,"high":3529,"low":3462,"close":3519,"volume":1294759,"rsi_14":76.34,"sma_20":3477.75,"sma_60":3502.17,"sma_120":3467.75},{"date":"2025-05-27","open":3515,"high":3563,"low":3452,"close":3481,"volume":1187304,"rsi_14":67.5,"sma_20":3494.0,"sma_60":3498.33,"sma_120":3467.79},{"date":"2025-05-28","open":3500,"high":3534,"low":3467,"close":3510,"volume":1384849,"rsi_14":74.36,"sma_20":3510.75,"sma_60":3495.33,"sma_120":3467.83},{"date":"2025-05-29","open":3515,"high":3563,"low":3476,"close":3553,"volume":1559349,"rsi_14":75.81,"sma_20":3528.0,"sma_60":3493.92,"sma_120":3469.04},{"date":"2025-05-30","open":3567,"high":3611,"low":3534,"close":3563,"volume":1763017,"rsi_14":71.43,"sma_20":3547.75,"sma_60":3493.5,"sma_120":3470.29},{"date":"2025-06-02","open":3611,"high":3630,"low":3548,"close":3563,"volume":1023101,"rsi_14":67.74,"sma_20":3566.25,"sma_60":3489.17,"sma_120":3472.38},{"date":"2025-06-04","open":3587,"high":3649,"low":3587,"close":3606,"volume":1605373,"rsi_14":66.67,"sma_20":3588.0,"sma_60":3485.42,"sma_120":3475.08},{"date":"2025-06-05","open":3601,"high":3630,"low":3515,"close":3543,"volume":1491158,"rsi_14":58.25,"sma_20":3601.75,"sma_60":3481.08,"sma_120":3476.92},{"date":"2025-06-09","open":3567,"high":3611,"low":3543,"close":3577,"volume":1378043,"rsi_14":58.25,"sma_20":3619.5,"sma_60":3477.0,"sma_120":3479.33},{"date":"2025-06-10","open":3587,"high":3611,"low":3524,"close":3577,"volume":1100777,"rsi_14":56.57,"sma_20":3636.75,"sma_60":3473.42,"sma_120":3482.42},{"date":"2025-06-11","open":3592,"high":3688,"low":3567,"close":3654,"volume":2107559,"rsi_14":76.6,"sma_20":3652.75,"sma_60":3475.33,"sma_120":3486.04},{"date":"2025-06-12","open":3721,"high":3745,"low":3664,"close":3707,"volume":2209840,"rsi_14":77.55,"sma_20":3668.5,"sma_60":3477.75,"sma_120":3491.21},{"date":"2025-06-13","open":3707,"high":3832,"low":3688,"close":3741,"volume":5632099,"rsi_14":79.81,"sma_20":3683.0,"sma_60":3482.42,"sma_120":3495.17},{"date":"2025-06-16","open":3818,"high":3899,"low":3678,"close":3894,"volume":3744722,"rsi_14":84.09,"sma_20":3705.5,"sma_60":3489.67,"sma_120":3500.04},{"date":"2025-06-17","open":3808,"high":3813,"low":3702,"close":3755,"volume":2816794,"rsi_14":66.44,"sma_20":3719.0,"sma_60":3495.42,"sma_120":3503.88},{"date":"2025-06-18","open":3803,"high":3851,"low":3760,"close":3818,"volume":2009023,"rsi_14":72.73,"sma_20":3734.75,"sma_60":3502.58,"sma_120":3508.04},{"date":"2025-06-19","open":3822,"high":3837,"low":3717,"close":3793,"volume":1945709,"rsi_14":69.28,"sma_20":3754.5,"sma_60":3509.67,"sma_120":3512.25},{"date":"2025-06-20","open":3750,"high":3793,"low":3717,"close":3760,"volume":1492070,"rsi_14":64.24,"sma_20":3770.75,"sma_60":3515.08,"sma_120":3516.17},{"date":"2025-06-23","open":3976,"high":3976,"low":3745,"close":3784,"volume":4056471,"rsi_14":64.94,"sma_20":3788.5,"sma_60":3520.33,"sma_120":3520.25},{"date":"2025-06-24","open":3654,"high":3745,"low":3644,"close":3741,"volume":2146853,"rsi_14":61.35,"sma_20":3803.0,"sma_60":3526.17,"sma_120":3524.75},{"date":"2025-06-25","open":3750,"high":3755,"low":3659,"close":3668,"volume":2002151,"rsi_14":53.85,"sma_20":3810.75,"sma_60":3531.58,"sma_120":3528.54},{"date":"2025-06-26","open":3659,"high":3683,"low":3587,"close":3659,"volume":1208673,"rsi_14":57.59,"sma_20":3820.0,"sma_60":3537.25,"sma_120":3532.25},{"date":"2025-06-27","open":3673,"high":3678,"low":3543,"close":3572,"volume":1272081,"rsi_14":49.7,"sma_20":3823.25,"sma_60":3542.92,"sma_120":3535.0},{"date":"2025-06-30","open":3563,"high":3616,"low":3543,"close":3572,"volume":889375,"rsi_14":49.7,"sma_20":3824.25,"sma_60":3548.58,"sma_120":3537.88},{"date":"2025-07-01","open":3577,"high":3668,"low":3577,"close":3659,"volume":1240127,"rsi_14":50.29,"sma_20":3829.25,"sma_60":3555.08,"sma_120":3542.21},{"date":"2025-07-02","open":3668,"high":3673,"low":3582,"close":3654,"volume":1569558,"rsi_14":46.58,"sma_20":3834.0,"sma_60":3561.92,"sma_120":3546.38},{"date":"2025-07-03","open":3654,"high":3769,"low":3630,"close":3741,"volume":1731197,"rsi_14":50.0,"sma_20":3841.0,"sma_60":3571.25,"sma_120":3551.38},{"date":"2025-07-04","open":3745,"high":3789,"low":3678,"close":3697,"volume":2591848,"rsi_14":36.24,"sma_20":3849.0,"sma_60":3579.5,"sma_120":3555.08},{"date":"2025-07-07","open":3688,"high":3717,"low":3649,"close":3688,"volume":903322,"rsi_14":44.26,"sma_20":3854.75,"sma_60":3590.25,"sma_120":3558.29},{"date":"2025-07-08","open":3707,"high":3731,"low":3668,"close":3731,"volume":1141478,"rsi_14":42.37,"sma_20":3862.75,"sma_60":3603.83,"sma_120":3562.38},{"date":"2025-07-09","open":3745,"high":3870,"low":3712,"close":3827,"volume":3255411,"rsi_14":52.63,"sma_20":3871.75,"sma_60":3618.92,"sma_120":3567.12},{"date":"2025-07-10","open":3837,"high":3846,"low":3765,"close":3798,"volume":1496047,"rsi_14":53.03,"sma_20":3876.5,"sma_60":3630.25,"sma_120":3572.04},{"date":"2025-07-11","open":3803,"high":3962,"low":3793,"close":3890,"volume":4315386,"rsi_14":57.53,"sma_20":3884.25,"sma_60":3642.83,"sma_120":3577.75},{"date":"2025-07-14","open":3918,"high":4053,"low":3861,"close":3981,"volume":3605770,"rsi_14":66.03,"sma_20":3888.75,"sma_60":3656.25,"sma_120":3584.5},{"date":"2025-07-15","open":3995,"high":3995,"low":3918,"close":3967,"volume":2307294,"rsi_14":71.53,"sma_20":3899.75,"sma_60":3669.67,"sma_120":3590.58},{"date":"2025-07-16","open":3952,"high":3962,"low":3875,"close":3875,"volume":1094713,"rsi_14":63.98,"sma_20":3902.75,"sma_60":3681.33,"sma_120":3594.79},{"date":"2025-07-17","open":3904,"high":3914,"low":3856,"close":3909,"volume":1456709,"rsi_14":73.33,"sma_20":3908.75,"sma_60":3694.42,"sma_120":3599.54},{"date":"2025-07-18","open":3933,"high":4092,"low":3933,"close":4048,"volume":3667463,"rsi_14":77.65,"sma_20":3923.75,"sma_60":3708.83,"sma_120":3606.0},{"date":"2025-07-21","open":4029,"high":4068,"low":3967,"close":4048,"volume":1668094,"rsi_14":75.16,"sma_20":3937.5,"sma_60":3723.58,"sma_120":3612.88},{"date":"2025-07-22","open":4015,"high":4048,"low":3967,"close":4015,"volume":1543733,"rsi_14":72.46,"sma_20":3951.75,"sma_60":3738.5,"sma_120":3619.33},{"date":"2025-07-23","open":4063,"high":4116,"low":4043,"close":4106,"volume":1980369,"rsi_14":72.62,"sma_20":3974.5,"sma_60":3754.33,"sma_120":3626.58},{"date":"2025-07-24","open":4135,"high":4207,"low":4068,"close":4116,"volume":2481144,"rsi_14":77.02,"sma_20":3998.25,"sma_60":3770.75,"sma_120":3634.71},{"date":"2025-07-25","open":4154,"high":4173,"low":4068,"close":4130,"volume":992414,"rsi_14":78.4,"sma_20":4027.25,"sma_60":3787.08,"sma_120":3643.0},{"date":"2025-07-28","open":4106,"high":4144,"low":4015,"close":4048,"volume":1169340,"rsi_14":69.41,"sma_20":4052.0,"sma_60":3801.42,"sma_120":3650.38},{"date":"2025-07-29","open":4043,"high":4116,"low":3991,"close":4077,"volume":1410194,"rsi_14":66.67,"sma_20":4073.75,"sma_60":3816.92,"sma_120":3658.46},{"date":"2025-07-30","open":4048,"high":4058,"low":3962,"close":4024,"volume":1012269,"rsi_14":64.6,"sma_20":4093.0,"sma_60":3831.08,"sma_120":3665.29},{"date":"2025-07-31","open":4068,"high":4140,"low":3967,"close":4048,"volume":1412864,"rsi_14":61.22,"sma_20":4109.0,"sma_60":3846.0,"sma_120":3672.04},{"date":"2025-08-01","open":4039,"high":4077,"low":3798,"close":3808,"volume":1985301,"rsi_14":39.89,"sma_20":4114.75,"sma_60":3855.17,"sma_120":3676.96},{"date":"2025-08-04","open":3832,"high":3947,"low":3818,"close":3880,"volume":985764,"rsi_14":45.26,"sma_20":4124.75,"sma_60":3866.33,"sma_120":3682.92},{"date":"2025-08-05","open":3890,"high":3991,"low":3890,"close":3991,"volume":1113598,"rsi_14":56.19,"sma_20":4138.25,"sma_60":3879.25,"sma_120":3689.79},{"date":"2025-08-06","open":4000,"high":4039,"low":3943,"close":3991,"volume":779347,"rsi_14":54.55,"sma_20":4146.75,"sma_60":3890.42,"sma_120":3696.04},{"date":"2025-08-07","open":4000,"high":4039,"low":3962,"close":4039,"volume":913746,"rsi_14":49.4,"sma_20":4159.25,"sma_60":3901.42,"sma_120":3703.04},{"date":"2025-08-08","open":4029,"high":4029,"low":3962,"close":3991,"volume":784427,"rsi_14":46.63,"sma_20":4164.5,"sma_60":3910.58,"sma_120":3709.0},{"date":"2025-08-11","open":4005,"high":4010,"low":3933,"close":3967,"volume":486798,"rsi_14":47.16,"sma_20":4163.75,"sma_60":3919.33,"sma_120":3714.5},{"date":"2025-08-12","open":3962,"high":3991,"low":3938,"close":3976,"volume":1004287,"rsi_14":41.51,"sma_20":4164.25,"sma_60":3927.67,"sma_120":3719.67},{"date":"2025-08-13","open":3976,"high":3981,"low":3923,"close":3957,"volume":728898,"rsi_14":39.75,"sma_20":4168.5,"sma_60":3935.33,"sma_120":3724.38},{"date":"2025-08-14","open":3962,"high":3976,"low":3842,"close":3943,"volume":1268743,"rsi_14":37.89,"sma_20":4170.25,"sma_60":3944.5,"sma_120":3728.25},{"date":"2025-08-18","open":3918,"high":3952,"low":3856,"close":3866,"volume":998605,"rsi_14":38.12,"sma_20":4160.75,"sma_60":3951.75,"sma_120":3730.54},{"date":"2025-08-19","open":3870,"high":3928,"low":3818,"close":3928,"volume":1062411,"rsi_14":40.72,"sma_20":4154.5,"sma_60":3960.17,"sma_120":3733.42},{"date":"2025-08-20","open":3904,"high":3909,"low":3769,"close":3851,"volume":1020867,"rsi_14":39.53,"sma_20":4146.0,"sma_60":3966.92,"sma_120":3735.75},{"date":"2025-08-21","open":3837,"high":3899,"low":3832,"close":3899,"volume":1049273,"rsi_14":41.24,"sma_20":4135.25,"sma_60":3973.5,"sma_120":3737.83},{"date":"2025-08-22","open":3899,"high":3904,"low":3846,"close":3851,"volume":694141,"rsi_14":53.28,"sma_20":4121.5,"sma_60":3979.92,"sma_120":3739.12},{"date":"2025-08-25","open":3856,"high":3890,"low":3837,"close":3846,"volume":521267,"rsi_14":47.15,"sma_20":4106.75,"sma_60":3985.75,"sma_120":3740.54},{"date":"2025-08-26","open":3851,"high":3880,"low":3789,"close":3808,"volume":949196,"rsi_14":32.41,"sma_20":4094.25,"sma_60":3990.17,"sma_120":3742.04},{"date":"2025-08-27","open":3822,"high":3837,"low":3755,"close":3789,"volume":621097,"rsi_14":31.25,"sma_20":4079.25,"sma_60":3994.08,"sma_120":3743.79},{"date":"2025-08-28","open":3784,"high":3803,"low":3765,"close":3784,"volume":518308,"rsi_14":24.27,"sma_20":4066.75,"sma_60":3997.92,"sma_120":3743.54},{"date":"2025-08-29","open":3779,"high":3789,"low":3726,"close":3745,"volume":641569,"rsi_14":24.75,"sma_20":4051.0,"sma_60":4000.33,"sma_120":3742.88},{"date":"2025-09-01","open":3745,"high":3755,"low":3712,"close":3745,"volume":646861,"rsi_14":26.04,"sma_20":4047.75,"sma_60":4003.83,"sma_120":3742.46},{"date":"2025-09-02","open":3736,"high":3760,"low":3678,"close":3712,"volume":762131,"rsi_14":22.77,"sma_20":4039.0,"sma_60":4006.17,"sma_120":3741.58},{"date":"2025-09-03","open":3697,"high":3731,"low":3659,"close":3726,"volume":990842,"rsi_14":26.0,"sma_20":4025.25,"sma_60":4008.75,"sma_120":3741.08},{"date":"2025-09-04","open":3717,"high":3914,"low":3717,"close":3851,"volume":1560249,"rsi_14":42.28,"sma_20":4018.0,"sma_60":4012.17,"sma_120":3743.75},{"date":"2025-09-05","open":3885,"high":3899,"low":3818,"close":3822,"volume":847217,"rsi_14":46.02,"sma_20":4006.75,"sma_60":4014.17,"sma_120":3745.96},{"date":"2025-09-08","open":3827,"high":3842,"low":3784,"close":3832,"volume":328847,"rsi_14":40.2,"sma_20":3998.5,"sma_60":4015.75,"sma_120":3749.08},{"date":"2025-09-09","open":3861,"high":3904,"low":3822,"close":3827,"volume":1023202,"rsi_14":47.13,"sma_20":3991.25,"sma_60":4014.58,"sma_120":3752.12},{"date":"2025-09-10","open":3837,"high":3962,"low":3832,"close":3928,"volume":1311409,"rsi_14":53.06,"sma_20":3988.75,"sma_60":4017.58,"sma_120":3756.5},{"date":"2025-09-11","open":3947,"high":3976,"low":3899,"close":3943,"volume":1369787,"rsi_14":60.44,"sma_20":3988.0,"sma_60":4019.75,"sma_120":3761.17},{"date":"2025-09-12","open":3971,"high":4063,"low":3938,"close":4005,"volume":2005444,"rsi_14":66.02,"sma_20":3991.25,"sma_60":4023.42,"sma_120":3766.54},{"date":"2025-09-15","open":4024,"high":4029,"low":3911,"close":3986,"volume":1403444,"rsi_14":68.69,"sma_20":3997.5,"sma_60":4027.33,"sma_120":3771.21},{"date":"2025-09-16","open":3976,"high":4005,"low":3918,"close":3938,"volume":1009021,"rsi_14":64.76,"sma_20":3998.0,"sma_60":4030.0,"sma_120":3775.17},{"date":"2025-09-17","open":3938,"high":3976,"low":3899,"close":3952,"volume":969429,"rsi_14":66.36,"sma_20":4003.25,"sma_60":4033.67,"sma_120":3779.92},{"date":"2025-09-18","open":3947,"high":4043,"low":3890,"close":3991,"volume":1412225,"rsi_14":74.31,"sma_20":4008.5,"sma_60":4039.42,"sma_120":3785.5},{"date":"2025-09-19","open":4165,"high":4180,"low":4065,"close":4100,"volume":877751,"rsi_14":66.94,"sma_20":4013.25,"sma_60":4044.33,"sma_120":3790.79},{"date":"2025-09-22","open":3952,"high":3957,"low":3861,"close":3866,"volume":722499,"rsi_14":62.31,"sma_20":4014.25,"sma_60":4049.42,"sma_120":3796.17},{"date":"2025-09-23","open":3846,"high":3861,"low":3755,"close":3755,"volume":1166263,"rsi_14":52.0,"sma_20":4011.5,"sma_60":4052.58,"sma_120":3800.58},{"date":"2025-09-24","open":3803,"high":3808,"low":3750,"close":3798,"volume":816050,"rsi_14":45.86,"sma_20":4012.0,"sma_60":4055.0,"sma_120":3805.04},{"date":"2025-09-25","open":3803,"high":3827,"low":3765,"close":3803,"volume":749105,"rsi_14":48.44,"sma_20":4013.0,"sma_60":4057.58,"sma_120":3809.75},{"date":"2025-09-26","open":3789,"high":3798,"low":3717,"close":3755,"volume":1189288,"rsi_14":44.12,"sma_20":4013.5,"sma_60":4057.83,"sma_120":3814.54},{"date":"2025-09-29","open":3779,"high":3798,"low":3697,"close":3765,"volume":1341325,"rsi_14":45.26,"sma_20":4014.5,"sma_60":4059.0,"sma_120":3819.25},{"date":"2025-09-30","open":3750,"high":3765,"low":3692,"close":3712,"volume":814670,"rsi_14":32.28,"sma_20":4014.5,"sma_60":4059.42,"sma_120":3824.83},{"date":"2025-10-01","open":3697,"high":3717,"low":3606,"close":3625,"volume":1493122,"rsi_14":26.76,"sma_20":4009.25,"sma_60":4057.58,"sma_120":3830.71},{"date":"2025-10-02","open":3649,"high":3717,"low":3649,"close":3664,"volume":1170860,"rsi_14":21.21,"sma_20":3998.25,"sma_60":4054.33,"sma_120":3836.62},{"date":"2025-10-10","open":3601,"high":3611,"low":3452,"close":3452,"volume":3185498,"rsi_14":16.77,"sma_20":3979.0,"sma_60":4048.33,"sma_120":3839.29},{"date":"2025-10-13","open":3351,"high":3462,"low":3351,"close":3414,"volume":2961626,"rsi_14":16.97,"sma_20":3957.25,"sma_60":4040.08,"sma_120":3841.46},{"date":"2025-10-14","open":3423,"high":3616,"low":3418,"close":3587,"volume":3489689,"rsi_14":30.81,"sma_20":3944.75,"sma_60":4033.25,"sma_120":3844.75},{"date":"2025-10-15","open":3606,"high":3606,"low":3515,"close":3553,"volume":2499188,"rsi_14":26.15,"sma_20":3925.25,"sma_60":4026.08,"sma_120":3847.88},{"date":"2025-10-16","open":3548,"high":3611,"low":3515,"close":3529,"volume":2082273,"rsi_14":27.13,"sma_20":3903.75,"sma_60":4020.08,"sma_120":3850.71},{"date":"2025-10-17","open":3558,"high":3582,"low":3529,"close":3548,"volume":1434037,"rsi_14":31.25,"sma_20":3880.0,"sma_60":4013.83,"sma_120":3854.12},{"date":"2025-10-20","open":3558,"high":3606,"low":3529,"close":3587,"volume":1531381,"rsi_14":39.13,"sma_20":3859.25,"sma_60":4005.83,"sma_120":3857.33},{"date":"2025-10-21","open":3596,"high":3683,"low":3582,"close":3644,"volume":1977478,"rsi_14":40.24,"sma_20":3844.0,"sma_60":3998.83,"sma_120":3861.21},{"date":"2025-10-22","open":3678,"high":3861,"low":3630,"close":3837,"volume":3719391,"rsi_14":51.72,"sma_20":3838.0,"sma_60":3995.75,"sma_120":3867.12},{"date":"2025-10-23","open":3798,"high":3803,"low":3688,"close":3688,"volume":2208387,"rsi_14":46.88,"sma_20":3821.75,"sma_60":3988.5,"sma_120":3871.42},{"date":"2025-10-24","open":3731,"high":3731,"low":3596,"close":3683,"volume":1588552,"rsi_14":46.19,"sma_20":3808.25,"sma_60":3981.0,"sma_120":3875.88},{"date":"2025-10-27","open":3697,"high":3774,"low":3683,"close":3707,"volume":1574890,"rsi_14":49.77,"sma_20":3800.0,"sma_60":3973.67,"sma_120":3880.38},{"date":"2025-10-28","open":3678,"high":3769,"low":3678,"close":3750,"volume":1530586,"rsi_14":56.25,"sma_20":3799.75,"sma_60":3968.5,"sma_120":3884.96},{"date":"2025-10-29","open":3774,"high":3784,"low":3692,"close":3707,"volume":1324868,"rsi_14":53.27,"sma_20":3795.0,"sma_60":3962.08,"sma_120":3889.5},{"date":"2025-10-30","open":3755,"high":3832,"low":3683,"close":3688,"volume":1557162,"rsi_14":63.69,"sma_20":3789.0,"sma_60":3956.25,"sma_120":3893.67},{"date":"2025-10-31","open":3692,"high":3736,"low":3668,"close":3683,"volume":1124429,"rsi_14":66.28,"sma_20":3785.25,"sma_60":3949.92,"sma_120":3897.96},{"date":"2025-11-03","open":3683,"high":3688,"low":3572,"close":3587,"volume":1685215,"rsi_14":50.0,"sma_20":3776.0,"sma_60":3946.08,"sma_120":3900.62},{"date":"2025-11-04","open":3563,"high":3596,"low":3524,"close":3582,"volume":1949337,"rsi_14":52.0,"sma_20":3769.25,"sma_60":3940.92,"sma_120":3903.62},{"date":"2025-11-05","open":3616,"high":3620,"low":3462,"close":3505,"volume":2238827,"rsi_14":48.45,"sma_20":3763.0,"sma_60":3932.5,"sma_120":3905.88},{"date":"2025-11-06","open":3558,"high":3664,"low":3553,"close":3630,"volume":2067929,"rsi_14":54.64,"sma_20":3762.5,"sma_60":3926.25,"sma_120":3908.33},{"date":"2025-11-07","open":3616,"high":3678,"low":3572,"close":3654,"volume":2002191,"rsi_14":53.89,"sma_20":3773.0,"sma_60":3919.58,"sma_120":3910.5},{"date":"2025-11-10","open":3664,"high":3697,"low":3620,"close":3683,"volume":1269040,"rsi_14":52.3,"sma_20":3787.0,"sma_60":3914.25,"sma_120":3912.42},{"date":"2025-11-11","open":3678,"high":3712,"low":3592,"close":3620,"volume":2163558,"rsi_14":34.69,"sma_20":3788.75,"sma_60":3908.25,"sma_120":3913.79},{"date":"2025-11-12","open":3611,"high":3659,"low":3592,"close":3654,"volume":1194088,"rsi_14":47.15,"sma_20":3794.0,"sma_60":3902.67,"sma_120":3915.17},{"date":"2025-11-13","open":3654,"high":3769,"low":3630,"close":3630,"volume":2504773,"rsi_14":45.67,"sma_20":3799.25,"sma_60":3897.0,"sma_120":3916.17},{"date":"2025-11-14","open":3640,"high":3654,"low":3567,"close":3582,"volume":1650143,"rsi_14":40.15,"sma_20":3801.0,"sma_60":3890.75,"sma_120":3917.62},{"date":"2025-11-17","open":3582,"high":3606,"low":3510,"close":3567,"volume":1774511,"rsi_14":34.92,"sma_20":3800.0,"sma_60":3885.58,"sma_120":3918.67},{"date":"2025-11-18","open":3548,"high":3577,"low":3500,"close":3543,"volume":1422506,"rsi_14":36.07,"sma_20":3794.75,"sma_60":3878.92,"sma_120":3919.54},{"date":"2025-11-19","open":3567,"high":3572,"low":3481,"close":3481,"volume":2211187,"rsi_14":33.59,"sma_20":3776.25,"sma_60":3872.5,"sma_120":3919.71},{"date":"2025-11-20","open":3500,"high":3678,"low":3491,"close":3654,"volume":2207859,"rsi_14":48.19,"sma_20":3774.5,"sma_60":3868.25,"sma_120":3920.88},{"date":"2025-11-21","open":3596,"high":3644,"low":3577,"close":3606,"volume":1339735,"rsi_14":51.28,"sma_20":3770.5,"sma_60":3864.0,"sma_120":3921.96},{"date":"2025-11-24","open":3640,"high":3644,"low":3524,"close":3524,"volume":876691,"rsi_14":46.51,"sma_20":3761.0,"sma_60":3858.42,"sma_120":3922.08},{"date":"2025-11-25","open":3558,"high":3567,"low":3515,"close":3529,"volume":626579,"rsi_14":51.59,"sma_20":3749.5,"sma_60":3853.58,"sma_120":3921.88},{"date":"2025-11-26","open":3558,"high":3596,"low":3553,"close":3592,"volume":776757,"rsi_14":47.22,"sma_20":3743.5,"sma_60":3850.17,"sma_120":3922.12},{"date":"2025-11-27","open":3592,"high":3640,"low":3592,"close":3611,"volume":735080,"rsi_14":46.85,"sma_20":3739.5,"sma_60":3847.17,"sma_120":3922.54},{"date":"2025-11-28","open":3625,"high":3664,"low":3592,"close":3625,"volume":750937,"rsi_14":45.71,"sma_20":3736.5,"sma_60":3845.08,"sma_120":3922.71},{"date":"2025-12-01","open":3678,"high":3832,"low":3678,"close":3789,"volume":3357861,"rsi_14":60.87,"sma_20":3747.0,"sma_60":3845.83,"sma_120":3924.83},{"date":"2025-12-02","open":3813,"high":4221,"low":3808,"close":4212,"volume":14262203,"rsi_14":73.97,"sma_20":3779.75,"sma_60":3854.5,"sma_120":3930.33},{"date":"2025-12-03","open":4452,"high":4481,"low":4063,"close":4164,"volume":10791345,"rsi_14":72.47,"sma_20":3814.0,"sma_60":3862.08,"sma_120":3935.42},{"date":"2025-12-04","open":4178,"high":4462,"low":4164,"close":4212,"volume":11081982,"rsi_14":76.52,"sma_20":3844.25,"sma_60":3868.33,"sma_120":3940.25},{"date":"2025-12-05","open":4231,"high":4250,"low":4082,"close":4116,"volume":3773001,"rsi_14":71.59,"sma_20":3868.25,"sma_60":3873.42,"sma_120":3943.79},{"date":"2025-12-08","open":4111,"high":4116,"low":3933,"close":3971,"volume":3048531,"rsi_14":65.4,"sma_20":3883.25,"sma_60":3875.83,"sma_120":3945.79},{"date":"2025-12-09","open":3952,"high":4005,"low":3918,"close":3933,"volume":1960178,"rsi_14":66.55,"sma_20":3899.5,"sma_60":3877.67,"sma_120":3946.12},{"date":"2025-12-10","open":3894,"high":3923,"low":3818,"close":3842,"volume":2238806,"rsi_14":57.3,"sma_20":3909.25,"sma_60":3876.17,"sma_120":3946.88},{"date":"2025-12-11","open":3856,"high":3962,"low":3832,"close":3894,"volume":2360013,"rsi_14":61.19,"sma_20":3923.0,"sma_60":3875.33,"sma_120":3947.54},{"date":"2025-12-12","open":3938,"high":3971,"low":3837,"close":3899,"volume":2117078,"rsi_14":65.48,"sma_20":3939.5,"sma_60":3873.5,"sma_120":3948.46},{"date":"2025-12-15","open":3851,"high":3928,"low":3846,"close":3875,"volume":1307925,"rsi_14":64.06,"sma_20":3955.5,"sma_60":3871.58,"sma_120":3949.46},{"date":"2025-12-16","open":3875,"high":3904,"low":3774,"close":3832,"volume":2307938,"rsi_14":59.92,"sma_20":3970.5,"sma_60":3869.75,"sma_120":3949.88},{"date":"2025-12-17","open":3846,"high":3904,"low":3827,"close":3851,"volume":1139085,"rsi_14":59.92,"sma_20":3989.75,"sma_60":3868.0,"sma_120":3950.83},{"date":"2025-12-18","open":3798,"high":3808,"low":3750,"close":3755,"volume":1560725,"rsi_14":55.02,"sma_20":3995.0,"sma_60":3863.75,"sma_120":3951.58},{"date":"2025-12-19","open":3765,"high":3774,"low":3712,"close":3774,"volume":2011590,"rsi_14":49.37,"sma_20":4003.75,"sma_60":3860.83,"sma_120":3952.58},{"date":"2025-12-22","open":3789,"high":3827,"low":3750,"close":3774,"volume":1826543,"rsi_14":19.87,"sma_20":4016.75,"sma_60":3859.25,"sma_120":3954.33},{"date":"2025-12-23","open":3798,"high":3851,"low":3750,"close":3784,"volume":1605537,"rsi_14":22.38,"sma_20":4030.0,"sma_60":3859.75,"sma_120":3956.17},{"date":"2025-12-24","open":3784,"high":3808,"low":3750,"close":3779,"volume":1243660,"rsi_14":16.42,"sma_20":4039.75,"sma_60":3859.42,"sma_120":3957.21},{"date":"2025-12-26","open":3866,"high":3866,"low":3745,"close":3755,"volume":1625750,"rsi_14":18.49,"sma_20":4047.25,"sma_60":3858.58,"sma_120":3958.08},{"date":"2025-12-29","open":3865,"high":3910,"low":3790,"close":3865,"volume":2439269,"rsi_14":22.68,"sma_20":4052.0,"sma_60":3857.92,"sma_120":3957.88},{"date":"2025-12-30","open":3855,"high":3865,"low":3825,"close":3850,"volume":980570,"rsi_14":23.91,"sma_20":4047.5,"sma_60":3856.83,"sma_120":3957.92},{"date":"2026-01-02","open":3850,"high":3870,"low":3785,"close":3795,"volume":1590717,"rsi_14":26.19,"sma_20":4018.25,"sma_60":3855.75,"sma_120":3957.58},{"date":"2026-01-05","open":3800,"high":3815,"low":3740,"close":3800,"volume":1660934,"rsi_14":16.22,"sma_20":3991.75,"sma_60":3856.25,"sma_120":3956.92},{"date":"2026-01-06","open":3815,"high":3865,"low":3800,"close":3825,"volume":1525412,"rsi_14":20.51,"sma_20":3964.0,"sma_60":3856.92,"sma_120":3955.62},{"date":"2026-01-07","open":3830,"high":3925,"low":3790,"close":3920,"volume":2289740,"rsi_14":38.04,"sma_20":3946.0,"sma_60":3862.42,"sma_120":3955.38},{"date":"2026-01-08","open":3895,"high":3930,"low":3790,"close":3845,"volume":1798945,"rsi_14":35.71,"sma_20":3931.75,"sma_60":3867.33,"sma_120":3953.71},{"date":"2026-01-09","open":3860,"high":3900,"low":3845,"close":3880,"volume":1420870,"rsi_14":37.62,"sma_20":3921.25,"sma_60":3869.83,"sma_120":3951.54},{"date":"2026-01-12","open":3930,"high":3950,"low":3815,"close":3925,"volume":2041794,"rsi_14":52.22,"sma_20":3917.75,"sma_60":3873.67,"sma_120":3949.88},{"date":"2026-01-13","open":3940,"high":3985,"low":3910,"close":3985,"volume":2195794,"rsi_14":56.12,"sma_20":3914.5,"sma_60":3878.92,"sma_120":3949.5},{"date":"2026-01-14","open":4000,"high":4055,"low":3900,"close":4055,"volume":2866351,"rsi_14":61.61,"sma_20":3914.5,"sma_60":3885.0,"sma_120":3949.42},{"date":"2026-01-15","open":4045,"high":4230,"low":4015,"close":4170,"volume":3719160,"rsi_14":67.67,"sma_20":3921.5,"sma_60":3892.33,"sma_120":3949.08},{"date":"2026-01-16","open":4180,"high":4195,"low":4080,"close":4155,"volume":2570116,"rsi_14":69.23,"sma_20":3937.5,"sma_60":3901.17,"sma_120":3948.62},{"date":"2026-01-19","open":4110,"high":4205,"low":4000,"close":4185,"volume":2691887,"rsi_14":75.0,"sma_20":3951.5,"sma_60":3907.0,"sma_120":3948.71},{"date":"2026-01-20","open":4150,"high":4500,"low":4145,"close":4465,"volume":7818707,"rsi_14":83.98,"sma_20":3978.5,"sma_60":3917.58,"sma_120":3950.33},{"date":"2026-01-21","open":4365,"high":4425,"low":4275,"close":4400,"volume":4264826,"rsi_14":83.06,"sma_20":4002.25,"sma_60":3926.67,"sma_120":3951.33},{"date":"2026-01-22","open":4455,"high":4630,"low":4375,"close":4475,"volume":4292257,"rsi_14":84.26,"sma_20":4029.25,"sma_60":3936.25,"sma_120":3952.83},{"date":"2026-01-23","open":4450,"high":4480,"low":4345,"close":4435,"volume":3068637,"rsi_14":80.5,"sma_20":4054.5,"sma_60":3945.92,"sma_120":3954.71},{"date":"2026-01-26","open":4415,"high":4505,"low":4360,"close":4430,"volume":2897432,"rsi_14":78.02,"sma_20":4080.75,"sma_60":3955.83,"sma_120":3956.29},{"date":"2026-01-27","open":4420,"high":4530,"low":4415,"close":4515,"volume":2410620,"rsi_14":86.41,"sma_20":4113.25,"sma_60":3967.25,"sma_120":3959.04},{"date":"2026-01-28","open":4635,"high":4755,"low":4535,"close":4690,"volume":5166801,"rsi_14":88.21,"sma_20":4155.25,"sma_60":3983.25,"sma_120":3963.04},{"date":"2026-01-29","open":4750,"high":4855,"low":4550,"close":4815,"volume":4615065,"rsi_14":89.04,"sma_20":4206.25,"sma_60":4001.42,"sma_120":3970.17},{"date":"2026-01-30","open":4840,"high":4845,"low":4590,"close":4700,"volume":3484780,"rsi_14":79.92,"sma_20":4251.25,"sma_60":4019.0,"sma_120":3975.71},{"date":"2026-02-02","open":4635,"high":4930,"low":4595,"close":4840,"volume":4604338,"rsi_14":81.03,"sma_20":4302.0,"sma_60":4036.75,"sma_120":3981.46},{"date":"2026-02-03","open":4920,"high":4955,"low":4785,"close":4935,"volume":3057871,"rsi_14":80.72,"sma_20":4352.75,"sma_60":4055.67,"sma_120":3988.0},{"date":"2026-02-04","open":4900,"high":5140,"low":4900,"close":5030,"volume":4016082,"rsi_14":83.02,"sma_20":4412.0,"sma_60":4070.25,"sma_120":3994.92},{"date":"2026-02-05","open":5000,"high":5060,"low":4885,"close":4995,"volume":2352157,"rsi_14":80.88,"sma_20":4467.75,"sma_60":4089.67,"sma_120":4001.96},{"date":"2026-02-06","open":4830,"high":4915,"low":4675,"close":4885,"volume":2454223,"rsi_14":74.31,"sma_20":4515.75,"sma_60":4108.33,"sma_120":4008.29},{"date":"2026-02-09","open":4985,"high":5090,"low":4875,"close":4990,"volume":2840603,"rsi_14":70.75,"sma_20":4566.0,"sma_60":4128.17,"sma_120":4015.42},{"date":"2026-02-10","open":4990,"high":5140,"low":4990,"close":5080,"volume":2373145,"rsi_14":76.36,"sma_20":4617.25,"sma_60":4149.92,"sma_120":4023.46},{"date":"2026-02-11","open":5100,"high":5130,"low":4815,"close":4910,"volume":2849724,"rsi_14":65.7,"sma_20":4654.25,"sma_60":4169.67,"sma_120":4030.21},{"date":"2026-02-12","open":5020,"high":5180,"low":4960,"close":5120,"volume":4760202,"rsi_14":72.03,"sma_20":4702.5,"sma_60":4193.17,"sma_120":4039.38},{"date":"2026-02-13","open":5120,"high":5140,"low":5000,"close":5080,"volume":2841065,"rsi_14":70.44,"sma_20":4748.75,"sma_60":4216.42,"sma_120":4047.67},{"date":"2026-02-19","open":5200,"high":5620,"low":5180,"close":5530,"volume":9972241,"rsi_14":75.96,"sma_20":4816.0,"sma_60":4248.25,"sma_120":4060.38},{"date":"2026-02-20","open":5600,"high":5610,"low":5300,"close":5350,"volume":4657986,"rsi_14":66.84,"sma_20":4860.25,"sma_60":4274.08,"sma_120":4071.17},{"date":"2026-02-23","open":5420,"high":5430,"low":5190,"close":5250,"volume":3514682,"rsi_14":61.24,"sma_20":4902.75,"sma_60":4299.08,"sma_120":4081.54},{"date":"2026-02-24","open":5250,"high":5420,"low":5210,"close":5400,"volume":3052112,"rsi_14":67.77,"sma_20":4949.0,"sma_60":4328.0,"sma_120":4093.21},{"date":"2026-02-25","open":5400,"high":5490,"low":5220,"close":5350,"volume":3775651,"rsi_14":63.56,"sma_20":4994.75,"sma_60":4356.0,"sma_120":4104.79},{"date":"2026-02-26","open":5320,"high":5350,"low":5160,"close":5300,"volume":2901577,"rsi_14":59.95,"sma_20":5038.25,"sma_60":4388.75,"sma_120":4117.96},{"date":"2026-02-27","open":5250,"high":5370,"low":5110,"close":5280,"volume":3757724,"rsi_14":57.1,"sma_20":5076.5,"sma_60":4407.5,"sma_120":4127.33},{"date":"2026-03-03","open":5780,"high":6600,"low":5600,"close":6200,"volume":70782433,"rsi_14":72.78,"sma_20":5152.0,"sma_60":4448.0,"sma_120":4146.54},{"date":"2026-03-04","open":6050,"high":6120,"low":4905,"close":5150,"volume":23788904,"rsi_14":53.7,"sma_20":5168.75,"sma_60":4468.17,"sma_120":4157.0},{"date":"2026-03-05","open":5270,"high":6130,"low":4810,"close":5660,"volume":27650566,"rsi_14":58.4,"sma_20":5216.75,"sma_60":4489.5,"sma_120":4172.0},{"date":"2026-03-06","open":5650,"high":5820,"low":5090,"close":5250,"volume":10800270,"rsi_14":51.97,"sma_20":5237.25,"sma_60":4504.83,"sma_120":4183.46},{"date":"2026-03-09","open":5060,"high":5290,"low":4815,"close":5000,"volume":7486519,"rsi_14":51.03,"sma_20":5240.5,"sma_60":4515.17,"sma_120":4191.75},{"date":"2026-03-10","open":5120,"high":5190,"low":4995,"close":5140,"volume":4903735,"rsi_14":50.23,"sma_20":5246.0,"sma_60":4529.5,"sma_120":4201.46},{"date":"2026-03-11","open":5150,"high":5250,"low":5000,"close":5060,"volume":5296255,"rsi_14":49.77,"sma_20":5249.25,"sma_60":4545.0,"sma_120":4210.42},{"date":"2026-03-12","open":5000,"high":5250,"low":5000,"close":5250,"volume":3880413,"rsi_14":46.59,"sma_20":5267.5,"sma_60":4564.33,"sma_120":4221.0},{"date":"2026-03-13","open":5160,"high":5370,"low":4935,"close":5050,"volume":4391931,"rsi_14":46.36,"sma_20":5270.5,"sma_60":4581.92,"sma_120":4229.04},{"date":"2026-03-16","open":5050,"high":5460,"low":5050,"close":5100,"volume":11574687,"rsi_14":48.16,"sma_20":5271.5,"sma_60":4601.08,"sma_120":4237.29},{"date":"2026-03-17","open":5110,"high":5190,"low":5050,"close":5130,"volume":4369655,"rsi_14":46.58,"sma_20":5282.5,"sma_60":4617.33,"sma_120":4245.42},{"date":"2026-03-18","open":5140,"high":5260,"low":5120,"close":5190,"volume":3147705,"rsi_14":47.98,"sma_20":5286.0,"sma_60":4636.67,"sma_120":4254.12},{"date":"2026-03-19","open":5190,"high":5230,"low":5010,"close":5050,"volume":2673377,"rsi_14":46.91,"sma_20":5284.5,"sma_60":4654.42,"sma_120":4262.08},{"date":"2026-03-20","open":5040,"high":5340,"low":5030,"close":5330,"volume":4650683,"rsi_14":50.58,"sma_20":5274.5,"sma_60":4676.5,"sma_120":4272.25},{"date":"2026-03-23","open":5280,"high":5280,"low":4800,"close":4820,"volume":5573818,"rsi_14":32.31,"sma_20":5248.0,"sma_60":4691.75,"sma_120":4277.75},{"date":"2026-03-24","open":4970,"high":5150,"low":4955,"close":5040,"volume":3622660,"rsi_14":48.21,"sma_20":5237.5,"sma_60":4710.33,"sma_120":4285.58},{"date":"2026-03-25","open":5110,"high":5180,"low":5060,"close":5080,"volume":1739003,"rsi_14":38.85,"sma_20":5221.5,"sma_60":4729.58,"sma_120":4294.42},{"date":"2026-03-26","open":5110,"high":5110,"low":4905,"close":4980,"volume":3082002,"rsi_14":44.1,"sma_20":5203.0,"sma_60":4747.0,"sma_120":4303.38},{"date":"2026-03-27","open":4810,"high":4930,"low":4755,"close":4900,"volume":2405013,"rsi_14":47.64,"sma_20":5183.0,"sma_60":4763.17,"sma_120":4311.29},{"date":"2026-03-30","open":4800,"high":4900,"low":4650,"close":4875,"volume":1725639,"rsi_14":43.39,"sma_20":5162.75,"sma_60":4779.33,"sma_120":4318.96},{"date":"2026-03-31","open":4830,"high":5050,"low":4755,"close":4895,"volume":3467952,"rsi_14":45.76,"sma_20":5097.5,"sma_60":4796.5,"sma_120":4327.21},{"date":"2026-04-01","open":4990,"high":5070,"low":4900,"close":5050,"volume":3015633,"rsi_14":45.05,"sma_20":5093.0,"sma_60":4816.67,"sma_120":4336.75},{"date":"2026-04-02","open":5070,"high":5160,"low":4880,"close":4925,"volume":3057160,"rsi_14":46.63,"sma_20":5056.25,"sma_60":4835.5,"sma_120":4345.62},{"date":"2026-04-03","open":4995,"high":5300,"low":4995,"close":5260,"volume":5546503,"rsi_14":53.74,"sma_20":5056.75,"sma_60":4859.83,"sma_120":4358.04},{"date":"2026-04-06","open":5280,"high":5300,"low":5130,"close":5260,"volume":3476382,"rsi_14":53.08,"sma_20":5069.75,"sma_60":4883.75,"sma_120":4370.33},{"date":"2026-04-07","open":5220,"high":5320,"low":5110,"close":5140,"volume":2700757,"rsi_14":48.85,"sma_20":5069.75,"sma_60":4904.08,"sma_120":4383.25},{"date":"2026-04-08","open":5360,"high":5490,"low":5140,"close":5160,"volume":4536301,"rsi_14":52.68,"sma_20":5074.75,"sma_60":4926.0,"sma_120":4396.67},{"date":"2026-04-09","open":5180,"high":5220,"low":5040,"close":5200,"volume":2289122,"rsi_14":46.41,"sma_20":5072.25,"sma_60":4948.0,"sma_120":4408.92},{"date":"2026-04-10","open":5210,"high":5520,"low":5210,"close":5360,"volume":7227496,"rsi_14":68.49,"sma_20":5087.75,"sma_60":4971.92,"sma_120":4422.79},{"date":"2026-04-13","open":5380,"high":5550,"low":5290,"close":5430,"volume":4335195,"rsi_14":64.89,"sma_20":5104.25,"sma_60":4996.0,"sma_120":4437.46},{"date":"2026-04-14","open":5450,"high":5500,"low":5180,"close":5290,"volume":5069571,"rsi_14":57.45,"sma_20":5112.25,"sma_60":5016.58,"sma_120":4450.79},{"date":"2026-04-15","open":5340,"high":5420,"low":5250,"close":5370,"volume":3482194,"rsi_14":64.03,"sma_20":5121.25,"sma_60":5036.58,"sma_120":4464.46},{"date":"2026-04-16","open":5420,"high":5740,"low":5370,"close":5650,"volume":7187932,"rsi_14":73.58,"sma_20":5151.25,"sma_60":5061.5,"sma_120":4479.96},{"date":"2026-04-17","open":5650,"high":5650,"low":5400,"close":5470,"volume":3137942,"rsi_14":67.05,"sma_20":5158.25,"sma_60":5082.92,"sma_120":4492.29},{"date":"2026-04-20","open":5520,"high":5750,"low":5400,"close":5680,"volume":5712325,"rsi_14":70.28,"sma_20":5201.25,"sma_60":5103.17,"sma_120":4507.67},{"date":"2026-04-21","open":5750,"high":5750,"low":5570,"close":5680,"volume":4056402,"rsi_14":67.51,"sma_20":5233.25,"sma_60":5124.5,"sma_120":4523.08},{"date":"2026-04-22","open":5630,"high":5730,"low":5380,"close":5730,"volume":4376063,"rsi_14":73.89,"sma_20":5265.75,"sma_60":5145.42,"sma_120":4538.71},{"date":"2026-04-23","open":5770,"high":5840,"low":5460,"close":5670,"volume":4328202,"rsi_14":64.54,"sma_20":5300.25,"sma_60":5166.0,"sma_120":4553.46},{"date":"2026-04-24","open":5680,"high":5730,"low":5600,"close":5630,"volume":2433962,"rsi_14":62.76,"sma_20":5336.75,"sma_60":5186.0,"sma_120":4568.25},{"date":"2026-04-27","open":5650,"high":5660,"low":5480,"close":5560,"volume":2438983,"rsi_14":65.0,"sma_20":5371.0,"sma_60":5203.42,"sma_120":4582.62},{"date":"2026-04-28","open":5590,"high":5650,"low":5540,"close":5580,"volume":2168451,"rsi_14":65.0,"sma_20":5405.25,"sma_60":5218.25,"sma_120":4597.21},{"date":"2026-04-29","open":5580,"high":5580,"low":5430,"close":5550,"volume":1914311,"rsi_14":62.59,"sma_20":5429.75,"sma_60":5230.5,"sma_120":4615.96},{"date":"2026-04-30","open":5500,"high":5670,"low":5480,"close":5540,"volume":2869722,"rsi_14":62.14,"sma_20":5492.0,"sma_60":5213.0,"sma_120":5145.08},{"date":"2026-05-04","open":5660,"high":5890,"low":5580,"close":5640,"volume":4665579,"rsi_14":58.27,"sma_20":5479.5,"sma_60":5257.83,"sma_120":4644.12},{"date":"2026-05-06","open":5770,"high":5770,"low":5380,"close":5620,"volume":4268365,"rsi_14":64.35,"sma_20":5497.5,"sma_60":5269.25,"sma_120":4659.5},{"date":"2026-05-07","open":5670,"high":6170,"low":5650,"close":6030,"volume":12671427,"rsi_14":72.3,"sma_20":5542.0,"sma_60":5285.92,"sma_120":4678.08},{"date":"2026-05-08","open":5970,"high":6290,"low":5860,"close":5980,"volume":4988890,"rsi_14":63.2,"sma_20":5583.0,"sma_60":5302.33,"sma_120":4696.0},{"date":"2026-05-11","open":5980,"high":6040,"low":5790,"close":5820,"volume":3458946,"rsi_14":64.23,"sma_20":5614.0,"sma_60":5317.92,"sma_120":4713.12},{"date":"2026-05-12","open":5830,"high":5930,"low":5600,"close":5810,"volume":3635635,"rsi_14":56.31,"sma_20":5636.5,"sma_60":5331.58,"sma_120":4729.88},{"date":"2026-05-13","open":5840,"high":6150,"low":5770,"close":6120,"volume":6927051,"rsi_14":66.42,"sma_20":5671.0,"sma_60":5348.92,"sma_120":4749.42},{"date":"2026-05-14","open":6130,"high":6270,"low":5790,"close":6120,"volume":5954136,"rsi_14":65.12,"sma_20":5712.5,"sma_60":5369.08,"sma_120":4769.38},{"date":"2026-05-15","open":6120,"high":6360,"low":5950,"close":6030,"volume":4684151,"rsi_14":63.64,"sma_20":5745.5,"sma_60":5384.25,"sma_120":4788.71},{"date":"2026-05-18","open":6040,"high":6040,"low":5500,"close":5950,"volume":3542247,"rsi_14":61.76,"sma_20":5760.5,"sma_60":5398.75,"sma_120":4807.58},{"date":"2026-05-19","open":5960,"high":6080,"low":5860,"close":6050,"volume":4017947,"rsi_14":67.63,"sma_20":5789.5,"sma_60":5407.42,"sma_120":4827.83},{"date":"2026-05-20","open":6100,"high":6100,"low":5670,"close":5780,"volume":3249338,"rsi_14":56.1,"sma_20":5794.5,"sma_60":5414.58,"sma_120":4844.33},{"date":"2026-05-21","open":5820,"high":6050,"low":5740,"close":5840,"volume":2680837,"rsi_14":58.68,"sma_20":5802.5,"sma_60":5424.42,"sma_120":4861.75},{"date":"2026-05-22","open":5860,"high":6000,"low":5760,"close":5980,"volume":2573486,"rsi_14":62.22,"sma_20":5815.0,"sma_60":5434.08,"sma_120":4881.04},{"date":"2026-05-26","open":5990,"high":6140,"low":5920,"close":5940,"volume":2117405,"rsi_14":58.62,"sma_20":5828.5,"sma_60":5443.92,"sma_120":4899.96},{"date":"2026-05-27","open":6070,"high":6100,"low":5600,"close":5620,"volume":3202254,"rsi_14":50.0,"sma_20":5828.0,"sma_60":5449.25,"sma_120":4915.67},{"date":"2026-05-28","open":5620,"high":5670,"low":5280,"close":5480,"volume":3811205,"rsi_14":34.46,"sma_20":5824.0,"sma_60":5452.58,"sma_120":4930.04},{"date":"2026-05-29","open":5510,"high":5570,"low":5280,"close":5490,"volume":2819316,"rsi_14":35.84,"sma_20":5819.5,"sma_60":5440.75,"sma_120":4944.38},{"date":"2026-06-01","open":5490,"high":5490,"low":5110,"close":5110,"volume":4144156,"rsi_14":31.79,"sma_20":5797.5,"sma_60":5440.08,"sma_120":4954.12},{"date":"2026-06-02","open":5100,"high":5230,"low":4980,"close":5000,"volume":2429701,"rsi_14":30.24,"sma_20":5770.5,"sma_60":5429.08,"sma_120":4959.29},{"date":"2026-06-04","open":5000,"high":5240,"low":5000,"close":5160,"volume":2606499,"rsi_14":24.74,"sma_20":5746.5,"sma_60":5427.58,"sma_120":4966.21},{"date":"2026-06-05","open":5160,"high":5170,"low":4950,"close":5120,"volume":2231561,"rsi_14":24.23,"sma_20":5721.5,"sma_60":5429.58,"sma_120":4972.38},{"date":"2026-06-08","open":4630,"high":5000,"low":4630,"close":4880,"volume":1849129,"rsi_14":22.49,"sma_20":5664.0,"sma_60":5425.25,"sma_120":4977.38},{"date":"2026-06-09","open":4885,"high":5260,"low":4830,"close":5230,"volume":3383600,"rsi_14":34.75,"sma_20":5626.5,"sma_60":5428.08,"sma_120":4986.54},{"date":"2026-06-10","open":5130,"high":5270,"low":4970,"close":5140,"volume":2869051,"rsi_14":30.64,"sma_20":5592.5,"sma_60":5426.25,"sma_120":4995.29},{"date":"2026-06-11","open":5140,"high":5210,"low":4995,"close":4995,"volume":3075778,"rsi_14":32.36,"sma_20":5551.75,"sma_60":5425.33,"sma_120":5003.62},{"date":"2026-06-12","open":5180,"high":5330,"low":5110,"close":5190,"volume":2216346,"rsi_14":36.23,"sma_20":5505.25,"sma_60":5426.83,"sma_120":5013.12},{"date":"2026-06-15","open":5290,"high":5480,"low":5260,"close":5340,"volume":2466705,"rsi_14":36.5,"sma_20":5466.25,"sma_60":5430.33,"sma_120":5023.83},{"date":"2026-06-16","open":5340,"high":5510,"low":5270,"close":5340,"volume":3136496,"rsi_14":37.12,"sma_20":5431.75,"sma_60":5432.83,"sma_120":5034.75},{"date":"2026-06-17","open":5370,"high":5570,"low":5320,"close":5370,"volume":2393758,"rsi_14":60.42,"sma_20":5244.25,"sma_60":5469.67,"sma_120":5116.42},{"date":"2026-06-18","open":5330,"high":5350,"low":5010,"close":5130,"volume":2803131,"rsi_14":41.82,"sma_20":5356.75,"sma_60":5434.83,"sma_120":5055.67},{"date":"2026-06-19","open":5120,"high":5240,"low":4990,"close":5180,"volume":3803605,"rsi_14":42.89,"sma_20":5326.75,"sma_60":5440.83,"sma_120":5066.29},{"date":"2026-06-22","open":5210,"high":5250,"low":4910,"close":4915,"volume":2006812,"rsi_14":45.28,"sma_20":5280.5,"sma_60":5438.75,"sma_120":5074.54},{"date":"2026-06-23","open":4925,"high":4990,"low":4650,"close":4670,"volume":1740810,"rsi_14":42.5,"sma_20":5215.0,"sma_60":5431.92,"sma_120":5080.75},{"date":"2026-06-24","open":4660,"high":4815,"low":4565,"close":4800,"volume":2642635,"rsi_14":41.71,"sma_20":5158.0,"sma_60":5428.92,"sma_120":5087.96},{"date":"2026-06-25","open":4800,"high":4970,"low":4650,"close":4705,"volume":1999328,"rsi_14":40.67,"sma_20":5112.25,"sma_60":5425.67,"sma_120":5094.42},{"date":"2026-06-26","open":4660,"high":4670,"low":4400,"close":4580,"volume":2011640,"rsi_14":42.89,"sma_20":5067.25,"sma_60":5420.75,"sma_120":5100.04},{"date":"2026-06-29","open":4585,"high":4855,"low":4410,"close":4825,"volume":1665543,"rsi_14":39.9,"sma_20":5034.0,"sma_60":5419.58,"sma_120":5108.04},{"date":"2026-06-30","open":4835,"high":4835,"low":4650,"close":4735,"volume":1333290,"rsi_14":39.9,"sma_20":5015.25,"sma_60":5414.17,"sma_120":5115.42},{"date":"2026-07-01","open":4820,"high":4885,"low":4695,"close":4800,"volume":1677109,"rsi_14":44.94,"sma_20":5005.25,"sma_60":5412.08,"sma_120":5123.79},{"date":"2026-07-02","open":4800,"high":5080,"low":4710,"close":4970,"volume":2597879,"rsi_14":44.21,"sma_20":4995.75,"sma_60":5407.25,"sma_120":5133.54},{"date":"2026-07-03","open":4975,"high":5030,"low":4795,"close":4930,"volume":1706856,"rsi_14":38.55,"sma_20":4986.25,"sma_60":5401.75,"sma_120":5142.75},{"date":"2026-07-06","open":4930,"high":5160,"low":4815,"close":4940,"volume":1263779,"rsi_14":38.89,"sma_20":4989.25,"sma_60":5398.42,"sma_120":5151.25},{"date":"2026-07-07","open":4980,"high":5190,"low":4910,"close":5090,"volume":2774875,"rsi_14":42.71,"sma_20":4982.25,"sma_60":5397.25,"sma_120":5161.62},{"date":"2026-07-08","open":5090,"high":5350,"low":5040,"close":5170,"volume":3113832,"rsi_14":51.14,"sma_20":4983.75,"sma_60":5396.75,"sma_120":5172.38},{"date":"2026-07-09","open":5270,"high":5280,"low":4895,"close":5000,"volume":2611371,"rsi_14":45.21,"sma_20":4984.0,"sma_60":5390.75,"sma_120":5181.33},{"date":"2026-07-10","open":5090,"high":5390,"low":5040,"close":5250,"volume":2351640,"rsi_14":58.98,"sma_20":4987.0,"sma_60":5387.75,"sma_120":5191.88},{"date":"2026-07-13","open":5260,"high":5540,"low":5200,"close":5240,"volume":2817535,"rsi_14":67.48,"sma_20":4982.0,"sma_60":5386.92,"sma_120":5201.75},{"date":"2026-07-14","open":5340,"high":5350,"low":5080,"close":5110,"volume":2019360,"rsi_14":59.51,"sma_20":4970.5,"sma_60":5382.58,"sma_120":5209.58},{"date":"2026-07-15","open":5180,"high":5400,"low":5180,"close":5220,"volume":1477884,"rsi_14":65.65,"sma_20":4963.0,"sma_60":5375.42,"sma_120":5218.46},{"date":"2026-07-16","open":5220,"high":5300,"low":5050,"close":5160,"volume":1462904,"rsi_14":68.35,"sma_20":4964.5,"sma_60":5370.25,"sma_120":5226.58},{"date":"2026-07-20","open":5160,"high":5160,"low":4965,"close":5040,"volume":1087806,"rsi_14":57.39,"sma_20":4957.5,"sma_60":5359.58,"sma_120":5231.38},{"date":"2026-07-21","open":5030,"high":5060,"low":4925,"close":5010,"volume":1138235,"rsi_14":59.86,"sma_20":4962.25,"sma_60":5348.42,"sma_120":5236.46},{"date":"2026-07-22","open":5060,"high":5180,"low":5000,"close":5080,"volume":1152155,"rsi_14":60.0,"sma_20":4982.75,"sma_60":5337.58,"sma_120":5241.5},{"date":"2026-07-23","open":5060,"high":5310,"low":5060,"close":5300,"volume":1324255,"rsi_14":61.38,"sma_20":5007.75,"sma_60":5331.42,"sma_120":5248.71},{"date":"2026-07-24","open":5200,"high":5390,"low":5200,"close":5280,"volume":1711575,"rsi_14":62.24,"sma_20":5036.5,"sma_60":5325.58,"sma_120":5255.79},{"date":"2026-07-27","open":5310,"high":5340,"low":5210,"close":5240,"volume":1124141,"rsi_14":60.27,"sma_20":5069.5,"sma_60":5320.25,"sma_120":5261.83},{"date":"2026-07-28","open":5150,"high":5200,"low":4980,"close":5060,"volume":1182269,"rsi_14":48.99,"sma_20":5081.25,"sma_60":5311.58,"sma_120":5264.92},{"date":"2026-07-29","open":5120,"high":5340,"low":4890,"close":4960,"volume":4024630,"rsi_14":43.05,"sma_20":5092.5,"sma_60":5301.75,"sma_120":5266.12},{"date":"2026-07-30","open":5000,"high":5290,"low":4885,"close":4935,"volume":4068305,"rsi_14":47.62,"sma_20":5099.25,"sma_60":5291.67,"sma_120":5268.08},{"date":"2026-07-31","open":5170,"high":5730,"low":4960,"close":5470,"volume":8347721,"rsi_14":56.67,"sma_20":5124.25,"sma_60":5288.83,"sma_120":5273.33},{"date":"2026-08-03","open":5370,"high":5470,"low":4880,"close":4935,"volume":6850277,"rsi_14":42.99,"sma_20":5124.5,"sma_60":5277.42,"sma_120":5273.33},{"date":"2026-08-04","open":4970,"high":5660,"low":4970,"close":5640,"volume":8068272,"rsi_14":59.64,"sma_20":5159.5,"sma_60":5270.92,"sma_120":5278.42},{"date":"2026-08-05","open":5640,"high":5900,"low":5500,"close":5860,"volume":4679437,"rsi_14":61.19,"sma_20":5198.0,"sma_60":5268.92,"sma_120":5285.62},{"date":"2026-08-06","open":5850,"high":5990,"low":5750,"close":5850,"volume":2704885,"rsi_14":62.28,"sma_20":5232.0,"sma_60":5269.42,"sma_120":5293.67},{"date":"2026-08-07","open":5810,"high":6060,"low":5810,"close":6040,"volume":4362987,"rsi_14":67.36,"sma_20":5284.0,"sma_60":5273.25,"sma_120":5302.42},{"date":"2026-08-10","open":6000,"high":6030,"low":5710,"close":5830,"volume":2625086,"rsi_14":63.4,"sma_20":5313.0,"sma_60":5268.42,"sma_120":5308.67},{"date":"2026-08-11","open":5780,"high":5950,"low":5680,"close":5780,"volume":3120460,"rsi_14":61.51,"sma_20":5340.0,"sma_60":5262.75,"sma_120":5315.92},{"date":"2026-08-12","open":5780,"high":6020,"low":5750,"close":5800,"volume":2584409,"rsi_14":58.8,"sma_20":5374.5,"sma_60":5258.92,"sma_120":5321.58},{"date":"2026-08-13","open":5800,"high":5900,"low":5600,"close":5630,"volume":3506070,"rsi_14":55.85,"sma_20":5395.0,"sma_60":5253.58,"sma_120":5326.17},{"date":"2026-08-14","open":5680,"high":5800,"low":5660,"close":5790,"volume":2372468,"rsi_14":58.84,"sma_20":5426.5,"sma_60":5249.25,"sma_120":5328.33},{"date":"2026-08-18","open":5720,"high":6130,"low":5720,"close":6040,"volume":6459356,"rsi_14":65.41,"sma_20":5476.5,"sma_60":5253.58,"sma_120":5334.08},{"date":"2026-08-19","open":5900,"high":6180,"low":5760,"close":6010,"volume":4440143,"rsi_14":66.88,"sma_20":5526.5,"sma_60":5256.42,"sma_120":5340.42},{"date":"2026-08-20","open":5950,"high":6050,"low":5770,"close":5770,"volume":3140761,"rsi_14":62.56,"sma_20":5561.0,"sma_60":5252.92,"sma_120":5343.5},{"date":"2026-08-21","open":5770,"high":5880,"low":5670,"close":5850,"volume":2780174,"rsi_14":56.62,"sma_20":5588.5,"sma_60":5251.42,"sma_120":5347.67},{"date":"2026-08-24","open":5820,"high":6470,"low":5820,"close":6320,"volume":9250536,"rsi_14":74.69,"sma_20":5640.5,"sma_60":5263.08,"sma_120":5356.17},{"date":"2026-08-25","open":6290,"high":6530,"low":6210,"close":6380,"volume":6451707,"rsi_14":67.13,"sma_20":5697.5,"sma_60":5278.08,"sma_120":5365.33},{"date":"2026-08-26","open":6300,"high":6350,"low":5510,"close":5610,"volume":8668321,"rsi_14":45.39,"sma_20":5725.0,"sma_60":5280.08,"sma_120":5360.42},{"date":"2026-08-27","open":5680,"high":5850,"low":5560,"close":5620,"volume":3824498,"rsi_14":45.76,"sma_20":5758.0,"sma_60":5288.58,"sma_120":5364.33},{"date":"2026-08-28","open":5700,"high":5830,"low":5680,"close":5790,"volume":2256001,"rsi_14":45.35,"sma_20":5800.75,"sma_60":5301.75,"sma_120":5365.42},{"date":"2026-08-31","open":5790,"high":5800,"low":5590,"close":5670,"volume":2067939,"rsi_14":46.92,"sma_20":5810.75,"sma_60":5310.25,"sma_120":5368.92},{"date":"2026-09-01","open":5670,"high":5860,"low":5490,"close":5600,"volume":3288729,"rsi_14":46.56,"sma_20":5844.0,"sma_60":5318.25,"sma_120":5373.92},{"date":"2026-09-02","open":5550,"high":5630,"low":5430,"close":5510,"volume":1614283,"rsi_14":44.61,"sma_20":5837.5,"sma_60":5328.75,"sma_120":5377.0},{"date":"2026-09-03","open":5630,"high":6100,"low":5600,"close":5940,"volume":7662932,"rsi_14":55.25,"sma_20":5841.5,"sma_60":5340.58,"sma_120":5384.33},{"date":"2026-09-04","open":5920,"high":6160,"low":5860,"close":5960,"volume":3024105,"rsi_14":53.02,"sma_20":5847.0,"sma_60":5354.25,"sma_120":5390.25},{"date":"2026-09-07","open":6100,"high":6210,"low":5910,"close":6060,"volume":3724372,"rsi_14":50.38,"sma_20":5848.0,"sma_60":5372.0,"sma_120":5398.67},{"date":"2026-09-08","open":6110,"high":6300,"low":5950,"close":6080,"volume":3422530,"rsi_14":51.32,"sma_20":5860.5,"sma_60":5386.83,"sma_120":5406.83},{"date":"2026-09-09","open":6020,"high":6140,"low":5720,"close":6010,"volume":3600259,"rsi_14":54.84,"sma_20":5872.0,"sma_60":5398.0,"sma_120":5414.17},{"date":"2026-09-10","open":5920,"high":6080,"low":5870,"close":5970,"volume":3649652,"rsi_14":52.46,"sma_20":5880.5,"sma_60":5408.5,"sma_120":5420.67},{"date":"2026-09-11","open":5920,"high":6170,"low":5890,"close":6030,"volume":2851387,"rsi_14":42.86,"sma_20":5900.5,"sma_60":5419.5,"sma_120":5428.83},{"date":"2026-09-14","open":6000,"high":6190,"low":5940,"close":6050,"volume":1869876,"rsi_14":41.71,"sma_20":5913.5,"sma_60":5434.83,"sma_120":5434.83},{"date":"2026-09-15","open":5980,"high":6030,"low":5600,"close":5710,"volume":3623227,"rsi_14":53.21,"sma_20":5897.0,"sma_60":5443.67,"sma_120":5442.25},{"date":"2026-09-16","open":5690,"high":5870,"low":5690,"close":5790,"volume":1969096,"rsi_14":55.21,"sma_20":5886.0,"sma_60":5458.25,"sma_120":5448.5},{"date":"2026-09-17","open":5860,"high":5990,"low":5790,"close":5900,"volume":1978291,"rsi_14":53.5,"sma_20":5892.5,"sma_60":5478.75,"sma_120":5455.33},{"date":"2026-09-18","open":5930,"high":6040,"low":5700,"close":5770,"volume":2986943,"rsi_14":53.16,"sma_20":5888.5,"sma_60":5494.92,"sma_120":5461.92},{"date":"2026-09-21","open":5710,"high":5840,"low":5660,"close":5810,"volume":1085759,"rsi_14":56.77,"sma_20":5863.0,"sma_60":5513.33,"sma_120":5469.5},{"date":"2026-09-22","open":5870,"high":5870,"low":5700,"close":5780,"volume":1108933,"rsi_14":59.06,"sma_20":5833.0,"sma_60":5533.33,"sma_120":5477.04},{"date":"2026-09-23","open":5760,"high":5800,"low":5560,"close":5610,"volume":2318248,"rsi_14":36.59,"sma_20":5833.0,"sma_60":5546.42,"sma_120":5483.0},{"date":"2026-09-28","open":5600,"high":5810,"low":5590,"close":5690,"volume":1479794,"rsi_14":39.53,"sma_20":5836.5,"sma_60":5562.33,"sma_120":5488.25},{"date":"2026-09-29","open":5740,"high":6030,"low":5660,"close":5700,"volume":3850180,"rsi_14":35.0,"sma_20":5832.0,"sma_60":5577.33,"sma_120":5494.71},{"date":"2026-09-30","open":5700,"high":5840,"low":5660,"close":5750,"volume":1580437,"rsi_14":36.59,"sma_20":5836.0,"sma_60":5590.33,"sma_120":5498.79},{"date":"2026-10-01","open":5780,"high":6080,"low":5720,"close":5870,"volume":3112240,"rsi_14":44.53,"sma_20":5849.5,"sma_60":5606.0,"sma_120":5503.88},{"date":"2026-10-02","open":5940,"high":6430,"low":5930,"close":6250,"volume":4854631,"rsi_14":58.64,"sma_20":5886.5,"sma_60":5627.83,"sma_120":5513.12},{"date":"2026-10-06","open":6240,"high":6320,"low":5930,"close":6010,"volume":3229768,"rsi_14":49.44,"sma_20":5890.0,"sma_60":5643.17,"sma_120":5520.21},{"date":"2026-10-07","open":6010,"high":6300,"low":5990,"close":6200,"volume":4342261,"rsi_14":53.81,"sma_20":5902.0,"sma_60":5660.33,"sma_120":5528.54},{"date":"2026-10-08","open":6190,"high":6210,"low":6010,"close":6090,"volume":1841021,"rsi_14":60.92,"sma_20":5903.5,"sma_60":5678.5,"sma_120":5534.62},{"date":"2026-10-12","open":6030,"high":6620,"low":6030,"close":6530,"volume":10975328,"rsi_14":67.62,"sma_20":5926.0,"sma_60":5699.83,"sma_120":5543.79},{"date":"2026-10-13","open":6400,"high":6630,"low":6170,"close":6560,"volume":9001468,"rsi_14":66.34,"sma_20":5953.5,"sma_60":5721.83,"sma_120":5554.38},{"date":"2026-10-14","open":6600,"high":7370,"low":6590,"close":7230,"volume":17412746,"rsi_14":78.52,"sma_20":6016.5,"sma_60":5757.17,"sma_120":5569.88},{"date":"2026-10-15","open":7000,"high":7830,"low":6550,"close":6730,"volume":16590117,"rsi_14":65.23,"sma_20":6051.5,"sma_60":5782.33,"sma_120":5578.88},{"date":"2026-10-16","open":6760,"high":6960,"low":6550,"close":6660,"volume":6498798,"rsi_14":64.38,"sma_20":6082.0,"sma_60":5807.33,"sma_120":5588.79},{"date":"2026-10-19","open":6650,"high":6820,"low":6450,"close":6730,"volume":3559507,"rsi_14":68.92,"sma_20":6133.0,"sma_60":5835.5,"sma_120":5597.54},{"date":"2026-10-20","open":6670,"high":6820,"low":6350,"close":6430,"volume":3691283,"rsi_14":61.64,"sma_20":6165.0,"sma_60":5859.17,"sma_120":5603.79},{"date":"2026-10-21","open":6450,"high":6590,"low":6210,"close":6520,"volume":3557139,"rsi_14":62.58,"sma_20":6196.0,"sma_60":5883.17,"sma_120":5610.38},{"date":"2026-10-22","open":6470,"high":6540,"low":6260,"close":6300,"volume":2005806,"rsi_14":58.02,"sma_20":6222.5,"sma_60":5899.83,"sma_120":5615.62},{"date":"2026-10-23","open":6249,"high":6249,"low":6021,"close":6200,"volume":2104050}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":633.5724740964874,"pbr":0.52,"per":9.79,"roa":1.07,"roe":2.17,"grade":"C","comment":"PER 9.79배, ROE 2.17%","revenue":6168383000000.0,"analysis":"PER 9.8배입니다. ROE 2.2%입니다. 시가총액 3.31조. 매출 6.17조, 영업이익 5902.39억.","eps_basis":"TTM","debt_ratio":1.0308359277504209,"market_cap":3314302132000,"net_income":338563000000.0,"total_debt":6516519000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.91,"total_assets":12838106000000.0,"total_equity":6321587000000.0,"profit_margin":5.49,"revenue_basis":"TTM","dividend_yield":2.64,"net_income_basis":"TTM","operating_income":590239000000.0,"operating_margin":9.57,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6200.0,"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":3835.0},{"date":"2016-10-25","close":3780.0},{"date":"2016-10-26","close":3730.0},{"date":"2016-10-27","close":3735.0},{"date":"2016-10-28","close":3710.0},{"date":"2016-10-31","close":3605.0},{"date":"2016-11-01","close":3635.0},{"date":"2016-11-02","close":3480.0},{"date":"2016-11-03","close":3565.0},{"date":"2016-11-04","close":3570.0},{"date":"2016-11-07","close":3575.0},{"date":"2016-11-08","close":3675.0},{"date":"2016-11-09","close":3515.0},{"date":"2016-11-10","close":3875.0},{"date":"2016-11-11","close":4005.0},{"date":"2016-11-14","close":4075.0},{"date":"2016-11-15","close":3900.0},{"date":"2016-11-16","close":4005.0},{"date":"2016-11-17","close":4085.0},{"date":"2016-11-18","close":4175.0},{"date":"2016-11-21","close":4120.0},{"date":"2016-11-22","close":4055.0},{"date":"2016-11-23","close":4095.0},{"date":"2016-11-24","close":3975.0},{"date":"2016-11-25","close":3910.0},{"date":"2016-11-28","close":3900.0},{"date":"2016-11-29","close":3955.0},{"date":"2016-11-30","close":3930.0},{"date":"2016-12-01","close":4075.0},{"date":"2016-12-02","close":4040.0},{"date":"2016-12-05","close":4025.0},{"date":"2016-12-06","close":4000.0},{"date":"2016-12-07","close":4050.0},{"date":"2016-12-08","close":3915.0},{"date":"2016-12-09","close":3945.0},{"date":"2016-12-12","close":3885.0},{"date":"2016-12-13","close":3840.0},{"date":"2016-12-14","close":3860.0},{"date":"2016-12-15","close":3800.0},{"date":"2016-12-16","close":3830.0},{"date":"2016-12-19","close":3855.0},{"date":"2016-12-20","close":3865.0},{"date":"2016-12-21","close":3845.0},{"date":"2016-12-22","close":3985.0},{"date":"2016-12-23","close":3960.0},{"date":"2016-12-26","close":3930.0},{"date":"2016-12-27","close":3855.0},{"date":"2016-12-28","close":3945.0},{"date":"2016-12-29","close":3985.0},{"date":"2017-01-02","close":3945.0},{"date":"2017-01-03","close":4025.0},{"date":"2017-01-04","close":4080.0},{"date":"2017-01-05","close":4050.0},{"date":"2017-01-06","close":4070.0},{"date":"2017-01-09","close":4025.0},{"date":"2017-01-10","close":3965.0},{"date":"2017-01-11","close":4095.0},{"date":"2017-01-12","close":4120.0},{"date":"2017-01-13","close":4020.0},{"date":"2017-01-16","close":4095.0},{"date":"2017-01-17","close":4100.0},{"date":"2017-01-18","close":4055.0},{"date":"2017-01-19","close":4160.0},{"date":"2017-01-20","close":4050.0},{"date":"2017-01-23","close":3980.0},{"date":"2017-01-24","close":3890.0},{"date":"2017-01-25","close":3890.0},{"date":"2017-01-26","close":3915.0},{"date":"2017-01-31","close":3850.0},{"date":"2017-02-01","close":3955.0},{"date":"2017-02-02","close":3825.0},{"date":"2017-02-03","close":3840.0},{"date":"2017-02-06","close":3840.0},{"date":"2017-02-07","close":3940.0},{"date":"2017-02-08","close":4035.0},{"date":"2017-02-09","close":4090.0},{"date":"2017-02-10","close":4210.0},{"date":"2017-02-13","close":4210.0},{"date":"2017-02-14","close":4295.0},{"date":"2017-02-15","close":4415.0},{"date":"2017-02-16","close":4475.0},{"date":"2017-02-17","close":4600.0},{"date":"2017-02-20","close":4615.0},{"date":"2017-02-21","close":4900.0},{"date":"2017-02-22","close":4740.0},{"date":"2017-02-23","close":4975.0},{"date":"2017-02-24","close":4930.0},{"date":"2017-02-27","close":4810.0},{"date":"2017-02-28","close":5170.0},{"date":"2017-03-02","close":5120.0},{"date":"2017-03-03","close":5230.0},{"date":"2017-03-06","close":5360.0},{"date":"2017-03-07","close":5280.0},{"date":"2017-03-08","close":5240.0},{"date":"2017-03-09","close":5070.0},{"date":"2017-03-10","close":5210.0},{"date":"2017-03-13","close":5150.0},{"date":"2017-03-14","close":5150.0},{"date":"2017-03-15","close":5100.0},{"date":"2017-03-16","close":5550.0},{"date":"2017-03-17","close":5480.0},{"date":"2017-03-20","close":5640.0},{"date":"2017-03-21","close":5650.0},{"date":"2017-03-22","close":5430.0},{"date":"2017-03-23","close":5480.0},{"date":"2017-03-24","close":5600.0},{"date":"2017-03-27","close":5500.0},{"date":"2017-03-28","close":5450.0},{"date":"2017-03-29","close":5510.0},{"date":"2017-03-30","close":5540.0},{"date":"2017-03-31","close":5500.0},{"date":"2017-04-03","close":5040.0},{"date":"2017-04-04","close":5100.0},{"date":"2017-04-05","close":4925.0},{"date":"2017-04-06","close":5040.0},{"date":"2017-04-07","close":5210.0},{"date":"2017-04-10","close":5020.0},{"date":"2017-04-11","close":5120.0},{"date":"2017-04-12","close":5400.0},{"date":"2017-04-13","close":5420.0},{"date":"2017-04-14","close":5360.0},{"date":"2017-04-17","close":5410.0},{"date":"2017-04-18","close":5340.0},{"date":"2017-04-19","close":5100.0},{"date":"2017-04-20","close":5180.0},{"date":"2017-04-21","close":5150.0},{"date":"2017-04-24","close":5090.0},{"date":"2017-04-25","close":5160.0},{"date":"2017-04-26","close":5300.0},{"date":"2017-04-27","close":5280.0},{"date":"2017-04-28","close":5210.0},{"date":"2017-05-02","close":5030.0},{"date":"2017-05-04","close":5130.0},{"date":"2017-05-08","close":5020.0},{"date":"2017-05-10","close":4945.0},{"date":"2017-05-11","close":4830.0},{"date":"2017-05-12","close":5140.0},{"date":"2017-05-15","close":5180.0},{"date":"2017-05-16","close":5360.0},{"date":"2017-05-17","close":5300.0},{"date":"2017-05-18","close":5210.0},{"date":"2017-05-19","close":5260.0},{"date":"2017-05-22","close":5380.0},{"date":"2017-05-23","close":5390.0},{"date":"2017-05-24","close":5510.0},{"date":"2017-05-25","close":5380.0},{"date":"2017-05-26","close":5420.0},{"date":"2017-05-29","close":5250.0},{"date":"2017-05-30","close":5270.0},{"date":"2017-05-31","close":5500.0},{"date":"2017-06-01","close":5420.0},{"date":"2017-06-02","close":5470.0},{"date":"2017-06-05","close":5400.0},{"date":"2017-06-07","close":5470.0},{"date":"2017-06-08","close":5220.0},{"date":"2017-06-09","close":5110.0},{"date":"2017-06-12","close":5140.0},{"date":"2017-06-13","close":5300.0},{"date":"2017-06-14","close":5410.0},{"date":"2017-06-15","close":5260.0},{"date":"2017-06-16","close":5300.0},{"date":"2017-06-19","close":5150.0},{"date":"2017-06-20","close":5010.0},{"date":"2017-06-21","close":5190.0},{"date":"2017-06-22","close":5100.0},{"date":"2017-06-23","close":5110.0},{"date":"2017-06-26","close":5060.0},{"date":"2017-06-27","close":5030.0},{"date":"2017-06-28","close":5140.0},{"date":"2017-06-29","close":5300.0},{"date":"2017-06-30","close":5280.0},{"date":"2017-07-03","close":5300.0},{"date":"2017-07-04","close":5310.0},{"date":"2017-07-05","close":5290.0},{"date":"2017-07-06","close":5240.0},{"date":"2017-07-07","close":5370.0},{"date":"2017-07-10","close":5370.0},{"date":"2017-07-11","close":5490.0},{"date":"2017-07-12","close":5710.0},{"date":"2017-07-13","close":5910.0},{"date":"2017-07-14","close":5940.0},{"date":"2017-07-17","close":5850.0},{"date":"2017-07-18","close":6200.0},{"date":"2017-07-19","close":6120.0},{"date":"2017-07-20","close":6120.0},{"date":"2017-07-21","close":5960.0},{"date":"2017-07-24","close":6200.0},{"date":"2017-07-25","close":5810.0},{"date":"2017-07-26","close":6030.0},{"date":"2017-07-27","close":5950.0},{"date":"2017-07-28","close":5880.0},{"date":"2017-07-31","close":5830.0},{"date":"2017-08-01","close":5850.0},{"date":"2017-08-02","close":5800.0},{"date":"2017-08-03","close":5740.0},{"date":"2017-08-04","close":5710.0},{"date":"2017-08-07","close":5720.0},{"date":"2017-08-08","close":5890.0},{"date":"2017-08-09","close":5810.0},{"date":"2017-08-10","close":5740.0},{"date":"2017-08-11","close":5810.0},{"date":"2017-08-14","close":6090.0},{"date":"2017-08-16","close":6070.0},{"date":"2017-08-17","close":6120.0},{"date":"2017-08-18","close":6450.0},{"date":"2017-08-21","close":6450.0},{"date":"2017-08-22","close":6390.0},{"date":"2017-08-23","close":6380.0},{"date":"2017-08-24","close":6220.0},{"date":"2017-08-25","close":6400.0},{"date":"2017-08-28","close":6440.0},{"date":"2017-08-29","close":6330.0},{"date":"2017-08-30","close":6340.0},{"date":"2017-08-31","close":6430.0},{"date":"2017-09-01","close":6290.0},{"date":"2017-09-04","close":6230.0},{"date":"2017-09-05","close":6320.0},{"date":"2017-09-06","close":6280.0},{"date":"2017-09-07","close":6430.0},{"date":"2017-09-08","close":6530.0},{"date":"2017-09-11","close":6630.0},{"date":"2017-09-12","close":6650.0},{"date":"2017-09-13","close":6570.0},{"date":"2017-09-14","close":6040.0},{"date":"2017-09-15","close":6100.0},{"date":"2017-09-18","close":6150.0},{"date":"2017-09-19","close":6250.0},{"date":"2017-09-20","close":6040.0},{"date":"2017-09-21","close":5690.0},{"date":"2017-09-22","close":5320.0},{"date":"2017-09-25","close":5590.0},{"date":"2017-09-26","close":5630.0},{"date":"2017-09-27","close":5580.0},{"date":"2017-09-28","close":5360.0},{"date":"2017-09-29","close":5390.0},{"date":"2017-10-10","close":5460.0},{"date":"2017-10-11","close":5390.0},{"date":"2017-10-12","close":5390.0},{"date":"2017-10-13","close":5400.0},{"date":"2017-10-16","close":5470.0},{"date":"2017-10-17","close":5810.0},{"date":"2017-10-18","close":5810.0},{"date":"2017-10-19","close":5780.0},{"date":"2017-10-20","close":5720.0},{"date":"2017-10-23","close":5480.0},{"date":"2017-10-24","close":5570.0},{"date":"2017-10-25","close":5500.0},{"date":"2017-10-26","close":5170.0},{"date":"2017-10-27","close":5340.0},{"date":"2017-10-30","close":5340.0},{"date":"2017-10-31","close":5260.0},{"date":"2017-11-01","close":5160.0},{"date":"2017-11-02","close":5150.0},{"date":"2017-11-03","close":5080.0},{"date":"2017-11-06","close":5010.0},{"date":"2017-11-07","close":5110.0},{"date":"2017-11-08","close":4915.0},{"date":"2017-11-09","close":4995.0},{"date":"2017-11-10","close":4850.0},{"date":"2017-11-13","close":4875.0},{"date":"2017-11-14","close":5190.0},{"date":"2017-11-15","close":4985.0},{"date":"2017-11-16","close":4990.0},{"date":"2017-11-17","close":5300.0},{"date":"2017-11-20","close":5200.0},{"date":"2017-11-21","close":5110.0},{"date":"2017-11-22","close":5310.0},{"date":"2017-11-23","close":5360.0},{"date":"2017-11-24","close":5680.0},{"date":"2017-11-27","close":5550.0},{"date":"2017-11-28","close":5520.0},{"date":"2017-11-29","close":5420.0},{"date":"2017-11-30","close":5500.0},{"date":"2017-12-01","close":5700.0},{"date":"2017-12-04","close":6090.0},{"date":"2017-12-05","close":6130.0},{"date":"2017-12-06","close":6060.0},{"date":"2017-12-07","close":5830.0},{"date":"2017-12-08","close":5690.0},{"date":"2017-12-11","close":5900.0},{"date":"2017-12-12","close":5950.0},{"date":"2017-12-13","close":5790.0},{"date":"2017-12-14","close":6000.0},{"date":"2017-12-15","close":5760.0},{"date":"2017-12-18","close":5500.0},{"date":"2017-12-19","close":5550.0},{"date":"2017-12-20","close":5330.0},{"date":"2017-12-21","close":5230.0},{"date":"2017-12-22","close":4955.0},{"date":"2017-12-26","close":4915.0},{"date":"2017-12-27","close":5190.0},{"date":"2017-12-28","close":5270.0},{"date":"2018-01-02","close":4676.1367},{"date":"2018-01-03","close":4521.6958},{"date":"2018-01-04","close":4804.8379},{"date":"2018-01-05","close":4847.7383},{"date":"2018-01-08","close":4761.9375},{"date":"2018-01-09","close":4830.5781},{"date":"2018-01-10","close":5087.9805},{"date":"2018-01-11","close":4916.3784},{"date":"2018-01-12","close":4924.959},{"date":"2018-01-15","close":4667.5566},{"date":"2018-01-16","close":4796.2578},{"date":"2018-01-17","close":4684.7173},{"date":"2018-01-18","close":4607.4961},{"date":"2018-01-19","close":4641.8169},{"date":"2018-01-22","close":4761.9375},{"date":"2018-01-23","close":4839.1582},{"date":"2018-01-24","close":4856.3184},{"date":"2018-01-25","close":5096.5601},{"date":"2018-01-26","close":5242.4214},{"date":"2018-01-29","close":5156.6211},{"date":"2018-01-30","close":5242.4214},{"date":"2018-01-31","close":5165.2007},{"date":"2018-02-01","close":5156.6211},{"date":"2018-02-02","close":4959.2793},{"date":"2018-02-05","close":4821.998},{"date":"2018-02-06","close":4779.0977},{"date":"2018-02-07","close":4598.9165},{"date":"2018-02-08","close":4753.3574},{"date":"2018-02-09","close":4821.998},{"date":"2018-02-12","close":4727.6172},{"date":"2018-02-13","close":4693.2964},{"date":"2018-02-14","close":4933.5391},{"date":"2018-02-19","close":5079.3999},{"date":"2018-02-20","close":5079.3999},{"date":"2018-02-21","close":5113.7202},{"date":"2018-02-22","close":5139.4609},{"date":"2018-02-23","close":5242.4214},{"date":"2018-02-26","close":5259.5815},{"date":"2018-02-27","close":5190.9409},{"date":"2018-02-28","close":5087.9805},{"date":"2018-03-02","close":4967.8589},{"date":"2018-03-05","close":4856.3184},{"date":"2018-03-06","close":4967.8589},{"date":"2018-03-07","close":4779.0977},{"date":"2018-03-08","close":4933.5391},{"date":"2018-03-09","close":4864.8989},{"date":"2018-03-12","close":4770.5176},{"date":"2018-03-13","close":4710.457},{"date":"2018-03-14","close":4787.6782},{"date":"2018-03-15","close":4727.6172},{"date":"2018-03-16","close":4684.7173},{"date":"2018-03-19","close":4581.7563},{"date":"2018-03-20","close":4598.9165},{"date":"2018-03-21","close":4470.2148},{"date":"2018-03-22","close":4504.5352},{"date":"2018-03-23","close":4358.6743},{"date":"2018-03-26","close":4547.4355},{"date":"2018-03-27","close":4556.0161},{"date":"2018-03-28","close":4461.6353},{"date":"2018-03-29","close":4530.2759},{"date":"2018-03-30","close":4461.6353},{"date":"2018-04-02","close":4401.5747},{"date":"2018-04-03","close":4530.2759},{"date":"2018-04-04","close":4139.8823},{"date":"2018-04-05","close":4298.6138},{"date":"2018-04-06","close":4144.1729},{"date":"2018-04-09","close":4032.6316},{"date":"2018-04-10","close":4122.7222},{"date":"2018-04-11","close":4247.1338},{"date":"2018-04-12","close":4195.6533},{"date":"2018-04-13","close":4332.9346},{"date":"2018-04-16","close":4350.0947},{"date":"2018-04-17","close":4358.6743},{"date":"2018-04-18","close":4435.895},{"date":"2018-04-19","close":4573.1763},{"date":"2018-04-20","close":4616.0762},{"date":"2018-04-23","close":4658.9771},{"date":"2018-04-24","close":4616.0762},{"date":"2018-04-25","close":4504.5352},{"date":"2018-04-26","close":4633.2368},{"date":"2018-04-27","close":4590.3359},{"date":"2018-04-30","close":4719.0376},{"date":"2018-05-02","close":4504.5352},{"date":"2018-05-03","close":4427.3149},{"date":"2018-05-04","close":4478.7959},{"date":"2018-05-08","close":4427.3149},{"date":"2018-05-09","close":4401.5747},{"date":"2018-05-10","close":4693.2964},{"date":"2018-05-11","close":4753.3574},{"date":"2018-05-14","close":4924.959},{"date":"2018-05-15","close":4813.418},{"date":"2018-05-16","close":4693.2964},{"date":"2018-05-17","close":4530.2759},{"date":"2018-05-18","close":4410.1553},{"date":"2018-05-21","close":4435.895},{"date":"2018-05-23","close":4410.1553},{"date":"2018-05-24","close":4444.4751},{"date":"2018-05-25","close":4427.3149},{"date":"2018-05-28","close":4418.7344},{"date":"2018-05-29","close":4315.7734},{"date":"2018-05-30","close":4350.0947},{"date":"2018-05-31","close":4341.5142},{"date":"2018-06-01","close":4367.2544},{"date":"2018-06-04","close":4478.7959},{"date":"2018-06-05","close":4495.9561},{"date":"2018-06-07","close":4616.0762},{"date":"2018-06-08","close":4564.5957},{"date":"2018-06-11","close":4504.5352},{"date":"2018-06-12","close":4478.7959},{"date":"2018-06-14","close":4427.3149},{"date":"2018-06-15","close":4410.1553},{"date":"2018-06-18","close":4332.9346},{"date":"2018-06-19","close":4187.0737},{"date":"2018-06-20","close":4144.1729},{"date":"2018-06-21","close":4114.1421},{"date":"2018-06-22","close":4101.2725},{"date":"2018-06-25","close":4260.0034},{"date":"2018-06-26","close":4255.7139},{"date":"2018-06-27","close":4208.5229},{"date":"2018-06-28","close":4101.2725},{"date":"2018-06-29","close":4191.3623},{"date":"2018-07-02","close":3963.9907},{"date":"2018-07-03","close":3822.4202},{"date":"2018-07-04","close":3929.6709},{"date":"2018-07-05","close":4049.7915},{"date":"2018-07-06","close":4225.6831},{"date":"2018-07-09","close":4144.1729},{"date":"2018-07-10","close":4161.333},{"date":"2018-07-11","close":3998.312},{"date":"2018-07-12","close":4028.3413},{"date":"2018-07-13","close":4174.2026},{"date":"2018-07-16","close":4221.3936},{"date":"2018-07-17","close":4238.5532},{"date":"2018-07-18","close":4221.3936},{"date":"2018-07-19","close":4118.4326},{"date":"2018-07-20","close":4118.4326},{"date":"2018-07-23","close":4307.1938},{"date":"2018-07-24","close":4315.7734},{"date":"2018-07-25","close":4324.354},{"date":"2018-07-26","close":4315.7734},{"date":"2018-07-27","close":4290.0337},{"date":"2018-07-30","close":4444.4751},{"date":"2018-07-31","close":4418.7344},{"date":"2018-08-01","close":4392.9946},{"date":"2018-08-02","close":4332.9346},{"date":"2018-08-03","close":4375.8345},{"date":"2018-08-06","close":4427.3149},{"date":"2018-08-07","close":4478.7959},{"date":"2018-08-08","close":4384.4146},{"date":"2018-08-09","close":4367.2544},{"date":"2018-08-10","close":4332.9346},{"date":"2018-08-13","close":4208.5229},{"date":"2018-08-14","close":4392.9946},{"date":"2018-08-16","close":4384.4146},{"date":"2018-08-17","close":4392.9946},{"date":"2018-08-20","close":4581.7563},{"date":"2018-08-21","close":4598.9165},{"date":"2018-08-22","close":4581.7563},{"date":"2018-08-23","close":4547.4355},{"date":"2018-08-24","close":4530.2759},{"date":"2018-08-27","close":4504.5352},{"date":"2018-08-28","close":4478.7959},{"date":"2018-08-29","close":4504.5352},{"date":"2018-08-30","close":4538.856},{"date":"2018-08-31","close":4427.3149},{"date":"2018-09-03","close":4281.4536},{"date":"2018-09-04","close":4234.2632},{"date":"2018-09-05","close":4221.3936},{"date":"2018-09-06","close":4298.6138},{"date":"2018-09-07","close":4307.1938},{"date":"2018-09-10","close":4350.0947},{"date":"2018-09-11","close":4375.8345},{"date":"2018-09-12","close":4324.354},{"date":"2018-09-13","close":4384.4146},{"date":"2018-09-14","close":4418.7344},{"date":"2018-09-17","close":4341.5142},{"date":"2018-09-18","close":4255.7139},{"date":"2018-09-19","close":4264.2935},{"date":"2018-09-20","close":4268.5835},{"date":"2018-09-21","close":4444.4751},{"date":"2018-09-27","close":4504.5352},{"date":"2018-09-28","close":4495.9561},{"date":"2018-10-01","close":4435.895},{"date":"2018-10-02","close":4521.6958},{"date":"2018-10-04","close":4453.0547},{"date":"2018-10-05","close":4418.7344},{"date":"2018-10-08","close":4358.6743},{"date":"2018-10-10","close":4234.2632},{"date":"2018-10-11","close":4054.0818},{"date":"2018-10-12","close":4174.2026},{"date":"2018-10-15","close":4315.7734},{"date":"2018-10-16","close":4307.1938},{"date":"2018-10-17","close":4375.8345},{"date":"2018-10-18","close":4315.7734},{"date":"2018-10-19","close":4324.354},{"date":"2018-10-22","close":4281.4536},{"date":"2018-10-23","close":4217.103},{"date":"2018-10-24","close":4212.813},{"date":"2018-10-25","close":4139.8823},{"date":"2018-10-26","close":3959.7014},{"date":"2018-10-29","close":3929.6709},{"date":"2018-10-30","close":4006.8918},{"date":"2018-10-31","close":4092.6926},{"date":"2018-11-01","close":3946.8313},{"date":"2018-11-02","close":4152.7524},{"date":"2018-11-05","close":4144.1729},{"date":"2018-11-06","close":4204.2334},{"date":"2018-11-07","close":4079.822},{"date":"2018-11-08","close":4096.9824},{"date":"2018-11-09","close":4075.5322},{"date":"2018-11-12","close":3762.3594},{"date":"2018-11-13","close":3856.7407},{"date":"2018-11-14","close":3762.3594},{"date":"2018-11-15","close":3706.5894},{"date":"2018-11-16","close":3826.7102},{"date":"2018-11-19","close":3839.5798},{"date":"2018-11-20","close":3753.7798},{"date":"2018-11-21","close":3753.7798},{"date":"2018-11-22","close":3698.0088},{"date":"2018-11-23","close":3637.9487},{"date":"2018-11-26","close":3822.4202},{"date":"2018-11-27","close":3826.7102},{"date":"2018-11-28","close":3865.3206},{"date":"2018-11-29","close":3942.5408},{"date":"2018-11-30","close":3929.6709},{"date":"2018-12-03","close":3989.7314},{"date":"2018-12-04","close":3998.312},{"date":"2018-12-05","close":3852.4504},{"date":"2018-12-06","close":3843.8704},{"date":"2018-12-07","close":3826.7102},{"date":"2018-12-10","close":3758.0696},{"date":"2018-12-11","close":3813.8398},{"date":"2018-12-12","close":3942.5408},{"date":"2018-12-13","close":3878.1907},{"date":"2018-12-14","close":3895.3511},{"date":"2018-12-17","close":3916.8005},{"date":"2018-12-18","close":3882.4807},{"date":"2018-12-19","close":3873.9004},{"date":"2018-12-20","close":3839.5798},{"date":"2018-12-21","close":3775.2297},{"date":"2018-12-24","close":3680.8491},{"date":"2018-12-26","close":3565.0178},{"date":"2018-12-27","close":3766.6497},{"date":"2018-12-28","close":3813.8398},{"date":"2019-01-02","close":3813.8398},{"date":"2019-01-03","close":3770.9397},{"date":"2019-01-04","close":3831.0002},{"date":"2019-01-07","close":3878.1907},{"date":"2019-01-08","close":3873.9004},{"date":"2019-01-09","close":4011.1816},{"date":"2019-01-10","close":3972.5718},{"date":"2019-01-11","close":3963.9907},{"date":"2019-01-14","close":3976.8613},{"date":"2019-01-15","close":3976.8613},{"date":"2019-01-16","close":3959.7014},{"date":"2019-01-17","close":3959.7014},{"date":"2019-01-18","close":4002.6013},{"date":"2019-01-21","close":4079.822},{"date":"2019-01-22","close":4028.3413},{"date":"2019-01-23","close":3998.312},{"date":"2019-01-24","close":4036.9214},{"date":"2019-01-25","close":4041.2122},{"date":"2019-01-28","close":3989.7314},{"date":"2019-01-29","close":3946.8313},{"date":"2019-01-30","close":3989.7314},{"date":"2019-01-31","close":3882.4807},{"date":"2019-02-01","close":3843.8704},{"date":"2019-02-07","close":3715.1692},{"date":"2019-02-08","close":3693.719},{"date":"2019-02-11","close":3637.9487},{"date":"2019-02-12","close":3625.0786},{"date":"2019-02-13","close":3732.3293},{"date":"2019-02-14","close":3676.5588},{"date":"2019-02-15","close":3672.2693},{"date":"2019-02-18","close":3719.4595},{"date":"2019-02-19","close":3719.4595},{"date":"2019-02-20","close":3698.0088},{"date":"2019-02-21","close":3676.5588},{"date":"2019-02-22","close":3719.4595},{"date":"2019-02-25","close":3800.9697},{"date":"2019-02-26","close":3745.1997},{"date":"2019-02-27","close":3706.5894},{"date":"2019-02-28","close":3710.8789},{"date":"2019-03-04","close":3719.4595},{"date":"2019-03-05","close":3663.6887},{"date":"2019-03-06","close":3646.5288},{"date":"2019-03-07","close":3646.5288},{"date":"2019-03-08","close":3565.0178},{"date":"2019-03-11","close":3457.7671},{"date":"2019-03-12","close":3517.8279},{"date":"2019-03-13","close":3552.1479},{"date":"2019-03-14","close":3599.3384},{"date":"2019-03-15","close":3642.2385},{"date":"2019-03-18","close":3693.719},{"date":"2019-03-19","close":3706.5894},{"date":"2019-03-20","close":3680.8491},{"date":"2019-03-21","close":3637.9487},{"date":"2019-03-22","close":3612.2085},{"date":"2019-03-25","close":3522.1179},{"date":"2019-03-26","close":3500.6675},{"date":"2019-03-27","close":3487.7976},{"date":"2019-03-28","close":3479.2175},{"date":"2019-03-29","close":3526.4077},{"date":"2019-04-01","close":3612.2085},{"date":"2019-04-02","close":3663.6887},{"date":"2019-04-03","close":3672.2693},{"date":"2019-04-04","close":3667.979},{"date":"2019-04-05","close":3685.1392},{"date":"2019-04-08","close":3663.6887},{"date":"2019-04-09","close":3655.1089},{"date":"2019-04-10","close":3728.0393},{"date":"2019-04-11","close":3779.5195},{"date":"2019-04-12","close":3805.2598},{"date":"2019-04-15","close":3813.8398},{"date":"2019-04-16","close":3728.0393},{"date":"2019-04-17","close":3758.0696},{"date":"2019-04-18","close":3873.9004},{"date":"2019-04-19","close":4019.7617},{"date":"2019-04-22","close":4101.2725},{"date":"2019-04-23","close":4105.562},{"date":"2019-04-24","close":4006.8918},{"date":"2019-04-25","close":3976.8613},{"date":"2019-04-26","close":4028.3413},{"date":"2019-04-29","close":4066.9517},{"date":"2019-04-30","close":4088.4019},{"date":"2019-05-02","close":4199.9434},{"date":"2019-05-03","close":4135.5928},{"date":"2019-05-07","close":3998.312},{"date":"2019-05-08","close":3963.9907},{"date":"2019-05-09","close":3758.0696},{"date":"2019-05-10","close":3818.1304},{"date":"2019-05-13","close":3822.4202},{"date":"2019-05-14","close":3813.8398},{"date":"2019-05-15","close":3976.8613},{"date":"2019-05-16","close":3839.5798},{"date":"2019-05-17","close":3783.8101},{"date":"2019-05-20","close":3766.6497},{"date":"2019-05-21","close":3659.3987},{"date":"2019-05-22","close":3689.429},{"date":"2019-05-23","close":3672.2693},{"date":"2019-05-24","close":3667.979},{"date":"2019-05-27","close":3603.6284},{"date":"2019-05-28","close":3689.429},{"date":"2019-05-29","close":3620.7883},{"date":"2019-05-30","close":3698.0088},{"date":"2019-05-31","close":3719.4595},{"date":"2019-06-03","close":3770.9397},{"date":"2019-06-04","close":3775.2297},{"date":"2019-06-05","close":3766.6497},{"date":"2019-06-07","close":3706.5894},{"date":"2019-06-10","close":3728.0393},{"date":"2019-06-11","close":3753.7798},{"date":"2019-06-12","close":3792.3901},{"date":"2019-06-13","close":3805.2598},{"date":"2019-06-14","close":3796.6802},{"date":"2019-06-17","close":3689.429},{"date":"2019-06-18","close":3680.8491},{"date":"2019-06-19","close":3723.749},{"date":"2019-06-20","close":3745.1997},{"date":"2019-06-21","close":3719.4595},{"date":"2019-06-24","close":3839.5798},{"date":"2019-06-25","close":3792.3901},{"date":"2019-06-26","close":3783.8101},{"date":"2019-06-27","close":3903.9309},{"date":"2019-06-28","close":3981.1516},{"date":"2019-07-01","close":3916.8005},{"date":"2019-07-02","close":3912.5107},{"date":"2019-07-03","close":3985.4412},{"date":"2019-07-04","close":4101.2725},{"date":"2019-07-05","close":4229.9736},{"date":"2019-07-08","close":4187.0737},{"date":"2019-07-09","close":4122.7222},{"date":"2019-07-10","close":4114.1421},{"date":"2019-07-11","close":4135.5928},{"date":"2019-07-12","close":4127.0132},{"date":"2019-07-15","close":4118.4326},{"date":"2019-07-16","close":4127.0132},{"date":"2019-07-17","close":4307.1938},{"date":"2019-07-18","close":4212.813},{"date":"2019-07-19","close":4298.6138},{"date":"2019-07-22","close":4401.5747},{"date":"2019-07-23","close":4410.1553},{"date":"2019-07-24","close":4324.354},{"date":"2019-07-25","close":4182.7832},{"date":"2019-07-26","close":4054.0818},{"date":"2019-07-29","close":4002.6013},{"date":"2019-07-30","close":4101.2725},{"date":"2019-07-31","close":4131.3022},{"date":"2019-08-01","close":4062.6619},{"date":"2019-08-02","close":3989.7314},{"date":"2019-08-05","close":3796.6802},{"date":"2019-08-06","close":3715.1692},{"date":"2019-08-07","close":3646.5288},{"date":"2019-08-08","close":3655.1089},{"date":"2019-08-09","close":3620.7883},{"date":"2019-08-12","close":3663.6887},{"date":"2019-08-13","close":3740.9092},{"date":"2019-08-14","close":3891.0603},{"date":"2019-08-16","close":3822.4202},{"date":"2019-08-19","close":3843.8704},{"date":"2019-08-20","close":3895.3511},{"date":"2019-08-21","close":3899.6409},{"date":"2019-08-22","close":3843.8704},{"date":"2019-08-23","close":3861.03},{"date":"2019-08-26","close":3831.0002},{"date":"2019-08-27","close":3826.7102},{"date":"2019-08-28","close":3955.4114},{"date":"2019-08-29","close":3972.5718},{"date":"2019-08-30","close":4169.9131},{"date":"2019-09-02","close":4234.2632},{"date":"2019-09-03","close":4191.3623},{"date":"2019-09-04","close":4187.0737},{"date":"2019-09-05","close":4234.2632},{"date":"2019-09-06","close":4152.7524},{"date":"2019-09-09","close":4135.5928},{"date":"2019-09-10","close":4161.333},{"date":"2019-09-11","close":4161.333},{"date":"2019-09-16","close":4135.5928},{"date":"2019-09-17","close":4139.8823},{"date":"2019-09-18","close":4122.7222},{"date":"2019-09-19","close":4036.9214},{"date":"2019-09-20","close":3998.312},{"date":"2019-09-23","close":4036.9214},{"date":"2019-09-24","close":4058.3726},{"date":"2019-09-25","close":3946.8313},{"date":"2019-09-26","close":4011.1816},{"date":"2019-09-27","close":3895.3511},{"date":"2019-09-30","close":3921.0916},{"date":"2019-10-01","close":3882.4807},{"date":"2019-10-02","close":3766.6497},{"date":"2019-10-04","close":3762.3594},{"date":"2019-10-07","close":3770.9397},{"date":"2019-10-08","close":3779.5195},{"date":"2019-10-10","close":3710.8789},{"date":"2019-10-11","close":3775.2297},{"date":"2019-10-14","close":4045.5022},{"date":"2019-10-15","close":3989.7314},{"date":"2019-10-16","close":4032.6316},{"date":"2019-10-17","close":3981.1516},{"date":"2019-10-18","close":3951.1206},{"date":"2019-10-21","close":3942.5408},{"date":"2019-10-22","close":3985.4412},{"date":"2019-10-23","close":3916.8005},{"date":"2019-10-24","close":3882.4807},{"date":"2019-10-25","close":3908.2207},{"date":"2019-10-28","close":3968.281},{"date":"2019-10-29","close":3921.0916},{"date":"2019-10-30","close":3878.1907},{"date":"2019-10-31","close":3770.9397},{"date":"2019-11-01","close":3788.0996},{"date":"2019-11-04","close":3843.8704},{"date":"2019-11-05","close":3818.1304},{"date":"2019-11-06","close":3775.2297},{"date":"2019-11-07","close":3775.2297},{"date":"2019-11-08","close":3942.5408},{"date":"2019-11-11","close":3843.8704},{"date":"2019-11-12","close":3865.3206},{"date":"2019-11-13","close":3796.6802},{"date":"2019-11-14","close":3861.03},{"date":"2019-11-15","close":3809.5503},{"date":"2019-11-18","close":3758.0696},{"date":"2019-11-19","close":3728.0393},{"date":"2019-11-20","close":3659.3987},{"date":"2019-11-21","close":3629.3684},{"date":"2019-11-22","close":3655.1089},{"date":"2019-11-25","close":3680.8491},{"date":"2019-11-26","close":3685.1392},{"date":"2019-11-27","close":3745.1997},{"date":"2019-11-28","close":3655.1089},{"date":"2019-11-29","close":3603.6284},{"date":"2019-12-02","close":3625.0786},{"date":"2019-12-03","close":3672.2693},{"date":"2019-12-04","close":3659.3987},{"date":"2019-12-05","close":3616.4985},{"date":"2019-12-06","close":3685.1392},{"date":"2019-12-09","close":3633.6584},{"date":"2019-12-10","close":3715.1692},{"date":"2019-12-11","close":3749.4895},{"date":"2019-12-12","close":3749.4895},{"date":"2019-12-13","close":3818.1304},{"date":"2019-12-16","close":3788.0996},{"date":"2019-12-17","close":3822.4202},{"date":"2019-12-18","close":3818.1304},{"date":"2019-12-19","close":3861.03},{"date":"2019-12-20","close":3985.4412},{"date":"2019-12-23","close":3942.5408},{"date":"2019-12-24","close":3895.3511},{"date":"2019-12-26","close":3861.03},{"date":"2019-12-27","close":3903.9309},{"date":"2019-12-30","close":3899.6409},{"date":"2020-01-02","close":3826.7102},{"date":"2020-01-03","close":3861.03},{"date":"2020-01-06","close":3758.0696},{"date":"2020-01-07","close":3783.8101},{"date":"2020-01-08","close":3646.5288},{"date":"2020-01-09","close":3706.5894},{"date":"2020-01-10","close":3728.0393},{"date":"2020-01-13","close":3689.429},{"date":"2020-01-14","close":3728.0393},{"date":"2020-01-15","close":3749.4895},{"date":"2020-01-16","close":3698.0088},{"date":"2020-01-17","close":3698.0088},{"date":"2020-01-20","close":3676.5588},{"date":"2020-01-21","close":3637.9487},{"date":"2020-01-22","close":3672.2693},{"date":"2020-01-23","close":3667.979},{"date":"2020-01-28","close":3444.8972},{"date":"2020-01-29","close":3466.3472},{"date":"2020-01-30","close":3440.6069},{"date":"2020-01-31","close":3414.8669},{"date":"2020-02-03","close":3354.8064},{"date":"2020-02-04","close":3423.447},{"date":"2020-02-05","close":3367.6768},{"date":"2020-02-06","close":3556.438},{"date":"2020-02-07","close":3487.7976},{"date":"2020-02-10","close":3474.927},{"date":"2020-02-11","close":3500.6675},{"date":"2020-02-12","close":3479.2175},{"date":"2020-02-13","close":3449.1873},{"date":"2020-02-14","close":3466.3472},{"date":"2020-02-17","close":3457.7671},{"date":"2020-02-18","close":3397.7068},{"date":"2020-02-19","close":3401.9966},{"date":"2020-02-20","close":3363.3862},{"date":"2020-02-21","close":3281.8757},{"date":"2020-02-24","close":3080.2441},{"date":"2020-02-25","close":3170.335},{"date":"2020-02-26","close":3136.0144},{"date":"2020-02-27","close":3269.0056},{"date":"2020-02-28","close":3204.6553},{"date":"2020-03-02","close":3256.1355},{"date":"2020-03-03","close":3230.3955},{"date":"2020-03-04","close":3324.7761},{"date":"2020-03-05","close":3427.7371},{"date":"2020-03-06","close":3316.1963},{"date":"2020-03-09","close":3316.1963},{"date":"2020-03-10","close":3213.2351},{"date":"2020-03-11","close":3230.3955},{"date":"2020-03-12","close":3230.3955},{"date":"2020-03-13","close":2745.6218},{"date":"2020-03-16","close":2698.4314},{"date":"2020-03-17","close":2586.8906},{"date":"2020-03-18","close":2449.6094},{"date":"2020-03-19","close":1788.944},{"date":"2020-03-20","close":2299.4583},{"date":"2020-03-23","close":2119.2766},{"date":"2020-03-24","close":2230.8176},{"date":"2020-03-25","close":2355.2285},{"date":"2020-03-26","close":2342.3586},{"date":"2020-03-27","close":2428.1592},{"date":"2020-03-30","close":2496.7996},{"date":"2020-03-31","close":2535.4099},{"date":"2020-04-01","close":2393.8391},{"date":"2020-04-02","close":2428.1592},{"date":"2020-04-03","close":2539.7},{"date":"2020-04-06","close":2741.3315},{"date":"2020-04-07","close":2745.6218},{"date":"2020-04-08","close":2676.981},{"date":"2020-04-09","close":2689.8513},{"date":"2020-04-10","close":2672.6912},{"date":"2020-04-13","close":2625.5007},{"date":"2020-04-14","close":2732.7517},{"date":"2020-04-16","close":2685.5608},{"date":"2020-04-17","close":2797.1018},{"date":"2020-04-20","close":2831.4221},{"date":"2020-04-21","close":2805.6821},{"date":"2020-04-22","close":2749.9116},{"date":"2020-04-23","close":2942.9631},{"date":"2020-04-24","close":2891.4829},{"date":"2020-04-27","close":2990.1536},{"date":"2020-04-28","close":2917.2229},{"date":"2020-04-29","close":2955.8333},{"date":"2020-05-04","close":2797.1018},{"date":"2020-05-06","close":2887.1926},{"date":"2020-05-07","close":2844.2925},{"date":"2020-05-08","close":2857.1626},{"date":"2020-05-11","close":2822.842},{"date":"2020-05-12","close":2762.7817},{"date":"2020-05-13","close":2749.9116},{"date":"2020-05-14","close":2848.5825},{"date":"2020-05-15","close":2865.7427},{"date":"2020-05-18","close":2827.1326},{"date":"2020-05-19","close":3007.3135},{"date":"2020-05-20","close":3028.7642},{"date":"2020-05-21","close":3097.4045},{"date":"2020-05-22","close":2934.3831},{"date":"2020-05-25","close":2998.7334},{"date":"2020-05-26","close":2998.7334},{"date":"2020-05-27","close":3067.3743},{"date":"2020-05-28","close":2942.9631},{"date":"2020-05-29","close":3067.3743},{"date":"2020-06-01","close":3033.054},{"date":"2020-06-02","close":3110.2744},{"date":"2020-06-03","close":3311.9058},{"date":"2020-06-04","close":3217.5251},{"date":"2020-06-05","close":3393.4165},{"date":"2020-06-08","close":3380.5466},{"date":"2020-06-09","close":3311.9058},{"date":"2020-06-10","close":3196.0752},{"date":"2020-06-11","close":3221.8157},{"date":"2020-06-12","close":3110.2744},{"date":"2020-06-15","close":2891.4829},{"date":"2020-06-16","close":3067.3743},{"date":"2020-06-17","close":2998.7334},{"date":"2020-06-18","close":3226.1052},{"date":"2020-06-19","close":3307.616},{"date":"2020-06-22","close":3329.0662},{"date":"2020-06-23","close":3234.6853},{"date":"2020-06-24","close":3234.6853},{"date":"2020-06-25","close":3234.6853},{"date":"2020-06-26","close":3432.0269},{"date":"2020-06-29","close":3251.8455},{"date":"2020-06-30","close":3277.5857},{"date":"2020-07-01","close":3290.4558},{"date":"2020-07-02","close":3290.4558},{"date":"2020-07-03","close":3311.9058},{"date":"2020-07-06","close":3371.9666},{"date":"2020-07-07","close":3513.5374},{"date":"2020-07-08","close":3453.4773},{"date":"2020-07-09","close":3350.5164},{"date":"2020-07-10","close":3187.4951},{"date":"2020-07-13","close":3187.4951},{"date":"2020-07-14","close":3196.0752},{"date":"2020-07-15","close":3217.5251},{"date":"2020-07-16","close":3208.9451},{"date":"2020-07-17","close":3178.9153},{"date":"2020-07-20","close":3114.5647},{"date":"2020-07-21","close":3170.335},{"date":"2020-07-22","close":3157.4651},{"date":"2020-07-23","close":3101.6943},{"date":"2020-07-24","close":3071.6643},{"date":"2020-07-27","close":3058.7939},{"date":"2020-07-28","close":3054.5039},{"date":"2020-07-29","close":3037.344},{"date":"2020-07-30","close":3037.344},{"date":"2020-07-31","close":3015.8938},{"date":"2020-08-03","close":3015.8938},{"date":"2020-08-04","close":3075.9543},{"date":"2020-08-05","close":3067.3743},{"date":"2020-08-06","close":3093.1143},{"date":"2020-08-07","close":3075.9543},{"date":"2020-08-10","close":3131.7246},{"date":"2020-08-11","close":3191.7852},{"date":"2020-08-12","close":3213.2351},{"date":"2020-08-13","close":3277.5857},{"date":"2020-08-14","close":3269.0056},{"date":"2020-08-18","close":3101.6943},{"date":"2020-08-19","close":3136.0144},{"date":"2020-08-20","close":2964.4136},{"date":"2020-08-21","close":2990.1536},{"date":"2020-08-24","close":2964.4136},{"date":"2020-08-25","close":3067.3743},{"date":"2020-08-26","close":3024.4736},{"date":"2020-08-27","close":2921.5132},{"date":"2020-08-28","close":2972.9934},{"date":"2020-08-31","close":2912.9326},{"date":"2020-09-01","close":2925.803},{"date":"2020-09-02","close":2972.9934},{"date":"2020-09-03","close":2947.2532},{"date":"2020-09-04","close":2895.7727},{"date":"2020-09-07","close":2874.3225},{"date":"2020-09-08","close":2865.7427},{"date":"2020-09-09","close":2844.2925},{"date":"2020-09-10","close":2840.0024},{"date":"2020-09-11","close":2904.3525},{"date":"2020-09-14","close":2994.4438},{"date":"2020-09-15","close":3003.0239},{"date":"2020-09-16","close":3003.0239},{"date":"2020-09-17","close":2998.7334},{"date":"2020-09-18","close":2985.8633},{"date":"2020-09-21","close":2891.4829},{"date":"2020-09-22","close":2809.9722},{"date":"2020-09-23","close":2844.2925},{"date":"2020-09-24","close":2840.0024},{"date":"2020-09-25","close":2865.7427},{"date":"2020-09-28","close":2955.8333},{"date":"2020-09-29","close":2934.3831},{"date":"2020-10-05","close":3277.5857},{"date":"2020-10-06","close":3247.5554},{"date":"2020-10-07","close":3354.8064},{"date":"2020-10-08","close":3371.9666},{"date":"2020-10-12","close":3337.646},{"date":"2020-10-13","close":3363.3862},{"date":"2020-10-14","close":3200.365},{"date":"2020-10-15","close":3217.5251},{"date":"2020-10-16","close":3088.8242},{"date":"2020-10-19","close":3088.8242},{"date":"2020-10-20","close":3071.6643},{"date":"2020-10-21","close":3153.1748},{"date":"2020-10-22","close":3148.885},{"date":"2020-10-23","close":3208.9451},{"date":"2020-10-26","close":3281.8757},{"date":"2020-10-27","close":3204.6553},{"date":"2020-10-28","close":3281.8757},{"date":"2020-10-29","close":3166.0452},{"date":"2020-10-30","close":3075.9543},{"date":"2020-11-02","close":3080.2441},{"date":"2020-11-03","close":3105.9846},{"date":"2020-11-04","close":3020.1838},{"date":"2020-11-05","close":3045.9241},{"date":"2020-11-06","close":2990.1536},{"date":"2020-11-09","close":3620.7883},{"date":"2020-11-10","close":3625.0786},{"date":"2020-11-11","close":3625.0786},{"date":"2020-11-12","close":3869.6108},{"date":"2020-11-13","close":3625.0786},{"date":"2020-11-16","close":3629.3684},{"date":"2020-11-17","close":3547.8579},{"date":"2020-11-18","close":3560.7283},{"date":"2020-11-19","close":3474.927},{"date":"2020-11-20","close":3474.927},{"date":"2020-11-23","close":3685.1392},{"date":"2020-11-24","close":3590.7581},{"date":"2020-11-25","close":3522.1179},{"date":"2020-11-26","close":3517.8279},{"date":"2020-11-27","close":3526.4077},{"date":"2020-11-30","close":3646.5288},{"date":"2020-12-01","close":3710.8789},{"date":"2020-12-02","close":3715.1692},{"date":"2020-12-03","close":3667.979},{"date":"2020-12-04","close":3590.7581},{"date":"2020-12-07","close":3479.2175},{"date":"2020-12-08","close":3530.698},{"date":"2020-12-09","close":3565.0178},{"date":"2020-12-10","close":3595.0483},{"date":"2020-12-11","close":3603.6284},{"date":"2020-12-14","close":3509.2476},{"date":"2020-12-15","close":3534.9878},{"date":"2020-12-16","close":3603.6284},{"date":"2020-12-17","close":3663.6887},{"date":"2020-12-18","close":3843.8704},{"date":"2020-12-21","close":3968.281},{"date":"2020-12-22","close":3826.7102},{"date":"2020-12-23","close":3886.7705},{"date":"2020-12-24","close":4049.7915},{"date":"2020-12-28","close":4144.1729},{"date":"2020-12-29","close":4230.8716},{"date":"2020-12-30","close":4352.2485},{"date":"2021-01-04","close":4655.6914},{"date":"2021-01-05","close":4707.7109},{"date":"2021-01-06","close":4438.9468},{"date":"2021-01-07","close":4404.2671},{"date":"2021-01-08","close":4330.5737},{"date":"2021-01-11","close":4265.5503},{"date":"2021-01-12","close":4213.5317},{"date":"2021-01-13","close":4265.5503},{"date":"2021-01-14","close":4308.8989},{"date":"2021-01-15","close":4122.498},{"date":"2021-01-18","close":3988.1162},{"date":"2021-01-19","close":4183.1865},{"date":"2021-01-20","close":4152.8423},{"date":"2021-01-21","close":4508.3052},{"date":"2021-01-22","close":4438.9468},{"date":"2021-01-25","close":4482.2959},{"date":"2021-01-26","close":4295.8945},{"date":"2021-01-27","close":4256.8799},{"date":"2021-01-28","close":4096.4883},{"date":"2021-01-29","close":3944.7668},{"date":"2021-02-01","close":4009.7903},{"date":"2021-02-02","close":4031.4648},{"date":"2021-02-03","close":4022.7954},{"date":"2021-02-04","close":3931.762},{"date":"2021-02-05","close":3962.1069},{"date":"2021-02-08","close":4040.135},{"date":"2021-02-09","close":4100.8237},{"date":"2021-02-10","close":4191.8569},{"date":"2021-02-15","close":4265.5503},{"date":"2021-02-16","close":4456.2866},{"date":"2021-02-17","close":4447.6157},{"date":"2021-02-18","close":4343.5786},{"date":"2021-02-19","close":4603.6729},{"date":"2021-02-22","close":4959.1357},{"date":"2021-02-23","close":4959.1357},{"date":"2021-02-24","close":4837.7583},{"date":"2021-02-25","close":4803.0786},{"date":"2021-02-26","close":4959.1357},{"date":"2021-03-02","close":4881.1069},{"date":"2021-03-03","close":5175.8809},{"date":"2021-03-04","close":5089.1831},{"date":"2021-03-05","close":5574.6924},{"date":"2021-03-08","close":5618.041},{"date":"2021-03-09","close":5037.1641},{"date":"2021-03-10","close":5253.9092},{"date":"2021-03-11","close":5314.5981},{"date":"2021-03-12","close":5540.0132},{"date":"2021-03-15","close":5409.9658},{"date":"2021-03-16","close":5314.5981},{"date":"2021-03-17","close":5210.5601},{"date":"2021-03-18","close":5305.9282},{"date":"2021-03-19","close":5470.6548},{"date":"2021-03-22","close":6042.8628},{"date":"2021-03-23","close":5956.1646},{"date":"2021-03-24","close":5722.0791},{"date":"2021-03-25","close":5687.3999},{"date":"2021-03-26","close":5921.4849},{"date":"2021-03-29","close":5600.7017},{"date":"2021-03-30","close":5427.3052},{"date":"2021-03-31","close":5349.2769},{"date":"2021-04-01","close":5193.2212},{"date":"2021-04-02","close":5279.9189},{"date":"2021-04-05","close":5383.957},{"date":"2021-04-06","close":5409.9658},{"date":"2021-04-07","close":5340.6074},{"date":"2021-04-08","close":5366.6167},{"date":"2021-04-09","close":5236.5698},{"date":"2021-04-12","close":5219.23},{"date":"2021-04-13","close":5323.2671},{"date":"2021-04-14","close":5262.5791},{"date":"2021-04-15","close":5175.8809},{"date":"2021-04-16","close":5496.6641},{"date":"2021-04-19","close":5644.0508},{"date":"2021-04-20","close":5652.7207},{"date":"2021-04-21","close":5444.6455},{"date":"2021-04-22","close":6042.8628},{"date":"2021-04-23","close":6068.8726},{"date":"2021-04-26","close":6441.6738},{"date":"2021-04-27","close":6476.353},{"date":"2021-04-28","close":6415.6646},{"date":"2021-04-29","close":6250.938},{"date":"2021-04-30","close":6363.646},{"date":"2021-05-03","close":6086.2114},{"date":"2021-05-04","close":6207.5894},{"date":"2021-05-06","close":6675.7593},{"date":"2021-05-07","close":6450.3442},{"date":"2021-05-10","close":6406.9946},{"date":"2021-05-11","close":6459.0137},{"date":"2021-05-12","close":6441.6738},{"date":"2021-05-13","close":6242.2681},{"date":"2021-05-14","close":5956.1646},{"date":"2021-05-17","close":5912.8154},{"date":"2021-05-18","close":5990.8438},{"date":"2021-05-20","close":6008.1831},{"date":"2021-05-21","close":5808.7773},{"date":"2021-05-24","close":5834.7871},{"date":"2021-05-25","close":6172.9097},{"date":"2021-05-26","close":6008.1831},{"date":"2021-05-27","close":6008.1831},{"date":"2021-05-28","close":5990.8438},{"date":"2021-05-31","close":5904.146},{"date":"2021-06-01","close":5782.7676},{"date":"2021-06-02","close":5878.1362},{"date":"2021-06-03","close":5791.438},{"date":"2021-06-04","close":5748.0889},{"date":"2021-06-07","close":5566.0225},{"date":"2021-06-08","close":5687.3999},{"date":"2021-06-09","close":5600.7017},{"date":"2021-06-10","close":5722.0791},{"date":"2021-06-11","close":5982.1738},{"date":"2021-06-14","close":5956.1646},{"date":"2021-06-15","close":5982.1738},{"date":"2021-06-16","close":6441.6738},{"date":"2021-06-17","close":6459.0137},{"date":"2021-06-18","close":6406.9946},{"date":"2021-06-21","close":6164.2397},{"date":"2021-06-22","close":6311.627},{"date":"2021-06-23","close":6485.0234},{"date":"2021-06-24","close":6502.3628},{"date":"2021-06-25","close":7169.939},{"date":"2021-06-28","close":7421.3638},{"date":"2021-06-29","close":7395.354},{"date":"2021-06-30","close":7404.0234},{"date":"2021-07-01","close":7603.4287},{"date":"2021-07-02","close":7230.627},{"date":"2021-07-05","close":7239.2974},{"date":"2021-07-06","close":7100.5801},{"date":"2021-07-07","close":7273.9766},{"date":"2021-07-08","close":7057.2314},{"date":"2021-07-09","close":6883.8345},{"date":"2021-07-12","close":6823.1465},{"date":"2021-07-13","close":6710.4385},{"date":"2021-07-14","close":6537.042},{"date":"2021-07-15","close":6511.0327},{"date":"2021-07-16","close":6537.042},{"date":"2021-07-19","close":6424.3345},{"date":"2021-07-20","close":6389.6548},{"date":"2021-07-21","close":6441.6738},{"date":"2021-07-22","close":6597.731},{"date":"2021-07-23","close":6571.7217},{"date":"2021-07-26","close":6459.0137},{"date":"2021-07-27","close":6675.7593},{"date":"2021-07-28","close":6511.0327},{"date":"2021-07-29","close":6623.7402},{"date":"2021-07-30","close":6545.7114},{"date":"2021-08-02","close":6363.646},{"date":"2021-08-03","close":6398.3252},{"date":"2021-08-04","close":6519.7021},{"date":"2021-08-05","close":6528.3721},{"date":"2021-08-06","close":6537.042},{"date":"2021-08-09","close":6459.0137},{"date":"2021-08-10","close":6328.9663},{"date":"2021-08-11","close":6528.3721},{"date":"2021-08-12","close":6719.1084},{"date":"2021-08-13","close":6424.3345},{"date":"2021-08-17","close":6667.0898},{"date":"2021-08-18","close":7022.5513},{"date":"2021-08-19","close":6701.769},{"date":"2021-08-20","close":6615.0703},{"date":"2021-08-23","close":7057.2314},{"date":"2021-08-24","close":7074.5703},{"date":"2021-08-25","close":7117.9199},{"date":"2021-08-26","close":7022.5513},{"date":"2021-08-27","close":7022.5513},{"date":"2021-08-30","close":7169.939},{"date":"2021-08-31","close":7204.6177},{"date":"2021-09-01","close":6892.5049},{"date":"2021-09-02","close":6719.1084},{"date":"2021-09-03","close":6762.4575},{"date":"2021-09-06","close":6554.3818},{"date":"2021-09-07","close":6493.6924},{"date":"2021-09-08","close":6380.9854},{"date":"2021-09-09","close":6250.938},{"date":"2021-09-10","close":6268.2773},{"date":"2021-09-13","close":6276.9478},{"date":"2021-09-14","close":6493.6924},{"date":"2021-09-15","close":6398.3252},{"date":"2021-09-16","close":6415.6646},{"date":"2021-09-17","close":6485.0234},{"date":"2021-09-23","close":6467.6836},{"date":"2021-09-24","close":6363.646},{"date":"2021-09-27","close":6710.4385},{"date":"2021-09-28","close":6701.769},{"date":"2021-09-29","close":6424.3345},{"date":"2021-09-30","close":6545.7114},{"date":"2021-10-01","close":6658.4194},{"date":"2021-10-05","close":6328.9663},{"date":"2021-10-06","close":6198.9189},{"date":"2021-10-07","close":6207.5894},{"date":"2021-10-08","close":5800.1079},{"date":"2021-10-12","close":5644.0508},{"date":"2021-10-13","close":5626.7119},{"date":"2021-10-14","close":5730.749},{"date":"2021-10-15","close":5791.438},{"date":"2021-10-18","close":5583.3623},{"date":"2021-10-19","close":5557.353},{"date":"2021-10-20","close":5435.9756},{"date":"2021-10-21","close":5461.9844},{"date":"2021-10-22","close":5323.2671},{"date":"2021-10-25","close":5375.2866},{"date":"2021-10-26","close":5453.3149},{"date":"2021-10-27","close":5409.9658},{"date":"2021-10-28","close":5262.5791},{"date":"2021-10-29","close":5219.23},{"date":"2021-11-01","close":5271.249},{"date":"2021-11-02","close":5271.249},{"date":"2021-11-03","close":5097.8525},{"date":"2021-11-04","close":5115.1919},{"date":"2021-11-05","close":4993.8145},{"date":"2021-11-08","close":5080.5132},{"date":"2021-11-09","close":4924.4565},{"date":"2021-11-10","close":4889.7769},{"date":"2021-11-11","close":4811.7485},{"date":"2021-11-12","close":4924.4565},{"date":"2021-11-15","close":4976.4751},{"date":"2021-11-16","close":4941.7959},{"date":"2021-11-17","close":4768.3994},{"date":"2021-11-18","close":4716.3804},{"date":"2021-11-19","close":4794.4087},{"date":"2021-11-22","close":4803.0786},{"date":"2021-11-23","close":4820.418},{"date":"2021-11-24","close":4803.0786},{"date":"2021-11-25","close":4777.0693},{"date":"2021-11-26","close":4621.0127},{"date":"2021-11-29","close":4699.041},{"date":"2021-11-30","close":4482.2959},{"date":"2021-12-01","close":4647.0225},{"date":"2021-12-02","close":4733.7207},{"date":"2021-12-03","close":4846.4277},{"date":"2021-12-06","close":4941.7959},{"date":"2021-12-07","close":4924.4565},{"date":"2021-12-08","close":4898.4468},{"date":"2021-12-09","close":4924.4565},{"date":"2021-12-10","close":4881.1069},{"date":"2021-12-13","close":4933.1255},{"date":"2021-12-14","close":4863.7671},{"date":"2021-12-15","close":4664.3618},{"date":"2021-12-16","close":4803.0786},{"date":"2021-12-17","close":4933.1255},{"date":"2021-12-20","close":4794.4087},{"date":"2021-12-21","close":4785.7393},{"date":"2021-12-22","close":4777.0693},{"date":"2021-12-23","close":4768.3994},{"date":"2021-12-24","close":4803.0786},{"date":"2021-12-27","close":4725.0503},{"date":"2021-12-28","close":4699.041},{"date":"2021-12-29","close":4893.3618},{"date":"2021-12-30","close":4778.5361},{"date":"2022-01-03","close":5570.0},{"date":"2022-01-04","close":4928.6934},{"date":"2022-01-05","close":4955.1919},{"date":"2022-01-06","close":5008.1885},{"date":"2022-01-07","close":4981.6899},{"date":"2022-01-10","close":5123.0146},{"date":"2022-01-11","close":4911.0278},{"date":"2022-01-12","close":5017.0215},{"date":"2022-01-13","close":4999.3555},{"date":"2022-01-14","close":4760.8711},{"date":"2022-01-17","close":4646.0449},{"date":"2022-01-18","close":4540.0508},{"date":"2022-01-19","close":4566.5498},{"date":"2022-01-20","close":4663.7095},{"date":"2022-01-21","close":4610.7129},{"date":"2022-01-24","close":4522.3857},{"date":"2022-01-25","close":4328.0645},{"date":"2022-01-26","close":4328.0645},{"date":"2022-01-27","close":4204.4053},{"date":"2022-01-28","close":4204.4053},{"date":"2022-02-03","close":4403.1426},{"date":"2022-02-04","close":4487.0542},{"date":"2022-02-07","close":4487.0542},{"date":"2022-02-08","close":4487.0542},{"date":"2022-02-09","close":4487.0542},{"date":"2022-02-10","close":5290.8379},{"date":"2022-02-11","close":5264.3394},{"date":"2022-02-14","close":5370.333},{"date":"2022-02-15","close":5273.1719},{"date":"2022-02-16","close":5387.998},{"date":"2022-02-17","close":5379.1655},{"date":"2022-02-18","close":5555.8208},{"date":"2022-02-21","close":5555.8208},{"date":"2022-02-22","close":5555.8208},{"date":"2022-02-23","close":5555.8208},{"date":"2022-02-24","close":5776.6406},{"date":"2022-02-25","close":5591.1519},{"date":"2022-02-28","close":5591.1519},{"date":"2022-03-02","close":5829.6367},{"date":"2022-03-03","close":5829.6367},{"date":"2022-03-04","close":5829.6367},{"date":"2022-03-07","close":6280.1094},{"date":"2022-03-08","close":6218.2798},{"date":"2022-03-10","close":6218.2798},{"date":"2022-03-11","close":6218.2798},{"date":"2022-03-14","close":6695.25},{"date":"2022-03-15","close":6695.25},{"date":"2022-03-16","close":6695.25},{"date":"2022-03-17","close":6695.25},{"date":"2022-03-18","close":6235.9453},{"date":"2022-03-21","close":6235.9453},{"date":"2022-03-22","close":6253.6108},{"date":"2022-03-23","close":6129.9521},{"date":"2022-03-24","close":6253.6108},{"date":"2022-03-25","close":5988.6274},{"date":"2022-03-28","close":6015.1265},{"date":"2022-03-29","close":5935.6309},{"date":"2022-03-30","close":6015.1265},{"date":"2022-03-31","close":6174.1157},{"date":"2022-04-01","close":5926.7979},{"date":"2022-04-04","close":5873.8013},{"date":"2022-04-05","close":5847.3032},{"date":"2022-04-06","close":5829.6367},{"date":"2022-04-07","close":5591.1519},{"date":"2022-04-08","close":5652.9819},{"date":"2022-04-11","close":5705.9785},{"date":"2022-04-12","close":5644.1484},{"date":"2022-04-13","close":5626.4839},{"date":"2022-04-14","close":5838.4697},{"date":"2022-04-15","close":5838.4697},{"date":"2022-04-18","close":5758.9751},{"date":"2022-04-19","close":5979.7944},{"date":"2022-04-20","close":5935.6309},{"date":"2022-04-21","close":5944.4634},{"date":"2022-04-22","close":5873.8013},{"date":"2022-04-25","close":5688.313},{"date":"2022-04-26","close":5661.8145},{"date":"2022-04-27","close":5732.4771},{"date":"2022-04-28","close":5847.3032},{"date":"2022-04-29","close":5882.6343},{"date":"2022-05-02","close":6103.4536},{"date":"2022-05-03","close":6023.958},{"date":"2022-05-04","close":6041.624},{"date":"2022-05-06","close":6280.1094},{"date":"2022-05-09","close":7030.0},{"date":"2022-05-10","close":5988.6274},{"date":"2022-05-11","close":6412.6011},{"date":"2022-05-12","close":6792.4111},{"date":"2022-05-13","close":6942.5679},{"date":"2022-05-16","close":6995.5654},{"date":"2022-05-17","close":6995.5654},{"date":"2022-05-18","close":7039.729},{"date":"2022-05-19","close":7004.397},{"date":"2022-05-20","close":7004.397},{"date":"2022-05-23","close":7030.896},{"date":"2022-05-24","close":7145.7222},{"date":"2022-05-25","close":7048.5615},{"date":"2022-05-26","close":7066.2271},{"date":"2022-05-27","close":7136.8892},{"date":"2022-05-30","close":6633.4209},{"date":"2022-05-31","close":6712.916},{"date":"2022-06-02","close":6659.9189},{"date":"2022-06-03","close":6730.5811},{"date":"2022-06-07","close":6659.9189},{"date":"2022-06-08","close":6509.7612},{"date":"2022-06-09","close":6341.9385},{"date":"2022-06-10","close":6165.2832},{"date":"2022-06-13","close":5926.7979},{"date":"2022-06-14","close":5873.8013},{"date":"2022-06-15","close":5750.1421},{"date":"2022-06-16","close":5811.9717},{"date":"2022-06-17","close":5873.8013},{"date":"2022-06-20","close":5838.4697},{"date":"2022-06-21","close":5988.6274},{"date":"2022-06-22","close":5864.9683},{"date":"2022-06-23","close":5149.5132},{"date":"2022-06-24","close":5255.5059},{"date":"2022-06-27","close":5370.333},{"date":"2022-06-28","close":5458.6606},{"date":"2022-06-29","close":5387.998},{"date":"2022-06-30","close":5246.6733},{"date":"2022-07-01","close":5140.6802},{"date":"2022-07-04","close":5043.5195},{"date":"2022-07-05","close":5131.8472},{"date":"2022-07-06","close":4840.3662},{"date":"2022-07-07","close":4840.3662},{"date":"2022-07-08","close":4937.5259},{"date":"2022-07-11","close":4813.8672},{"date":"2022-07-12","close":4663.7095},{"date":"2022-07-13","close":4619.5459},{"date":"2022-07-14","close":4663.7095},{"date":"2022-07-15","close":4566.5498},{"date":"2022-07-18","close":4707.874},{"date":"2022-07-19","close":4778.5361},{"date":"2022-07-20","close":4849.1982},{"date":"2022-07-21","close":4875.6968},{"date":"2022-07-22","close":4858.0308},{"date":"2022-07-25","close":4858.0308},{"date":"2022-07-26","close":4999.3555},{"date":"2022-07-27","close":4964.0244},{"date":"2022-07-28","close":4928.6934},{"date":"2022-07-29","close":4990.5229},{"date":"2022-08-01","close":4999.3555},{"date":"2022-08-02","close":5017.0215},{"date":"2022-08-03","close":4937.5259},{"date":"2022-08-04","close":5008.1885},{"date":"2022-08-05","close":4964.0244},{"date":"2022-08-08","close":4849.1982},{"date":"2022-08-09","close":4972.8574},{"date":"2022-08-10","close":4946.3589},{"date":"2022-08-11","close":5211.3423},{"date":"2022-08-12","close":5105.3491},{"date":"2022-08-16","close":4955.1919},{"date":"2022-08-17","close":4928.6934},{"date":"2022-08-18","close":4875.6968},{"date":"2022-08-19","close":4875.6968},{"date":"2022-08-22","close":4734.3721},{"date":"2022-08-23","close":4707.874},{"date":"2022-08-24","close":4672.543},{"date":"2022-08-25","close":4866.8638},{"date":"2022-08-26","close":4831.5327},{"date":"2022-08-29","close":4531.2178},{"date":"2022-08-30","close":4557.7163},{"date":"2022-08-31","close":4548.8833},{"date":"2022-09-01","close":4416.3916},{"date":"2022-09-02","close":4442.8901},{"date":"2022-09-05","close":4363.395},{"date":"2022-09-06","close":4358.979},{"date":"2022-09-07","close":4345.7295},{"date":"2022-09-08","close":4266.2344},{"date":"2022-09-13","close":4575.3818},{"date":"2022-09-14","close":4778.5361},{"date":"2022-09-15","close":4805.0342},{"date":"2022-09-16","close":4831.5327},{"date":"2022-09-19","close":4699.0405},{"date":"2022-09-20","close":4707.874},{"date":"2022-09-21","close":4840.3662},{"date":"2022-09-22","close":4787.3687},{"date":"2022-09-23","close":4566.5498},{"date":"2022-09-26","close":4319.2314},{"date":"2022-09-27","close":4469.3882},{"date":"2022-09-28","close":4310.3989},{"date":"2022-09-29","close":4239.7363},{"date":"2022-09-30","close":3974.7522},{"date":"2022-10-04","close":4252.9854},{"date":"2022-10-05","close":4093.9954},{"date":"2022-10-06","close":4239.7363},{"date":"2022-10-07","close":4217.6543},{"date":"2022-10-11","close":4036.5825},{"date":"2022-10-12","close":3952.6704},{"date":"2022-10-13","close":3899.6738},{"date":"2022-10-14","close":4049.8313},{"date":"2022-10-17","close":4133.7432},{"date":"2022-10-18","close":4129.3267},{"date":"2022-10-19","close":4089.5789},{"date":"2022-10-20","close":4142.5757},{"date":"2022-10-21","close":4014.5002},{"date":"2022-10-24","close":4027.7493},{"date":"2022-10-25","close":3899.6738},{"date":"2022-10-26","close":3824.5955},{"date":"2022-10-27","close":3833.428},{"date":"2022-10-28","close":3824.5955},{"date":"2022-10-31","close":3798.0967},{"date":"2022-11-01","close":3815.7627},{"date":"2022-11-02","close":3904.0906},{"date":"2022-11-03","close":3692.1038},{"date":"2022-11-04","close":3753.9333},{"date":"2022-11-07","close":4222.0703},{"date":"2022-11-08","close":4160.2412},{"date":"2022-11-09","close":4195.5723},{"date":"2022-11-10","close":4230.9033},{"date":"2022-11-11","close":4522.3857},{"date":"2022-11-14","close":4637.2114},{"date":"2022-11-15","close":4884.5293},{"date":"2022-11-16","close":4743.2046},{"date":"2022-11-17","close":4637.2114},{"date":"2022-11-18","close":4610.7129},{"date":"2022-11-21","close":4522.3857},{"date":"2022-11-22","close":4513.5527},{"date":"2022-11-23","close":4628.3789},{"date":"2022-11-24","close":4584.2148},{"date":"2022-11-25","close":4584.2148},{"date":"2022-11-28","close":4610.7129},{"date":"2022-11-29","close":4725.5391},{"date":"2022-11-30","close":4760.8711},{"date":"2022-12-01","close":4787.3687},{"date":"2022-12-02","close":4813.8672},{"date":"2022-12-05","close":5008.1885},{"date":"2022-12-06","close":4875.6968},{"date":"2022-12-07","close":4840.3662},{"date":"2022-12-08","close":5017.0215},{"date":"2022-12-09","close":5255.5059},{"date":"2022-12-12","close":5061.1846},{"date":"2022-12-13","close":4990.5229},{"date":"2022-12-14","close":4981.6899},{"date":"2022-12-15","close":4937.5259},{"date":"2022-12-16","close":5193.6768},{"date":"2022-12-19","close":5193.6768},{"date":"2022-12-20","close":5025.854},{"date":"2022-12-21","close":5123.0146},{"date":"2022-12-22","close":5449.8271},{"date":"2022-12-23","close":5326.1685},{"date":"2022-12-26","close":5202.5098},{"date":"2022-12-27","close":5273.1719},{"date":"2022-12-28","close":5336.5952},{"date":"2022-12-29","close":5191.6274},{"date":"2023-01-02","close":4983.2378},{"date":"2023-01-03","close":4956.0566},{"date":"2023-01-04","close":4738.6064},{"date":"2023-01-05","close":4702.3647},{"date":"2023-01-06","close":4928.875},{"date":"2023-01-09","close":4928.875},{"date":"2023-01-10","close":5019.4795},{"date":"2023-01-11","close":4965.1177},{"date":"2023-01-12","close":4901.6943},{"date":"2023-01-13","close":5345.6553},{"date":"2023-01-16","close":5300.353},{"date":"2023-01-17","close":5463.4409},{"date":"2023-01-18","close":5526.8638},{"date":"2023-01-19","close":5427.1997},{"date":"2023-01-20","close":5390.957},{"date":"2023-01-25","close":5390.957},{"date":"2023-01-26","close":5381.897},{"date":"2023-01-27","close":5544.9849},{"date":"2023-01-30","close":5318.4741},{"date":"2023-01-31","close":5472.5015},{"date":"2023-02-01","close":5463.4409},{"date":"2023-02-02","close":5644.6494},{"date":"2023-02-03","close":5526.8638},{"date":"2023-02-06","close":5427.1997},{"date":"2023-02-07","close":5427.1997},{"date":"2023-02-08","close":5336.5952},{"date":"2023-02-09","close":5436.2598},{"date":"2023-02-10","close":5381.897},{"date":"2023-02-13","close":5554.0454},{"date":"2023-02-14","close":5463.4409},{"date":"2023-02-15","close":5472.5015},{"date":"2023-02-16","close":5372.8369},{"date":"2023-02-17","close":5499.6826},{"date":"2023-02-20","close":5454.3804},{"date":"2023-02-21","close":5708.0728},{"date":"2023-02-22","close":5798.6772},{"date":"2023-02-23","close":5952.7046},{"date":"2023-02-24","close":5998.0068},{"date":"2023-02-27","close":5934.583},{"date":"2023-02-28","close":5735.2539},{"date":"2023-03-02","close":6124.8525},{"date":"2023-03-03","close":5961.7646},{"date":"2023-03-06","close":5771.4961},{"date":"2023-03-07","close":5662.7705},{"date":"2023-03-08","close":5508.7437},{"date":"2023-03-09","close":5590.2866},{"date":"2023-03-10","close":5436.2598},{"date":"2023-03-13","close":5436.2598},{"date":"2023-03-14","close":5345.6553},{"date":"2023-03-15","close":5345.6553},{"date":"2023-03-16","close":5191.6274},{"date":"2023-03-17","close":5173.5073},{"date":"2023-03-20","close":5137.2656},{"date":"2023-03-21","close":5110.084},{"date":"2023-03-22","close":5091.9634},{"date":"2023-03-23","close":5046.6606},{"date":"2023-03-24","close":5019.4795},{"date":"2023-03-27","close":4965.1177},{"date":"2023-03-28","close":5264.1113},{"date":"2023-03-29","close":5209.749},{"date":"2023-03-30","close":5282.2324},{"date":"2023-03-31","close":5264.1113},{"date":"2023-04-03","close":5336.5952},{"date":"2023-04-04","close":5282.2324},{"date":"2023-04-05","close":5255.0513},{"date":"2023-04-06","close":5128.2046},{"date":"2023-04-07","close":5010.4194},{"date":"2023-04-10","close":5037.6006},{"date":"2023-04-11","close":5200.6885},{"date":"2023-04-12","close":5309.4136},{"date":"2023-04-13","close":5309.4136},{"date":"2023-04-14","close":5445.3198},{"date":"2023-04-17","close":5526.8638},{"date":"2023-04-18","close":5671.8306},{"date":"2023-04-19","close":5644.6494},{"date":"2023-04-20","close":5554.0454},{"date":"2023-04-21","close":5418.1387},{"date":"2023-04-24","close":5291.293},{"date":"2023-04-25","close":5245.9902},{"date":"2023-04-26","close":4883.5737},{"date":"2023-04-27","close":4829.2109},{"date":"2023-04-28","close":4928.875},{"date":"2023-05-02","close":4802.0293},{"date":"2023-05-03","close":4638.9419},{"date":"2023-05-04","close":4666.1226},{"date":"2023-05-08","close":4720.4854},{"date":"2023-05-09","close":4648.0015},{"date":"2023-05-10","close":4566.4585},{"date":"2023-05-11","close":4729.5459},{"date":"2023-05-12","close":4738.6064},{"date":"2023-05-15","close":4629.8813},{"date":"2023-05-16","close":4620.8208},{"date":"2023-05-17","close":4620.8208},{"date":"2023-05-18","close":4747.667},{"date":"2023-05-19","close":4720.4854},{"date":"2023-05-22","close":4783.9082},{"date":"2023-05-23","close":4747.667},{"date":"2023-05-24","close":4702.3647},{"date":"2023-05-25","close":4638.9419},{"date":"2023-05-26","close":4267.4639},{"date":"2023-05-30","close":4358.0684},{"date":"2023-05-31","close":4267.4639},{"date":"2023-06-01","close":4281.0542},{"date":"2023-06-02","close":4276.5239},{"date":"2023-06-05","close":4457.7329},{"date":"2023-06-07","close":4729.5459},{"date":"2023-06-08","close":4811.0898},{"date":"2023-06-09","close":4756.7271},{"date":"2023-06-12","close":4729.5459},{"date":"2023-06-13","close":4693.3042},{"date":"2023-06-14","close":4820.1499},{"date":"2023-06-15","close":4693.3042},{"date":"2023-06-16","close":4838.2715},{"date":"2023-06-19","close":4792.9692},{"date":"2023-06-20","close":4956.0566},{"date":"2023-06-21","close":4684.2441},{"date":"2023-06-22","close":4765.7881},{"date":"2023-06-23","close":4629.8813},{"date":"2023-06-26","close":4629.8813},{"date":"2023-06-27","close":4738.6064},{"date":"2023-06-28","close":4693.3042},{"date":"2023-06-29","close":4611.7603},{"date":"2023-06-30","close":4693.3042},{"date":"2023-07-03","close":4611.7603},{"date":"2023-07-04","close":4602.6997},{"date":"2023-07-05","close":4557.3975},{"date":"2023-07-06","close":4493.9746},{"date":"2023-07-07","close":4398.8403},{"date":"2023-07-10","close":4312.7661},{"date":"2023-07-11","close":4321.8262},{"date":"2023-07-12","close":4566.4585},{"date":"2023-07-13","close":4666.1226},{"date":"2023-07-14","close":4675.1831},{"date":"2023-07-17","close":4675.1831},{"date":"2023-07-18","close":4548.3374},{"date":"2023-07-19","close":4493.9746},{"date":"2023-07-20","close":4516.6255},{"date":"2023-07-21","close":4448.6719},{"date":"2023-07-24","close":4353.5381},{"date":"2023-07-25","close":4240.2827},{"date":"2023-07-26","close":4131.5571},{"date":"2023-07-27","close":4294.645},{"date":"2023-07-28","close":4358.0684},{"date":"2023-07-31","close":4330.8867},{"date":"2023-08-01","close":4444.1426},{"date":"2023-08-02","close":4303.7056},{"date":"2023-08-03","close":4249.3433},{"date":"2023-08-04","close":4362.5981},{"date":"2023-08-07","close":4358.0684},{"date":"2023-08-08","close":4335.4175},{"date":"2023-08-09","close":4326.3569},{"date":"2023-08-10","close":4335.4175},{"date":"2023-08-11","close":4353.5381},{"date":"2023-08-14","close":4140.6182},{"date":"2023-08-16","close":3963.9395},{"date":"2023-08-17","close":4117.9668},{"date":"2023-08-18","close":3986.5906},{"date":"2023-08-21","close":4031.8928},{"date":"2023-08-22","close":3959.4089},{"date":"2023-08-23","close":3905.0464},{"date":"2023-08-24","close":3914.1072},{"date":"2023-08-25","close":3927.6978},{"date":"2023-08-28","close":3972.9995},{"date":"2023-08-29","close":4031.8928},{"date":"2023-08-30","close":4054.5435},{"date":"2023-08-31","close":4040.9529},{"date":"2023-09-01","close":4022.8325},{"date":"2023-09-04","close":4113.4365},{"date":"2023-09-05","close":4018.302},{"date":"2023-09-06","close":3927.6978},{"date":"2023-09-07","close":3841.6235},{"date":"2023-09-08","close":3882.3955},{"date":"2023-09-11","close":3905.0464},{"date":"2023-09-12","close":3855.2141},{"date":"2023-09-13","close":3909.5767},{"date":"2023-09-14","close":3914.1072},{"date":"2023-09-15","close":4367.1289},{"date":"2023-09-18","close":4176.8594},{"date":"2023-09-19","close":4217.6313},{"date":"2023-09-20","close":4602.6997},{"date":"2023-09-21","close":4638.9419},{"date":"2023-09-22","close":4484.9146},{"date":"2023-09-25","close":4371.6587},{"date":"2023-09-26","close":4362.5981},{"date":"2023-09-27","close":4493.9746},{"date":"2023-10-04","close":4403.3706},{"date":"2023-10-05","close":4253.873},{"date":"2023-10-06","close":4281.0542},{"date":"2023-10-10","close":4249.3433},{"date":"2023-10-11","close":4068.1343},{"date":"2023-10-12","close":3950.3486},{"date":"2023-10-13","close":3732.8982},{"date":"2023-10-16","close":3737.4285},{"date":"2023-10-17","close":3859.7444},{"date":"2023-10-18","close":3895.9858},{"date":"2023-10-19","close":4031.8928},{"date":"2023-10-20","close":3809.9119},{"date":"2023-10-23","close":3796.3213},{"date":"2023-10-24","close":3891.4561},{"date":"2023-10-25","close":4022.8325},{"date":"2023-10-26","close":3837.0933},{"date":"2023-10-27","close":3855.2141},{"date":"2023-10-30","close":3914.1072},{"date":"2023-10-31","close":3895.9858},{"date":"2023-11-01","close":3932.2275},{"date":"2023-11-02","close":3800.8516},{"date":"2023-11-03","close":3873.3352},{"date":"2023-11-06","close":4167.7993},{"date":"2023-11-07","close":4113.4365},{"date":"2023-11-08","close":4131.5571},{"date":"2023-11-09","close":4167.7993},{"date":"2023-11-10","close":4099.8457},{"date":"2023-11-13","close":4040.9529},{"date":"2023-11-14","close":3818.9727},{"date":"2023-11-15","close":3818.9727},{"date":"2023-11-16","close":3741.959},{"date":"2023-11-17","close":3723.8379},{"date":"2023-11-20","close":3809.9119},{"date":"2023-11-21","close":3895.9858},{"date":"2023-11-22","close":3932.2275},{"date":"2023-11-23","close":3877.8655},{"date":"2023-11-24","close":3823.5027},{"date":"2023-11-27","close":3859.7444},{"date":"2023-11-28","close":4013.7715},{"date":"2023-11-29","close":3959.4089},{"date":"2023-11-30","close":4099.8457},{"date":"2023-12-01","close":4389.7798},{"date":"2023-12-04","close":4276.5239},{"date":"2023-12-05","close":4190.4502},{"date":"2023-12-06","close":3959.4089},{"date":"2023-12-07","close":3954.8792},{"date":"2023-12-08","close":3909.5767},{"date":"2023-12-11","close":3950.3486},{"date":"2023-12-12","close":3972.9995},{"date":"2023-12-13","close":3891.4561},{"date":"2023-12-14","close":3986.5906},{"date":"2023-12-15","close":3963.9395},{"date":"2023-12-18","close":4127.0273},{"date":"2023-12-19","close":3710.2471},{"date":"2023-12-20","close":3624.1731},{"date":"2023-12-21","close":3497.3269},{"date":"2023-12-22","close":3379.5415},{"date":"2023-12-26","close":3352.3601},{"date":"2023-12-27","close":3361.6338},{"date":"2023-12-28","close":3463.6421},{"date":"2024-01-02","close":3463.6421},{"date":"2024-01-03","close":3426.5481},{"date":"2024-01-04","close":3408.0012},{"date":"2024-01-05","close":3380.1807},{"date":"2024-01-08","close":3435.8215},{"date":"2024-01-09","close":3468.2786},{"date":"2024-01-10","close":3296.7195},{"date":"2024-01-11","close":3287.446},{"date":"2024-01-12","close":3333.8135},{"date":"2024-01-15","close":3347.7236},{"date":"2024-01-16","close":3254.9888},{"date":"2024-01-17","close":3356.9968},{"date":"2024-01-18","close":3417.2744},{"date":"2024-01-19","close":3361.6338},{"date":"2024-01-22","close":3440.4583},{"date":"2024-01-23","close":3477.552},{"date":"2024-01-24","close":3333.8135},{"date":"2024-01-25","close":3361.6338},{"date":"2024-01-26","close":3356.9968},{"date":"2024-01-29","close":3352.3604},{"date":"2024-01-30","close":3440.4583},{"date":"2024-01-31","close":3389.4541},{"date":"2024-02-01","close":3454.3684},{"date":"2024-02-02","close":3547.103},{"date":"2024-02-05","close":3338.45},{"date":"2024-02-06","close":3319.9031},{"date":"2024-02-07","close":4020.0503},{"date":"2024-02-08","close":4163.7891},{"date":"2024-02-13","close":4084.9646},{"date":"2024-02-14","close":4010.7766},{"date":"2024-02-15","close":3918.0422},{"date":"2024-02-16","close":4122.0581},{"date":"2024-02-19","close":4247.2505},{"date":"2024-02-20","close":4237.9771},{"date":"2024-02-21","close":4163.7891},{"date":"2024-02-22","close":4191.6094},{"date":"2024-02-23","close":4159.1523},{"date":"2024-02-26","close":4247.2505},{"date":"2024-02-27","close":4191.6094},{"date":"2024-02-28","close":4265.7974},{"date":"2024-02-29","close":4511.5444},{"date":"2024-03-04","close":4534.728},{"date":"2024-03-05","close":4400.2627},{"date":"2024-03-06","close":4326.0747},{"date":"2024-03-07","close":4219.4297},{"date":"2024-03-08","close":4247.2505},{"date":"2024-03-11","close":4275.0708},{"date":"2024-03-12","close":4159.1523},{"date":"2024-03-13","close":3969.0464},{"date":"2024-03-14","close":4098.875},{"date":"2024-03-15","close":4126.6953},{"date":"2024-03-18","close":4061.781},{"date":"2024-03-19","close":4029.3237},{"date":"2024-03-20","close":4043.2339},{"date":"2024-03-21","close":4080.3276},{"date":"2024-03-22","close":4112.7852},{"date":"2024-03-25","close":3904.1318},{"date":"2024-03-26","close":3969.0464},{"date":"2024-03-27","close":3955.1362},{"date":"2024-03-28","close":3950.4993},{"date":"2024-03-29","close":3834.5808},{"date":"2024-04-01","close":3839.2175},{"date":"2024-04-02","close":3783.5767},{"date":"2024-04-03","close":3816.0339},{"date":"2024-04-04","close":3765.0298},{"date":"2024-04-05","close":3727.936},{"date":"2024-04-08","close":3792.8501},{"date":"2024-04-09","close":3820.6707},{"date":"2024-04-11","close":3829.9441},{"date":"2024-04-12","close":3755.7561},{"date":"2024-04-15","close":3820.6707},{"date":"2024-04-16","close":3658.3848},{"date":"2024-04-17","close":3635.2012},{"date":"2024-04-18","close":3667.6582},{"date":"2024-04-19","close":3723.2991},{"date":"2024-04-22","close":3825.3074},{"date":"2024-04-23","close":3857.7644},{"date":"2024-04-24","close":3816.0339},{"date":"2024-04-25","close":3843.8545},{"date":"2024-04-26","close":3774.3032},{"date":"2024-04-29","close":3894.8584},{"date":"2024-04-30","close":3811.397},{"date":"2024-05-02","close":3834.5808},{"date":"2024-05-03","close":3871.6746},{"date":"2024-05-07","close":3918.0422},{"date":"2024-05-08","close":4205.5195},{"date":"2024-05-09","close":4307.5283},{"date":"2024-05-10","close":4465.1768},{"date":"2024-05-13","close":4288.981},{"date":"2024-05-14","close":4275.0708},{"date":"2024-05-16","close":4117.4219},{"date":"2024-05-17","close":4024.6868},{"date":"2024-05-20","close":4117.4219},{"date":"2024-05-21","close":4020.0503},{"date":"2024-05-22","close":4038.5969},{"date":"2024-05-23","close":3955.1362},{"date":"2024-05-24","close":3945.8623},{"date":"2024-05-27","close":3973.6829},{"date":"2024-05-28","close":4024.6868},{"date":"2024-05-29","close":4033.9607},{"date":"2024-05-30","close":3904.1318},{"date":"2024-05-31","close":3992.23},{"date":"2024-06-03","close":4135.9688},{"date":"2024-06-04","close":4061.781},{"date":"2024-06-05","close":3964.4094},{"date":"2024-06-07","close":3969.0464},{"date":"2024-06-10","close":3899.4951},{"date":"2024-06-11","close":3811.397},{"date":"2024-06-12","close":3783.5767},{"date":"2024-06-13","close":3746.4829},{"date":"2024-06-14","close":3783.5767},{"date":"2024-06-17","close":3727.936},{"date":"2024-06-18","close":3709.3889},{"date":"2024-06-19","close":3769.6665},{"date":"2024-06-20","close":3922.6787},{"date":"2024-06-21","close":3783.5767},{"date":"2024-06-24","close":3741.8462},{"date":"2024-06-25","close":3853.1277},{"date":"2024-06-26","close":3871.6746},{"date":"2024-06-27","close":3802.1238},{"date":"2024-06-28","close":3973.6829},{"date":"2024-07-01","close":3913.4053},{"date":"2024-07-02","close":3876.3115},{"date":"2024-07-03","close":3871.6746},{"date":"2024-07-04","close":3816.0339},{"date":"2024-07-05","close":3765.0298},{"date":"2024-07-08","close":3704.7522},{"date":"2024-07-09","close":3672.2952},{"date":"2024-07-10","close":3630.5645},{"date":"2024-07-11","close":3621.2908},{"date":"2024-07-12","close":3621.2908},{"date":"2024-07-15","close":3602.7439},{"date":"2024-07-16","close":3598.1074},{"date":"2024-07-17","close":3570.2869},{"date":"2024-07-18","close":3556.3767},{"date":"2024-07-19","close":3491.4622},{"date":"2024-07-22","close":3426.5481},{"date":"2024-07-23","close":3408.0012},{"date":"2024-07-24","close":3561.0134},{"date":"2024-07-25","close":3412.6377},{"date":"2024-07-26","close":3523.9197},{"date":"2024-07-29","close":3505.3726},{"date":"2024-07-30","close":3533.1929},{"date":"2024-07-31","close":3593.4705},{"date":"2024-08-01","close":3672.2952},{"date":"2024-08-02","close":3445.095},{"date":"2024-08-05","close":3162.2542},{"date":"2024-08-06","close":3384.8174},{"date":"2024-08-07","close":3380.1807},{"date":"2024-08-08","close":3421.9114},{"date":"2024-08-09","close":3394.0908},{"date":"2024-08-12","close":3421.9114},{"date":"2024-08-13","close":3426.5481},{"date":"2024-08-14","close":3477.552},{"date":"2024-08-16","close":3523.9197},{"date":"2024-08-19","close":3454.3684},{"date":"2024-08-20","close":3505.3726},{"date":"2024-08-21","close":3486.8254},{"date":"2024-08-22","close":3537.8298},{"date":"2024-08-23","close":3459.0051},{"date":"2024-08-26","close":3459.0051},{"date":"2024-08-27","close":3505.3726},{"date":"2024-08-28","close":3459.0051},{"date":"2024-08-29","close":3366.2705},{"date":"2024-08-30","close":3435.8215},{"date":"2024-09-02","close":3315.2664},{"date":"2024-09-03","close":3347.7236},{"date":"2024-09-04","close":3213.2581},{"date":"2024-09-05","close":3282.8091},{"date":"2024-09-06","close":3134.4336},{"date":"2024-09-09","close":3115.8867},{"date":"2024-09-10","close":3208.6213},{"date":"2024-09-11","close":3157.6174},{"date":"2024-09-12","close":3250.3521},{"date":"2024-09-13","close":3259.6255},{"date":"2024-09-19","close":3273.5359},{"date":"2024-09-20","close":3282.8091},{"date":"2024-09-23","close":3231.8052},{"date":"2024-09-24","close":3333.8135},{"date":"2024-09-25","close":3533.1929},{"date":"2024-09-26","close":3570.2869},{"date":"2024-09-27","close":3723.2991},{"date":"2024-09-30","close":3704.7522},{"date":"2024-10-02","close":3598.1074},{"date":"2024-10-04","close":3403.3643},{"date":"2024-10-07","close":3463.6421},{"date":"2024-10-08","close":3431.1846},{"date":"2024-10-10","close":3380.1807},{"date":"2024-10-11","close":3352.3604},{"date":"2024-10-14","close":3352.3604},{"date":"2024-10-15","close":3347.7236},{"date":"2024-10-16","close":3324.5398},{"date":"2024-10-17","close":3356.9968},{"date":"2024-10-18","close":3329.1765},{"date":"2024-10-21","close":3292.0828},{"date":"2024-10-22","close":3241.0786},{"date":"2024-10-23","close":3264.2622},{"date":"2024-10-24","close":3236.4419},{"date":"2024-10-25","close":3157.6174},{"date":"2024-10-28","close":3227.1682},{"date":"2024-10-29","close":3245.7153},{"date":"2024-10-30","close":3250.3521},{"date":"2024-10-31","close":3296.7195},{"date":"2024-11-01","close":3301.356},{"date":"2024-11-04","close":3366.2705},{"date":"2024-11-05","close":3333.8135},{"date":"2024-11-06","close":3287.446},{"date":"2024-11-07","close":3287.446},{"date":"2024-11-08","close":3356.9968},{"date":"2024-11-11","close":3264.2622},{"date":"2024-11-12","close":3217.895},{"date":"2024-11-13","close":3199.3479},{"date":"2024-11-14","close":3185.4377},{"date":"2024-11-15","close":3254.9888},{"date":"2024-11-18","close":3384.8174},{"date":"2024-11-19","close":3361.6338},{"date":"2024-11-20","close":3389.4541},{"date":"2024-11-21","close":3343.0867},{"date":"2024-11-22","close":3356.9968},{"date":"2024-11-25","close":3352.3604},{"date":"2024-11-26","close":3380.1807},{"date":"2024-11-27","close":3292.0828},{"date":"2024-11-28","close":3296.7195},{"date":"2024-11-29","close":3203.9846},{"date":"2024-12-02","close":3176.1643},{"date":"2024-12-03","close":3213.2581},{"date":"2024-12-04","close":3180.801},{"date":"2024-12-05","close":3106.6133},{"date":"2024-12-06","close":3120.5234},{"date":"2024-12-09","close":2999.9683},{"date":"2024-12-10","close":3166.8906},{"date":"2024-12-11","close":3213.2581},{"date":"2024-12-12","close":3194.7112},{"date":"2024-12-13","close":3217.895},{"date":"2024-12-16","close":3190.0745},{"date":"2024-12-17","close":3190.0745},{"date":"2024-12-18","close":3194.7112},{"date":"2024-12-19","close":3106.6133},{"date":"2024-12-20","close":3115.8867},{"date":"2024-12-23","close":3115.8867},{"date":"2024-12-24","close":3139.0703},{"date":"2024-12-26","close":3125.1602},{"date":"2024-12-27","close":3158.8157},{"date":"2024-12-30","close":3173.2395},{"date":"2025-01-02","close":3163.6235},{"date":"2025-01-03","close":3269.3982},{"date":"2025-01-06","close":3317.4775},{"date":"2025-01-07","close":3259.7825},{"date":"2025-01-08","close":3279.0142},{"date":"2025-01-09","close":3230.9348},{"date":"2025-01-10","close":3230.9348},{"date":"2025-01-13","close":3202.0872},{"date":"2025-01-14","close":3264.5903},{"date":"2025-01-15","close":3389.5967},{"date":"2025-01-16","close":3360.749},{"date":"2025-01-17","close":3303.054},{"date":"2025-01-20","close":3254.9744},{"date":"2025-01-21","close":3269.3982},{"date":"2025-01-22","close":3269.3982},{"date":"2025-01-23","close":3178.0474},{"date":"2025-01-24","close":3173.2395},{"date":"2025-01-31","close":3197.2793},{"date":"2025-02-03","close":3144.3918},{"date":"2025-02-04","close":3235.7427},{"date":"2025-02-05","close":3269.3982},{"date":"2025-02-06","close":3240.5505},{"date":"2025-02-07","close":3192.4712},{"date":"2025-02-10","close":3197.2793},{"date":"2025-02-11","close":3269.3982},{"date":"2025-02-12","close":3230.9348},{"date":"2025-02-13","close":3303.054},{"date":"2025-02-14","close":3331.9014},{"date":"2025-02-17","close":3379.981},{"date":"2025-02-18","close":3413.6365},{"date":"2025-02-19","close":3495.3713},{"date":"2025-02-20","close":3601.146},{"date":"2025-02-21","close":3596.3381},{"date":"2025-02-24","close":3581.9143},{"date":"2025-02-25","close":3658.8413},{"date":"2025-02-26","close":3702.1128},{"date":"2025-02-27","close":3682.8811},{"date":"2025-02-28","close":3634.8015},{"date":"2025-03-04","close":3586.7222},{"date":"2025-03-05","close":3812.6953},{"date":"2025-03-06","close":3822.3113},{"date":"2025-03-07","close":3793.4636},{"date":"2025-03-10","close":3812.6953},{"date":"2025-03-11","close":3783.8477},{"date":"2025-03-12","close":3543.4507},{"date":"2025-03-13","close":3567.4905},{"date":"2025-03-14","close":3471.3318},{"date":"2025-03-17","close":3476.1396},{"date":"2025-03-18","close":3423.2522},{"date":"2025-03-19","close":3404.0205},{"date":"2025-03-20","close":3384.7888},{"date":"2025-03-21","close":3447.292},{"date":"2025-03-24","close":3480.9475},{"date":"2025-03-25","close":3404.0205},{"date":"2025-03-26","close":3355.9412},{"date":"2025-03-27","close":3331.9014},{"date":"2025-03-28","close":3245.3586},{"date":"2025-03-31","close":3245.3586},{"date":"2025-04-01","close":3283.822},{"date":"2025-04-02","close":3259.7825},{"date":"2025-04-03","close":3202.0872},{"date":"2025-04-04","close":3221.3188},{"date":"2025-04-07","close":3067.4648},{"date":"2025-04-08","close":2947.2664},{"date":"2025-04-09","close":2956.8823},{"date":"2025-04-10","close":3144.3918},{"date":"2025-04-11","close":3163.6235},{"date":"2025-04-14","close":3206.895},{"date":"2025-04-15","close":3192.4712},{"date":"2025-04-16","close":3202.0872},{"date":"2025-04-17","close":3154.0078},{"date":"2025-04-18","close":3216.511},{"date":"2025-04-21","close":3197.2793},{"date":"2025-04-22","close":3154.0078},{"date":"2025-04-23","close":3192.4712},{"date":"2025-04-24","close":3168.4316},{"date":"2025-04-25","close":3187.6633},{"date":"2025-04-28","close":3221.3188},{"date":"2025-04-29","close":3182.8555},{"date":"2025-04-30","close":3206.895},{"date":"2025-05-02","close":3187.6633},{"date":"2025-05-07","close":3279.0142},{"date":"2025-05-08","close":3235.7427},{"date":"2025-05-09","close":3245.3586},{"date":"2025-05-12","close":3346.3252},{"date":"2025-05-13","close":3404.0205},{"date":"2025-05-14","close":3461.7158},{"date":"2025-05-15","close":3461.7158},{"date":"2025-05-16","close":3495.3713},{"date":"2025-05-19","close":3514.603},{"date":"2025-05-20","close":3413.6365},{"date":"2025-05-21","close":3447.292},{"date":"2025-05-22","close":3442.4841},{"date":"2025-05-23","close":3461.7158},{"date":"2025-05-26","close":3519.4111},{"date":"2025-05-27","close":3480.9475},{"date":"2025-05-28","close":3509.7952},{"date":"2025-05-29","close":3553.0667},{"date":"2025-05-30","close":3562.6826},{"date":"2025-06-02","close":3562.6826},{"date":"2025-06-04","close":3605.9539},{"date":"2025-06-05","close":3543.4507},{"date":"2025-06-09","close":3577.1064},{"date":"2025-06-10","close":3577.1064},{"date":"2025-06-11","close":3654.0334},{"date":"2025-06-12","close":3706.9207},{"date":"2025-06-13","close":3740.5762},{"date":"2025-06-16","close":3894.4302},{"date":"2025-06-17","close":3755.0},{"date":"2025-06-18","close":3817.5032},{"date":"2025-06-19","close":3793.4636},{"date":"2025-06-20","close":3759.8081},{"date":"2025-06-23","close":3783.8477},{"date":"2025-06-24","close":3740.5762},{"date":"2025-06-25","close":3668.4573},{"date":"2025-06-26","close":3658.8413},{"date":"2025-06-27","close":3572.2983},{"date":"2025-06-30","close":3572.2983},{"date":"2025-07-01","close":3658.8413},{"date":"2025-07-02","close":3654.0334},{"date":"2025-07-03","close":3740.5762},{"date":"2025-07-04","close":3697.3049},{"date":"2025-07-07","close":3687.689},{"date":"2025-07-08","close":3730.9604},{"date":"2025-07-09","close":3827.1191},{"date":"2025-07-10","close":3798.2715},{"date":"2025-07-11","close":3889.6223},{"date":"2025-07-14","close":3980.9731},{"date":"2025-07-15","close":3966.5493},{"date":"2025-07-16","close":3875.1985},{"date":"2025-07-17","close":3908.854},{"date":"2025-07-18","close":4048.2844},{"date":"2025-07-21","close":4048.2844},{"date":"2025-07-22","close":4014.6287},{"date":"2025-07-23","close":4105.9795},{"date":"2025-07-24","close":4115.5957},{"date":"2025-07-25","close":4130.0195},{"date":"2025-07-28","close":4048.2844},{"date":"2025-07-29","close":4077.1321},{"date":"2025-07-30","close":4024.2446},{"date":"2025-07-31","close":4048.2844},{"date":"2025-08-01","close":3807.8875},{"date":"2025-08-04","close":3880.0066},{"date":"2025-08-05","close":3990.5891},{"date":"2025-08-06","close":3990.5891},{"date":"2025-08-07","close":4038.6685},{"date":"2025-08-08","close":3990.5891},{"date":"2025-08-11","close":3966.5493},{"date":"2025-08-12","close":3976.1653},{"date":"2025-08-13","close":3956.9336},{"date":"2025-08-14","close":3942.5098},{"date":"2025-08-18","close":3865.5828},{"date":"2025-08-19","close":3928.0859},{"date":"2025-08-20","close":3851.1589},{"date":"2025-08-21","close":3899.2383},{"date":"2025-08-22","close":3851.1589},{"date":"2025-08-25","close":3846.3508},{"date":"2025-08-26","close":3807.8875},{"date":"2025-08-27","close":3788.6558},{"date":"2025-08-28","close":3783.8477},{"date":"2025-08-29","close":3745.3843},{"date":"2025-09-01","close":3745.3843},{"date":"2025-09-02","close":3711.7285},{"date":"2025-09-03","close":3726.1523},{"date":"2025-09-04","close":3851.1589},{"date":"2025-09-05","close":3822.3113},{"date":"2025-09-08","close":3831.927},{"date":"2025-09-09","close":3827.1191},{"date":"2025-09-10","close":3928.0859},{"date":"2025-09-11","close":3942.5098},{"date":"2025-09-12","close":4005.0129},{"date":"2025-09-15","close":3985.7812},{"date":"2025-09-16","close":3937.7017},{"date":"2025-09-17","close":3952.1255},{"date":"2025-09-18","close":3990.5891},{"date":"2025-09-19","close":4100.0},{"date":"2025-09-22","close":3865.5828},{"date":"2025-09-23","close":3755.0},{"date":"2025-09-24","close":3798.2715},{"date":"2025-09-25","close":3803.0793},{"date":"2025-09-26","close":3755.0},{"date":"2025-09-29","close":3764.616},{"date":"2025-09-30","close":3711.7285},{"date":"2025-10-01","close":3625.1858},{"date":"2025-10-02","close":3663.6492},{"date":"2025-10-10","close":3452.0999},{"date":"2025-10-13","close":3413.6365},{"date":"2025-10-14","close":3586.7222},{"date":"2025-10-15","close":3553.0667},{"date":"2025-10-16","close":3529.0269},{"date":"2025-10-17","close":3548.2588},{"date":"2025-10-20","close":3586.7222},{"date":"2025-10-21","close":3644.4175},{"date":"2025-10-22","close":3836.7351},{"date":"2025-10-23","close":3687.689},{"date":"2025-10-24","close":3682.8811},{"date":"2025-10-27","close":3706.9207},{"date":"2025-10-28","close":3750.1921},{"date":"2025-10-29","close":3706.9207},{"date":"2025-10-30","close":3687.689},{"date":"2025-10-31","close":3682.8811},{"date":"2025-11-03","close":3586.7222},{"date":"2025-11-04","close":3581.9143},{"date":"2025-11-05","close":3504.9873},{"date":"2025-11-06","close":3629.9937},{"date":"2025-11-07","close":3654.0334},{"date":"2025-11-10","close":3682.8811},{"date":"2025-11-11","close":3620.3777},{"date":"2025-11-12","close":3654.0334},{"date":"2025-11-13","close":3629.9937},{"date":"2025-11-14","close":3581.9143},{"date":"2025-11-17","close":3567.4905},{"date":"2025-11-18","close":3543.4507},{"date":"2025-11-19","close":3480.9475},{"date":"2025-11-20","close":3654.0334},{"date":"2025-11-21","close":3605.9539},{"date":"2025-11-24","close":3524.219},{"date":"2025-11-25","close":3529.0269},{"date":"2025-11-26","close":3591.5303},{"date":"2025-11-27","close":3610.762},{"date":"2025-11-28","close":3625.1858},{"date":"2025-12-01","close":3788.6558},{"date":"2025-12-02","close":4211.7544},{"date":"2025-12-03","close":4163.6748},{"date":"2025-12-04","close":4211.7544},{"date":"2025-12-05","close":4115.5957},{"date":"2025-12-08","close":3971.3574},{"date":"2025-12-09","close":3932.8938},{"date":"2025-12-10","close":3841.543},{"date":"2025-12-11","close":3894.4302},{"date":"2025-12-12","close":3899.2383},{"date":"2025-12-15","close":3875.1985},{"date":"2025-12-16","close":3831.927},{"date":"2025-12-17","close":3851.1589},{"date":"2025-12-18","close":3755.0},{"date":"2025-12-19","close":3774.2319},{"date":"2025-12-22","close":3774.2319},{"date":"2025-12-23","close":3783.8477},{"date":"2025-12-24","close":3779.0398},{"date":"2025-12-26","close":3755.0},{"date":"2025-12-29","close":3865.0},{"date":"2025-12-30","close":3850.0},{"date":"2026-01-02","close":3795.0},{"date":"2026-01-05","close":3800.0},{"date":"2026-01-06","close":3825.0},{"date":"2026-01-07","close":3920.0},{"date":"2026-01-08","close":3845.0},{"date":"2026-01-09","close":3880.0},{"date":"2026-01-12","close":3925.0},{"date":"2026-01-13","close":3985.0},{"date":"2026-01-14","close":4055.0},{"date":"2026-01-15","close":4170.0},{"date":"2026-01-16","close":4155.0},{"date":"2026-01-19","close":4185.0},{"date":"2026-01-20","close":4465.0},{"date":"2026-01-21","close":4400.0},{"date":"2026-01-22","close":4475.0},{"date":"2026-01-23","close":4435.0},{"date":"2026-01-26","close":4430.0},{"date":"2026-01-27","close":4515.0},{"date":"2026-01-28","close":4690.0},{"date":"2026-01-29","close":4815.0},{"date":"2026-01-30","close":4700.0},{"date":"2026-02-02","close":4840.0},{"date":"2026-02-03","close":4935.0},{"date":"2026-02-04","close":5030.0},{"date":"2026-02-05","close":4995.0},{"date":"2026-02-06","close":4885.0},{"date":"2026-02-09","close":4990.0},{"date":"2026-02-10","close":5080.0},{"date":"2026-02-11","close":4910.0},{"date":"2026-02-12","close":5120.0},{"date":"2026-02-13","close":5080.0},{"date":"2026-02-19","close":5530.0},{"date":"2026-02-20","close":5350.0},{"date":"2026-02-23","close":5250.0},{"date":"2026-02-24","close":5400.0},{"date":"2026-02-25","close":5350.0},{"date":"2026-02-26","close":5300.0},{"date":"2026-02-27","close":5280.0},{"date":"2026-03-03","close":6200.0},{"date":"2026-03-04","close":5150.0},{"date":"2026-03-05","close":5660.0},{"date":"2026-03-06","close":5250.0},{"date":"2026-03-09","close":5000.0},{"date":"2026-03-10","close":5140.0},{"date":"2026-03-11","close":5060.0},{"date":"2026-03-12","close":5250.0},{"date":"2026-03-13","close":5050.0},{"date":"2026-03-16","close":5100.0},{"date":"2026-03-17","close":5130.0},{"date":"2026-03-18","close":5190.0},{"date":"2026-03-19","close":5050.0},{"date":"2026-03-20","close":5330.0},{"date":"2026-03-23","close":4820.0},{"date":"2026-03-24","close":5040.0},{"date":"2026-03-25","close":5080.0},{"date":"2026-03-26","close":4980.0},{"date":"2026-03-27","close":4900.0},{"date":"2026-03-30","close":4875.0},{"date":"2026-03-31","close":4895.0},{"date":"2026-04-01","close":5050.0},{"date":"2026-04-02","close":4925.0},{"date":"2026-04-03","close":5260.0},{"date":"2026-04-06","close":5260.0},{"date":"2026-04-07","close":5140.0},{"date":"2026-04-08","close":5160.0},{"date":"2026-04-09","close":5200.0},{"date":"2026-04-10","close":5360.0},{"date":"2026-04-13","close":5430.0},{"date":"2026-04-14","close":5290.0},{"date":"2026-04-15","close":5370.0},{"date":"2026-04-16","close":5650.0},{"date":"2026-04-17","close":5470.0},{"date":"2026-04-20","close":5680.0},{"date":"2026-04-21","close":5680.0},{"date":"2026-04-22","close":5730.0},{"date":"2026-04-23","close":5670.0},{"date":"2026-04-24","close":5630.0},{"date":"2026-04-27","close":5560.0},{"date":"2026-04-28","close":5580.0},{"date":"2026-04-29","close":5550.0},{"date":"2026-04-30","close":5540.0},{"date":"2026-05-04","close":5640.0},{"date":"2026-05-06","close":5620.0},{"date":"2026-05-07","close":6030.0},{"date":"2026-05-08","close":5980.0},{"date":"2026-05-11","close":5820.0},{"date":"2026-05-12","close":5810.0},{"date":"2026-05-13","close":6120.0},{"date":"2026-05-14","close":6120.0},{"date":"2026-05-15","close":6030.0},{"date":"2026-05-18","close":5950.0},{"date":"2026-05-19","close":6050.0},{"date":"2026-05-20","close":5780.0},{"date":"2026-05-21","close":5840.0},{"date":"2026-05-22","close":5980.0},{"date":"2026-05-26","close":5940.0},{"date":"2026-05-27","close":5620.0},{"date":"2026-05-28","close":5480.0},{"date":"2026-05-29","close":5490.0},{"date":"2026-06-01","close":5110.0},{"date":"2026-06-02","close":5000.0},{"date":"2026-06-04","close":5160.0},{"date":"2026-06-05","close":5120.0},{"date":"2026-06-08","close":4880.0},{"date":"2026-06-09","close":5230.0},{"date":"2026-06-10","close":5140.0},{"date":"2026-06-11","close":4995.0},{"date":"2026-06-12","close":5190.0},{"date":"2026-06-15","close":5340.0},{"date":"2026-06-16","close":5340.0},{"date":"2026-06-17","close":5370.0},{"date":"2026-06-18","close":5130.0},{"date":"2026-06-19","close":5180.0},{"date":"2026-06-22","close":4915.0},{"date":"2026-06-23","close":4670.0},{"date":"2026-06-24","close":4800.0},{"date":"2026-06-25","close":4705.0},{"date":"2026-06-26","close":4580.0},{"date":"2026-06-29","close":4825.0},{"date":"2026-06-30","close":4735.0},{"date":"2026-07-01","close":4800.0},{"date":"2026-07-02","close":4970.0},{"date":"2026-07-03","close":4930.0},{"date":"2026-07-06","close":4940.0},{"date":"2026-07-07","close":5090.0},{"date":"2026-07-08","close":5170.0},{"date":"2026-07-09","close":5000.0},{"date":"2026-07-10","close":5250.0},{"date":"2026-07-13","close":5240.0},{"date":"2026-07-14","close":5110.0},{"date":"2026-07-15","close":5220.0},{"date":"2026-07-16","close":5160.0},{"date":"2026-07-20","close":5040.0},{"date":"2026-07-21","close":5010.0},{"date":"2026-07-22","close":5080.0},{"date":"2026-07-23","close":5300.0},{"date":"2026-07-24","close":5280.0},{"date":"2026-07-27","close":5240.0},{"date":"2026-07-28","close":5060.0},{"date":"2026-07-29","close":4960.0},{"date":"2026-07-30","close":4935.0},{"date":"2026-07-31","close":5470.0},{"date":"2026-08-03","close":4935.0},{"date":"2026-08-04","close":5640.0},{"date":"2026-08-05","close":5860.0},{"date":"2026-08-06","close":5850.0},{"date":"2026-08-07","close":6040.0},{"date":"2026-08-10","close":5830.0},{"date":"2026-08-11","close":5780.0},{"date":"2026-08-12","close":5800.0},{"date":"2026-08-13","close":5630.0},{"date":"2026-08-14","close":5790.0},{"date":"2026-08-18","close":6040.0},{"date":"2026-08-19","close":6010.0},{"date":"2026-08-20","close":5770.0},{"date":"2026-08-21","close":5850.0},{"date":"2026-08-24","close":6320.0},{"date":"2026-08-25","close":6380.0},{"date":"2026-08-26","close":5610.0},{"date":"2026-08-27","close":5620.0},{"date":"2026-08-28","close":5790.0},{"date":"2026-08-31","close":5670.0},{"date":"2026-09-01","close":5600.0},{"date":"2026-09-02","close":5510.0},{"date":"2026-09-03","close":5940.0},{"date":"2026-09-04","close":5960.0},{"date":"2026-09-07","close":6060.0},{"date":"2026-09-08","close":6080.0},{"date":"2026-09-09","close":6010.0},{"date":"2026-09-10","close":5970.0},{"date":"2026-09-11","close":6030.0},{"date":"2026-09-14","close":6050.0},{"date":"2026-09-15","close":5710.0},{"date":"2026-09-16","close":5790.0},{"date":"2026-09-17","close":5900.0},{"date":"2026-09-18","close":5770.0},{"date":"2026-09-21","close":5810.0},{"date":"2026-09-22","close":5780.0},{"date":"2026-09-23","close":5610.0},{"date":"2026-09-28","close":5690.0},{"date":"2026-09-29","close":5700.0},{"date":"2026-09-30","close":5750.0},{"date":"2026-10-01","close":5870.0},{"date":"2026-10-02","close":6250.0},{"date":"2026-10-06","close":6010.0},{"date":"2026-10-07","close":6200.0},{"date":"2026-10-08","close":6090.0},{"date":"2026-10-12","close":6530.0},{"date":"2026-10-13","close":6560.0},{"date":"2026-10-14","close":7230.0},{"date":"2026-10-15","close":6730.0},{"date":"2026-10-16","close":6660.0},{"date":"2026-10-19","close":6730.0},{"date":"2026-10-20","close":6430.0},{"date":"2026-10-21","close":6520.0},{"date":"2026-10-22","close":6300.0},{"date":"2026-10-23","close":6150.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-193440.0,"foreign_net":131675.0,"institution_net":61765.0},{"date":"2026-10-21","retail_net":-174145.0,"foreign_net":-296861.0,"institution_net":471006.0},{"date":"2026-10-20","retail_net":-200719.0,"foreign_net":270157.0,"institution_net":-69438.0},{"date":"2026-10-19","retail_net":83184.0,"foreign_net":-308049.0,"institution_net":224865.0},{"date":"2026-10-16","retail_net":282474.0,"foreign_net":350802.0,"institution_net":-633276.0},{"date":"2026-10-15","retail_net":222211.0,"foreign_net":-1740920.0,"institution_net":1518709.0},{"date":"2026-10-14","retail_net":-2006863.0,"foreign_net":50377.0,"institution_net":1956486.0},{"date":"2026-10-13","retail_net":-856553.0,"foreign_net":-2887529.0,"institution_net":3744082.0},{"date":"2026-10-12","retail_net":-2740031.0,"foreign_net":-1157012.0,"institution_net":3897043.0},{"date":"2026-10-08","retail_net":187489.0,"foreign_net":157134.0,"institution_net":-344623.0},{"date":"2026-10-07","retail_net":-556213.0,"foreign_net":534485.0,"institution_net":21728.0},{"date":"2026-10-06","retail_net":862306.0,"foreign_net":-854439.0,"institution_net":-7867.0},{"date":"2026-10-02","retail_net":-2307196.0,"foreign_net":1200078.0,"institution_net":1107118.0},{"date":"2026-10-01","retail_net":-334083.0,"foreign_net":-345035.0,"institution_net":679118.0},{"date":"2026-09-30","retail_net":-165681.0,"foreign_net":308460.0,"institution_net":-142779.0},{"date":"2026-09-29","retail_net":-65489.0,"foreign_net":-351112.0,"institution_net":416601.0},{"date":"2026-09-28","retail_net":-317482.0,"foreign_net":257734.0,"institution_net":59748.0},{"date":"2026-09-23","retail_net":474419.0,"foreign_net":88070.0,"institution_net":-562489.0},{"date":"2026-09-22","retail_net":-79131.0,"foreign_net":-54998.0,"institution_net":134129.0},{"date":"2026-09-21","retail_net":-221276.0,"foreign_net":121208.0,"institution_net":100068.0},{"date":"2026-09-18","retail_net":643356.0,"foreign_net":-278693.0,"institution_net":-364663.0},{"date":"2026-09-17","retail_net":-227883.0,"foreign_net":30363.0,"institution_net":197520.0},{"date":"2026-09-16","retail_net":-371701.0,"foreign_net":-115791.0,"institution_net":487492.0},{"date":"2026-09-15","retail_net":1013050.0,"foreign_net":-1162448.0,"institution_net":149398.0},{"date":"2026-09-14","retail_net":-55304.0,"foreign_net":-557589.0,"institution_net":612893.0},{"date":"2026-09-11","retail_net":-266173.0,"foreign_net":314845.0,"institution_net":-48672.0},{"date":"2026-09-10","retail_net":194489.0,"foreign_net":326197.0,"institution_net":-520686.0},{"date":"2026-09-09","retail_net":-97198.0,"foreign_net":-71109.0,"institution_net":168307.0},{"date":"2026-09-08","retail_net":-44718.0,"foreign_net":-484464.0,"institution_net":529182.0},{"date":"2026-09-07","retail_net":153544.0,"foreign_net":362882.0,"institution_net":-516426.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-193440.0,"foreign_net":131675.0,"institution_net":61765.0},"d3":{"retail_net":-568304.0,"foreign_net":104971.0,"institution_net":463333.0},"d7":{"retail_net":-1987298.0,"foreign_net":-1542819.0,"institution_net":3530117.0},"d14":{"retail_net":-7731579.0,"foreign_net":-4895137.0,"institution_net":12626716.0},"d30":{"retail_net":-7164757.0,"foreign_net":-6161582.0,"institution_net":13326339.0}},"analysis":"최근 5일 외국인 순매수 14.77만, 기관 순매수 5.49만. 30일 누적: 외국인 -616.16만, 기관 1332.63만.","foreign_flow":147724.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":54922.0},"insider_trades":[],"price_analysis":{"current":6200.0,"low_30d":5560.0,"support":5787.0,"high_30d":7830.0,"change_1d":-1.6,"change_7d":-7.9,"change_30d":2.0,"resistance":7603.0,"position_in_range":28.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.37,"per":10.11,"quarter":"2024-Q2"},{"pbr":0.36,"per":6.25,"quarter":"2024-Q3"},{"pbr":0.28,"per":6.32,"quarter":"2024-Q4"},{"pbr":0.28,"per":6.2,"quarter":"2025-Q1"},{"pbr":0.33,"per":6.52,"quarter":"2025-Q2"},{"pbr":0.33,"per":9.02,"quarter":"2025-Q3"},{"pbr":0.33,"per":6.83,"quarter":"2025-Q4"},{"pbr":0.4,"per":8.07,"quarter":"2026-Q1"},{"pbr":0.37,"per":7.47,"quarter":"2026-Q2"},{"pbr":0.52,"per":9.79,"quarter":"현재"}],"timeline":[{"close":3973.6829,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3704.7522,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3173.2395,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3245.3586,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3572.2983,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3711.7285,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3850.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4895.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4735.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.34,"pbr_5y_low":0.28,"per_5y_avg":7.42,"per_5y_low":6.2,"current_pbr":0.52,"current_per":9.79,"pbr_5y_high":0.4,"per_5y_high":10.11,"pbr_5y_median":0.33,"per_5y_median":6.83,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":88.9,"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":["외국인·기관 동반 순매수","전분기 대비 매출 27% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"MARINE SHIPPING"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +26.8%"},"momentum":{"grade":"D","reason":"RSI 58"},"valuation":{"grade":"C","reason":"PER 9.79x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.2%"},"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":1.07,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.17,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.03,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":11.91,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.57,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.49,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.37,"per":10.11,"close":3973.6829,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.36,"per":6.25,"close":3704.7522,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.28,"per":6.32,"close":3173.2395,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.28,"per":6.2,"close":3245.3586,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.33,"per":6.52,"close":3572.2983,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.33,"per":9.02,"close":3711.7285,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.33,"per":6.83,"close":3850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.4,"per":8.07,"close":4895.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":7.47,"close":4735.0,"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":"9.8배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"2.2%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":257.12,"pbr":null,"per":null,"roa":0.010706252152770821,"roe":0.021742641523402273,"revenue":1913665000000.0,"market_cap":null,"net_income":137448000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.11905741077983868,"total_assets":12838106000000.0,"total_equity":6321587000000.0,"profit_margin":0.07182448338659066,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":193695000000.0,"operating_margin":0.10121677514089457},{"eps":176.98,"pbr":0.53,"per":10.07,"roa":0.008098899875726496,"roe":0.015598357317180242,"revenue":1508925000000.0,"market_cap":3036400000000.0,"net_income":94516000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11197773249167453,"total_assets":11670227000000.0,"total_equity":6059356000000.0,"profit_margin":0.06263797074075915,"dividend_yield":2.64,"fiscal_quarter":"Q1","operating_income":140923000000.0,"operating_margin":0.0933929784449194},{"eps":91.12860683394878,"pbr":null,"per":null,"roa":0.0044839219331197526,"roe":0.0085030406315596,"revenue":1476338000000.0,"market_cap":null,"net_income":48667000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11290707141589527,"total_assets":10853668000000.0,"total_equity":5723482000000.0,"profit_margin":0.03296467340134847,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":130426000000.0,"operating_margin":0.08834426804701905},{"eps":108.3438672625387,"pbr":null,"per":null,"roa":0.00548553603190042,"roe":0.010445223787459204,"revenue":1269455000000.0,"market_cap":null,"net_income":57932000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.12073606390143801,"total_assets":10560864000000.0,"total_equity":5546267000000.0,"profit_margin":0.04563533169746072,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":125195000000.0,"operating_margin":0.09862106179423454},{"eps":229.78630224248275,"pbr":null,"per":null,"roa":0.011960784485629768,"roe":0.02310230340040468,"revenue":1293649000000.0,"market_cap":null,"net_income":122785000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1178727769278993,"total_assets":10265631000000.0,"total_equity":5314838000000.0,"profit_margin":0.09491368988033075,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":123034000000.0,"operating_margin":0.09510616867481056},{"eps":134.72812509331237,"pbr":null,"per":null,"roa":0.006586592571653646,"roe":0.01280344700941215,"revenue":1393446000000.0,"market_cap":null,"net_income":72023000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10106599035771749,"total_assets":10934789000000.0,"total_equity":5625282000000.0,"profit_margin":0.051686968852757836,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":113293000000.0,"operating_margin":0.08130419119219547},{"eps":-61.56569059307954,"pbr":null,"per":null,"roa":-0.003200991169162536,"roe":-0.005815809754973261,"revenue":1675489000000.0,"market_cap":null,"net_income":-32879000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.0837862856754058,"total_assets":10271506000000.0,"total_equity":5653383000000.0,"profit_margin":-0.01962352483364558,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":109780000000.0,"operating_margin":0.06552117023746501},{"eps":245.1954414794061,"pbr":null,"per":null,"roa":0.014849111634257306,"roe":0.025832265258023783,"revenue":1276787000000.0,"market_cap":null,"net_income":130946000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12229056216894439,"total_assets":8818440000000.0,"total_equity":5069087000000.0,"profit_margin":0.10255900161890746,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":128074000000.0,"operating_margin":0.10030960528263524},{"eps":205.29262002685203,"pbr":null,"per":null,"roa":0.012582345122998518,"roe":0.02094029639507782,"revenue":1233427000000.0,"market_cap":null,"net_income":109636000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1316932416754295,"total_assets":8713479000000.0,"total_equity":5235647000000.0,"profit_margin":0.08888730342371295,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":135151000000.0,"operating_margin":0.1095735702234506},{"eps":113.09677611999722,"pbr":null,"per":null,"roa":0.007258790534652438,"roe":0.012183661234549186,"revenue":975515000000.0,"market_cap":null,"net_income":60440000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12688477368364404,"total_assets":8326456000000.0,"total_equity":4960742000000.0,"profit_margin":0.06195701757533201,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":98175000000.0,"operating_margin":0.1006391495774027},{"eps":28.931886169094923,"pbr":null,"per":null,"roa":0.0019672913462863125,"roe":0.003278134813214632,"revenue":1028200000000.0,"market_cap":null,"net_income":15451000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.10211145691499708,"total_assets":7853946000000.0,"total_equity":4713351000000.0,"profit_margin":0.01502723205602023,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":68704000000.0,"operating_margin":0.0668196848862089},{"eps":45.87794596006697,"pbr":null,"per":null,"roa":0.0030218589890407196,"roe":0.0049580806333132995,"revenue":1111597000000.0,"market_cap":null,"net_income":24501000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09392342728524816,"total_assets":8107923000000.0,"total_equity":4941630000000.0,"profit_margin":0.022041261356408843,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":79465000000.0,"operating_margin":0.07148723863054686}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":393.1992,"per":10.11,"date":"2024-06","close":3973.68,"source":"reported"},{"eps":393.1992,"per":9.14,"date":"2024-07","close":3593.47,"source":"reported"},{"eps":393.1992,"per":8.74,"date":"2024-08","close":3435.82,"source":"reported"},{"eps":592.5167,"per":6.25,"date":"2024-09","close":3704.75,"source":"reported"},{"eps":592.5167,"per":5.56,"date":"2024-10","close":3296.72,"source":"reported"},{"eps":592.5167,"per":5.41,"date":"2024-11","close":3203.98,"source":"reported"},{"eps":502.0191,"per":6.32,"date":"2024-12","close":3173.24,"source":"reported"},{"eps":502.0191,"per":6.37,"date":"2025-01","close":3197.28,"source":"reported"},{"eps":502.0191,"per":7.24,"date":"2025-02","close":3634.8,"source":"reported"},{"eps":523.6505,"per":6.2,"date":"2025-03","close":3245.36,"source":"reported"},{"eps":523.6505,"per":6.12,"date":"2025-04","close":3206.89,"source":"reported"},{"eps":523.6505,"per":6.8,"date":"2025-05","close":3562.68,"source":"reported"},{"eps":548.1442,"per":6.52,"date":"2025-06","close":3572.3,"source":"reported"},{"eps":548.1442,"per":7.39,"date":"2025-07","close":4048.28,"source":"reported"},{"eps":548.1442,"per":6.83,"date":"2025-08","close":3745.38,"source":"reported"},{"eps":411.2926,"per":9.02,"date":"2025-09","close":3711.73,"source":"reported"},{"eps":411.2926,"per":8.95,"date":"2025-10","close":3682.88,"source":"reported"},{"eps":411.2926,"per":8.81,"date":"2025-11","close":3625.19,"source":"reported"},{"eps":563.9869,"per":6.83,"date":"2025-12","close":3850.0,"source":"reported"},{"eps":563.9869,"per":8.33,"date":"2026-01","close":4700.0,"source":"reported"},{"eps":563.9869,"per":9.36,"date":"2026-02","close":5280.0,"source":"reported"},{"eps":606.2388,"per":8.07,"date":"2026-03","close":4895.0,"source":"reported"},{"eps":606.2388,"per":9.14,"date":"2026-04","close":5540.0,"source":"reported"},{"eps":606.2388,"per":9.06,"date":"2026-05","close":5490.0,"source":"reported"},{"eps":633.5725,"per":7.47,"date":"2026-06","close":4735.0,"source":"reported"},{"eps":633.5725,"per":8.63,"date":"2026-07","close":5470.0,"source":"reported"},{"eps":633.5725,"per":8.95,"date":"2026-08","close":5670.0,"source":"reported"},{"eps":633.5725,"per":9.08,"date":"2026-09","close":5750.0,"source":"reported"},{"eps":633.5725,"per":9.71,"date":"2026-10","close":6150.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":7.81,"std":1.35,"count":29,"current":9.71,"lower_1sd":6.45,"upper_1sd":9.16},"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":"팬오션","phase":"above-fold","symbol_resolved":true}