{"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":"2026-10-23T09:49:14.503560+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.3,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":27.4,"direction":"higher_better","percentile":74}],"summary":"매출 +10.3%","percentile":68},"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":38.8,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.4,"direction":"higher_better","percentile":41}],"summary":"RSI 39","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.67,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.13,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":59.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 3.7x, 순차입금비율 0.1x","percentile":79}},"signals":[],"summary":"이글벳(044960)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 382.16억. 현재가 3,025원, 전일 대비 +0.2%, 30일 -4.4%. PER 6.9배 / ROE 4.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 8590.00, 기관 순매도 1.38만.","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":2.66,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.66%","value_pct":2.66},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.13,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":2.6578},"catalysts":["전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-17.367149195973525,"grade":"D","trend":"하락","atr_14":153.21428571428572,"rsi_14":38.8235294117647,"sma_20":3101.25,"sma_60":3094.5833333333335,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-17.37)가 시그널선(-8.60)을 하회합니다(데드크로스). SMA20 3101, SMA60 3095 — 혼조세입니다. 볼린저밴드 3004~3199 (현재 위치 11%).","bb_lower":3003.6859184945606,"bb_upper":3198.8140815054394,"macd_signal":-8.59868333532707},"change_pct":0.66,"chart_data":[{"date":"2024-10-23","open":4946,"high":4975,"low":4897,"close":4946,"volume":35931,"rsi_14":55.88,"sma_20":5071.0,"sma_60":5031.08,"sma_120":5176.88},{"date":"2024-10-24","open":4946,"high":4965,"low":4834,"close":4834,"volume":57088,"rsi_14":50.33,"sma_20":5068.25,"sma_60":5025.33,"sma_120":5175.42},{"date":"2024-10-25","open":4824,"high":4868,"low":4781,"close":4810,"volume":43747,"rsi_14":45.95,"sma_20":5066.75,"sma_60":5018.83,"sma_120":5173.75},{"date":"2024-10-28","open":4824,"high":4887,"low":4810,"close":4839,"volume":23469,"rsi_14":48.68,"sma_20":5064.25,"sma_60":5014.33,"sma_120":5172.08},{"date":"2024-10-29","open":4834,"high":4878,"low":4810,"close":4868,"volume":27085,"rsi_14":50.0,"sma_20":5063.25,"sma_60":5010.0,"sma_120":5170.5},{"date":"2024-10-30","open":4975,"high":5042,"low":4926,"close":4975,"volume":288850,"rsi_14":51.25,"sma_20":5068.75,"sma_60":5007.83,"sma_120":5169.67},{"date":"2024-10-31","open":5324,"high":5382,"low":4955,"close":4955,"volume":2035675,"rsi_14":51.25,"sma_20":5073.25,"sma_60":5006.0,"sma_120":5168.17},{"date":"2024-11-01","open":4926,"high":5072,"low":4858,"close":4975,"volume":256042,"rsi_14":46.58,"sma_20":5080.75,"sma_60":5004.67,"sma_120":5167.08},{"date":"2024-11-04","open":5023,"high":5042,"low":4926,"close":4965,"volume":195630,"rsi_14":49.28,"sma_20":5085.75,"sma_60":5002.33,"sma_120":5166.17},{"date":"2024-11-05","open":4946,"high":5052,"low":4936,"close":4984,"volume":184555,"rsi_14":55.38,"sma_20":5092.25,"sma_60":5003.17,"sma_120":5165.33},{"date":"2024-11-06","open":4975,"high":5072,"low":4916,"close":4965,"volume":172652,"rsi_14":47.46,"sma_20":5097.25,"sma_60":5012.17,"sma_120":5164.33},{"date":"2024-11-07","open":4994,"high":4994,"low":4877,"close":4965,"volume":109287,"rsi_14":38.98,"sma_20":5095.25,"sma_60":5017.25,"sma_120":5163.0},{"date":"2024-11-08","open":4946,"high":5052,"low":4936,"close":5033,"volume":108216,"rsi_14":54.69,"sma_20":5100.25,"sma_60":5021.75,"sma_120":5162.75},{"date":"2024-11-11","open":5042,"high":5042,"low":4849,"close":4868,"volume":115325,"rsi_14":46.05,"sma_20":5092.25,"sma_60":5023.75,"sma_120":5161.0},{"date":"2024-11-12","open":4868,"high":4868,"low":4655,"close":4655,"volume":166791,"rsi_14":34.38,"sma_20":5075.75,"sma_60":5020.58,"sma_120":5157.33},{"date":"2024-11-13","open":4587,"high":4655,"low":4533,"close":4533,"volume":100480,"rsi_14":34.02,"sma_20":5056.0,"sma_60":5013.67,"sma_120":5152.38},{"date":"2024-11-14","open":4538,"high":4635,"low":4533,"close":4562,"volume":57384,"rsi_14":36.92,"sma_20":5033.75,"sma_60":5005.92,"sma_120":5147.42},{"date":"2024-11-15","open":4562,"high":4684,"low":4543,"close":4684,"volume":56517,"rsi_14":42.52,"sma_20":5015.25,"sma_60":5000.42,"sma_120":5141.92},{"date":"2024-11-18","open":4689,"high":4756,"low":4659,"close":4742,"volume":41615,"rsi_14":44.09,"sma_20":5003.25,"sma_60":4996.58,"sma_120":5137.92},{"date":"2024-11-19","open":4742,"high":4790,"low":4626,"close":4718,"volume":62978,"rsi_14":36.95,"sma_20":4992.5,"sma_60":4991.17,"sma_120":5132.79},{"date":"2024-11-20","open":4718,"high":4732,"low":4669,"close":4732,"volume":24666,"rsi_14":38.61,"sma_20":4981.5,"sma_60":4987.17,"sma_120":5127.79},{"date":"2024-11-21","open":4713,"high":4732,"low":4669,"close":4689,"volume":34422,"rsi_14":35.75,"sma_20":4974.0,"sma_60":4982.92,"sma_120":5123.17},{"date":"2024-11-22","open":4679,"high":4693,"low":4640,"close":4640,"volume":52150,"rsi_14":34.42,"sma_20":4965.25,"sma_60":4979.33,"sma_120":5118.54},{"date":"2024-11-25","open":4630,"high":4674,"low":4630,"close":4669,"volume":50303,"rsi_14":35.02,"sma_20":4956.5,"sma_60":4975.92,"sma_120":5115.5},{"date":"2024-11-26","open":4718,"high":4868,"low":4640,"close":4858,"volume":114034,"rsi_14":45.63,"sma_20":4956.0,"sma_60":4977.42,"sma_120":5114.0},{"date":"2024-11-27","open":4844,"high":4868,"low":4752,"close":4849,"volume":47650,"rsi_14":47.13,"sma_20":4949.5,"sma_60":4977.83,"sma_120":5111.75},{"date":"2024-11-28","open":4805,"high":4849,"low":4776,"close":4790,"volume":38951,"rsi_14":39.22,"sma_20":4941.0,"sma_60":4978.08,"sma_120":5109.17},{"date":"2024-11-29","open":4771,"high":4786,"low":4669,"close":4689,"volume":58103,"rsi_14":41.55,"sma_20":4926.25,"sma_60":4977.83,"sma_120":5105.54},{"date":"2024-12-02","open":4689,"high":4693,"low":4577,"close":4577,"volume":87201,"rsi_14":45.96,"sma_20":4906.25,"sma_60":4974.92,"sma_120":5101.46},{"date":"2024-12-03","open":4577,"high":4679,"low":4577,"close":4659,"volume":64348,"rsi_14":56.84,"sma_20":4889.5,"sma_60":4970.67,"sma_120":5097.33},{"date":"2024-12-04","open":4572,"high":4621,"low":4446,"close":4514,"volume":160443,"rsi_14":47.66,"sma_20":4866.25,"sma_60":4964.58,"sma_120":5091.96},{"date":"2024-12-05","open":4499,"high":4514,"low":4412,"close":4427,"volume":80267,"rsi_14":37.2,"sma_20":4841.0,"sma_60":4959.0,"sma_120":5085.92},{"date":"2024-12-06","open":4432,"high":4451,"low":4301,"close":4422,"volume":109701,"rsi_14":33.16,"sma_20":4809.5,"sma_60":4954.5,"sma_120":5079.58},{"date":"2024-12-09","open":4286,"high":4422,"low":4136,"close":4136,"volume":156531,"rsi_14":26.0,"sma_20":4771.75,"sma_60":4945.58,"sma_120":5070.71},{"date":"2024-12-10","open":4136,"high":4320,"low":4136,"close":4291,"volume":72870,"rsi_14":33.69,"sma_20":4753.0,"sma_60":4939.33,"sma_120":5063.83},{"date":"2024-12-11","open":4291,"high":4461,"low":4272,"close":4461,"volume":54008,"rsi_14":42.3,"sma_20":4749.25,"sma_60":4936.5,"sma_120":5055.33},{"date":"2024-12-12","open":4461,"high":4466,"low":4422,"close":4466,"volume":33007,"rsi_14":43.92,"sma_20":4744.25,"sma_60":4934.0,"sma_120":5047.38},{"date":"2024-12-13","open":4436,"high":4495,"low":4432,"close":4485,"volume":53432,"rsi_14":43.54,"sma_20":4734.0,"sma_60":4930.0,"sma_120":5040.5},{"date":"2024-12-16","open":4485,"high":4538,"low":4466,"close":4509,"volume":66263,"rsi_14":36.15,"sma_20":4722.0,"sma_60":4926.92,"sma_120":5035.0},{"date":"2024-12-17","open":4519,"high":4611,"low":4519,"close":4606,"volume":68099,"rsi_14":41.01,"sma_20":4716.25,"sma_60":4924.92,"sma_120":5030.08},{"date":"2024-12-18","open":4606,"high":4635,"low":4572,"close":4626,"volume":43573,"rsi_14":43.7,"sma_20":4710.75,"sma_60":4921.08,"sma_120":5025.42},{"date":"2024-12-19","open":4664,"high":4849,"low":4567,"close":4708,"volume":267830,"rsi_14":50.75,"sma_20":4711.75,"sma_60":4918.0,"sma_120":5021.12},{"date":"2024-12-20","open":4732,"high":4815,"low":4621,"close":4635,"volume":133006,"rsi_14":52.33,"sma_20":4711.5,"sma_60":4914.5,"sma_120":5016.62},{"date":"2024-12-23","open":4684,"high":4732,"low":4645,"close":4713,"volume":60121,"rsi_14":52.14,"sma_20":4713.75,"sma_60":4911.5,"sma_120":5013.04},{"date":"2024-12-24","open":4664,"high":4689,"low":4645,"close":4655,"volume":41367,"rsi_14":56.07,"sma_20":4703.25,"sma_60":4907.5,"sma_120":5008.54},{"date":"2024-12-26","open":4689,"high":4708,"low":4616,"close":4640,"volume":60267,"rsi_14":59.82,"sma_20":4692.5,"sma_60":4903.58,"sma_120":5003.42},{"date":"2024-12-27","open":4704,"high":4773,"low":4616,"close":4704,"volume":66956,"rsi_14":60.27,"sma_20":4685.0,"sma_60":4899.75,"sma_120":4998.92},{"date":"2024-12-30","open":4719,"high":4733,"low":4665,"close":4679,"volume":37981,"rsi_14":79.41,"sma_20":4681.5,"sma_60":4896.17,"sma_120":4994.29},{"date":"2025-01-02","open":4689,"high":4714,"low":4616,"close":4714,"volume":45239,"rsi_14":75.86,"sma_20":4685.5,"sma_60":4892.5,"sma_120":4990.04},{"date":"2025-01-03","open":4733,"high":4753,"low":4679,"close":4724,"volume":43032,"rsi_14":68.75,"sma_20":4685.75,"sma_60":4889.17,"sma_120":4985.71},{"date":"2025-01-06","open":4778,"high":4895,"low":4743,"close":4881,"volume":123162,"rsi_14":75.52,"sma_20":4701.5,"sma_60":4888.33,"sma_120":4981.96},{"date":"2025-01-07","open":4998,"high":5048,"low":4763,"close":4871,"volume":286384,"rsi_14":73.76,"sma_20":4721.25,"sma_60":4885.83,"sma_120":4978.12},{"date":"2025-01-08","open":5028,"high":5028,"low":4886,"close":4969,"volume":149372,"rsi_14":76.28,"sma_20":4746.25,"sma_60":4885.33,"sma_120":4975.21},{"date":"2025-01-09","open":4959,"high":4959,"low":4807,"close":4817,"volume":104419,"rsi_14":59.28,"sma_20":4778.25,"sma_60":4880.75,"sma_120":4971.33},{"date":"2025-01-10","open":4812,"high":4881,"low":4787,"close":4851,"volume":51722,"rsi_14":60.0,"sma_20":4804.0,"sma_60":4877.58,"sma_120":4967.83},{"date":"2025-01-13","open":4841,"high":4876,"low":4743,"close":4743,"volume":55487,"rsi_14":48.57,"sma_20":4815.5,"sma_60":4873.58,"sma_120":4963.0},{"date":"2025-01-14","open":4768,"high":4782,"low":4684,"close":4758,"volume":49745,"rsi_14":53.99,"sma_20":4827.5,"sma_60":4868.5,"sma_120":4958.54},{"date":"2025-01-15","open":4719,"high":4778,"low":4689,"close":4689,"volume":26567,"rsi_14":44.72,"sma_20":4835.0,"sma_60":4861.42,"sma_120":4953.25},{"date":"2025-01-16","open":4728,"high":4733,"low":4689,"close":4704,"volume":33846,"rsi_14":49.34,"sma_20":4842.0,"sma_60":4855.75,"sma_120":4947.92},{"date":"2025-01-17","open":4724,"high":4724,"low":4606,"close":4635,"volume":49077,"rsi_14":46.01,"sma_20":4840.5,"sma_60":4849.75,"sma_120":4942.33},{"date":"2025-01-20","open":4625,"high":4635,"low":4561,"close":4606,"volume":47160,"rsi_14":44.05,"sma_20":4836.5,"sma_60":4842.92,"sma_120":4937.0},{"date":"2025-01-21","open":4640,"high":4665,"low":4606,"close":4611,"volume":53492,"rsi_14":45.73,"sma_20":4828.5,"sma_60":4838.08,"sma_120":4931.71},{"date":"2025-01-22","open":4640,"high":4640,"low":4586,"close":4596,"volume":48369,"rsi_14":42.5,"sma_20":4823.5,"sma_60":4833.42,"sma_120":4926.12},{"date":"2025-01-23","open":4620,"high":4625,"low":4517,"close":4532,"volume":57769,"rsi_14":38.6,"sma_20":4811.25,"sma_60":4827.17,"sma_120":4920.75},{"date":"2025-01-24","open":4527,"high":4571,"low":4527,"close":4566,"volume":23683,"rsi_14":28.08,"sma_20":4803.75,"sma_60":4821.0,"sma_120":4915.5},{"date":"2025-01-31","open":4606,"high":4616,"low":4503,"close":4561,"volume":42487,"rsi_14":28.28,"sma_20":4796.75,"sma_60":4812.92,"sma_120":4910.38},{"date":"2025-02-03","open":4488,"high":4557,"low":4365,"close":4365,"volume":100368,"rsi_14":12.73,"sma_20":4779.5,"sma_60":4801.83,"sma_120":4903.92},{"date":"2025-02-04","open":4385,"high":4517,"low":4385,"close":4507,"volume":40719,"rsi_14":30.67,"sma_20":4770.75,"sma_60":4792.83,"sma_120":4898.75},{"date":"2025-02-05","open":4507,"high":4527,"low":4478,"close":4507,"volume":17682,"rsi_14":27.56,"sma_20":4760.25,"sma_60":4784.0,"sma_120":4893.17},{"date":"2025-02-06","open":4507,"high":4552,"low":4498,"close":4522,"volume":36219,"rsi_14":33.58,"sma_20":4750.0,"sma_60":4775.08,"sma_120":4889.12},{"date":"2025-02-07","open":4527,"high":4561,"low":4483,"close":4517,"volume":47912,"rsi_14":31.85,"sma_20":4731.5,"sma_60":4766.42,"sma_120":4889.29},{"date":"2025-02-10","open":4517,"high":4571,"low":4483,"close":4498,"volume":21044,"rsi_14":34.4,"sma_20":4712.5,"sma_60":4758.25,"sma_120":4887.75},{"date":"2025-02-11","open":4483,"high":4522,"low":4473,"close":4493,"volume":47339,"rsi_14":32.52,"sma_20":4688.25,"sma_60":4748.0,"sma_120":4884.88},{"date":"2025-02-12","open":4503,"high":4507,"low":4424,"close":4444,"volume":24961,"rsi_14":33.61,"sma_20":4669.25,"sma_60":4739.75,"sma_120":4881.75},{"date":"2025-02-13","open":4449,"high":4473,"low":4399,"close":4449,"volume":39003,"rsi_14":35.96,"sma_20":4648.75,"sma_60":4735.25,"sma_120":4877.92},{"date":"2025-02-14","open":4473,"high":4473,"low":4439,"close":4453,"volume":14981,"rsi_14":35.96,"sma_20":4634.0,"sma_60":4732.92,"sma_120":4873.29},{"date":"2025-02-17","open":4453,"high":4498,"low":4429,"close":4468,"volume":26730,"rsi_14":38.6,"sma_20":4619.25,"sma_60":4730.33,"sma_120":4868.12},{"date":"2025-02-18","open":4429,"high":4493,"low":4429,"close":4493,"volume":18970,"rsi_14":46.23,"sma_20":4609.25,"sma_60":4726.08,"sma_120":4863.25},{"date":"2025-02-19","open":4478,"high":4507,"low":4468,"close":4498,"volume":39362,"rsi_14":43.0,"sma_20":4598.75,"sma_60":4720.92,"sma_120":4858.75},{"date":"2025-02-20","open":4493,"high":4512,"low":4478,"close":4483,"volume":19284,"rsi_14":42.16,"sma_20":4591.0,"sma_60":4715.92,"sma_120":4853.54},{"date":"2025-02-21","open":4507,"high":4512,"low":4404,"close":4498,"volume":38908,"rsi_14":70.77,"sma_20":4585.5,"sma_60":4710.92,"sma_120":4849.04},{"date":"2025-02-24","open":4498,"high":4542,"low":4478,"close":4517,"volume":45572,"rsi_14":52.5,"sma_20":4580.75,"sma_60":4707.0,"sma_120":4844.96},{"date":"2025-02-25","open":4507,"high":4557,"low":4483,"close":4552,"volume":31861,"rsi_14":59.57,"sma_20":4578.5,"sma_60":4704.5,"sma_120":4841.92},{"date":"2025-02-26","open":4542,"high":4576,"low":4498,"close":4571,"volume":41615,"rsi_14":60.42,"sma_20":4580.5,"sma_60":4701.83,"sma_120":4838.88},{"date":"2025-02-27","open":4557,"high":4557,"low":4478,"close":4483,"volume":36221,"rsi_14":44.62,"sma_20":4576.25,"sma_60":4694.42,"sma_120":4835.92},{"date":"2025-02-28","open":4449,"high":4483,"low":4370,"close":4390,"volume":63727,"rsi_14":36.25,"sma_20":4567.5,"sma_60":4685.58,"sma_120":4831.71},{"date":"2025-03-04","open":4409,"high":4409,"low":4242,"close":4272,"volume":74689,"rsi_14":28.16,"sma_20":4562.75,"sma_60":4675.75,"sma_120":4826.92},{"date":"2025-03-05","open":4287,"high":4365,"low":4287,"close":4355,"volume":31964,"rsi_14":41.82,"sma_20":4555.0,"sma_60":4669.08,"sma_120":4823.46},{"date":"2025-03-06","open":4355,"high":4380,"low":4311,"close":4311,"volume":21718,"rsi_14":38.14,"sma_20":4545.0,"sma_60":4663.58,"sma_120":4819.25},{"date":"2025-03-07","open":4311,"high":4336,"low":4277,"close":4301,"volume":41271,"rsi_14":36.97,"sma_20":4533.75,"sma_60":4656.5,"sma_120":4813.58},{"date":"2025-03-10","open":4267,"high":4331,"low":4247,"close":4321,"volume":23167,"rsi_14":37.5,"sma_20":4523.75,"sma_60":4652.25,"sma_120":4808.42},{"date":"2025-03-11","open":4247,"high":4301,"low":4208,"close":4301,"volume":54029,"rsi_14":33.61,"sma_20":4513.75,"sma_60":4649.17,"sma_120":4804.08},{"date":"2025-03-12","open":4296,"high":4336,"low":4247,"close":4296,"volume":34417,"rsi_14":32.77,"sma_20":4503.75,"sma_60":4646.08,"sma_120":4800.29},{"date":"2025-03-13","open":4296,"high":4311,"low":4247,"close":4272,"volume":40272,"rsi_14":32.23,"sma_20":4495.0,"sma_60":4647.5,"sma_120":4796.54},{"date":"2025-03-14","open":4434,"high":4458,"low":4296,"close":4390,"volume":174397,"rsi_14":42.25,"sma_20":4492.0,"sma_60":4648.25,"sma_120":4793.79},{"date":"2025-03-17","open":4625,"high":4630,"low":4453,"close":4498,"volume":388232,"rsi_14":48.75,"sma_20":4494.25,"sma_60":4647.92,"sma_120":4792.21},{"date":"2025-03-18","open":4552,"high":4552,"low":4463,"close":4483,"volume":99055,"rsi_14":45.51,"sma_20":4495.0,"sma_60":4647.25,"sma_120":4790.62},{"date":"2025-03-19","open":4493,"high":4517,"low":4404,"close":4404,"volume":109071,"rsi_14":39.88,"sma_20":4490.5,"sma_60":4644.92,"sma_120":4787.46},{"date":"2025-03-20","open":4434,"high":4463,"low":4375,"close":4385,"volume":41690,"rsi_14":43.51,"sma_20":4484.75,"sma_60":4641.83,"sma_120":4784.38},{"date":"2025-03-21","open":4434,"high":4449,"low":4355,"close":4395,"volume":45269,"rsi_14":50.36,"sma_20":4480.25,"sma_60":4637.25,"sma_120":4781.08},{"date":"2025-03-24","open":4395,"high":4395,"low":4345,"close":4395,"volume":37498,"rsi_14":61.06,"sma_20":4475.0,"sma_60":4632.33,"sma_120":4776.71},{"date":"2025-03-25","open":4395,"high":4399,"low":4326,"close":4331,"volume":38898,"rsi_14":47.71,"sma_20":4465.5,"sma_60":4624.92,"sma_120":4771.46},{"date":"2025-03-26","open":4321,"high":4365,"low":4296,"close":4331,"volume":25174,"rsi_14":52.0,"sma_20":4454.25,"sma_60":4618.75,"sma_120":4766.62},{"date":"2025-03-27","open":4306,"high":4336,"low":4267,"close":4267,"volume":31024,"rsi_14":46.85,"sma_20":4438.75,"sma_60":4610.17,"sma_120":4760.83},{"date":"2025-03-28","open":4291,"high":4419,"low":4223,"close":4237,"volume":45008,"rsi_14":42.48,"sma_20":4426.25,"sma_60":4602.08,"sma_120":4754.79},{"date":"2025-03-31","open":4193,"high":4237,"low":4105,"close":4105,"volume":58605,"rsi_14":35.29,"sma_20":4411.75,"sma_60":4592.0,"sma_120":4747.79},{"date":"2025-04-01","open":4110,"high":4218,"low":4110,"close":4174,"volume":42144,"rsi_14":41.61,"sma_20":4406.75,"sma_60":4583.0,"sma_120":4741.38},{"date":"2025-04-02","open":4228,"high":4228,"low":4110,"close":4154,"volume":21543,"rsi_14":41.89,"sma_20":4396.5,"sma_60":4574.08,"sma_120":4735.12},{"date":"2025-04-03","open":4149,"high":4198,"low":4105,"close":4174,"volume":32667,"rsi_14":32.81,"sma_20":4389.5,"sma_60":4564.92,"sma_120":4728.71},{"date":"2025-04-04","open":4110,"high":4247,"low":4110,"close":4237,"volume":31097,"rsi_14":27.73,"sma_20":4386.25,"sma_60":4556.67,"sma_120":4722.92},{"date":"2025-04-07","open":4203,"high":4203,"low":4041,"close":4046,"volume":51894,"rsi_14":21.29,"sma_20":4372.25,"sma_60":4542.5,"sma_120":4715.42},{"date":"2025-04-08","open":4070,"high":4144,"low":4051,"close":4066,"volume":29599,"rsi_14":25.87,"sma_20":4360.25,"sma_60":4528.83,"sma_120":4707.33},{"date":"2025-04-09","open":4066,"high":4183,"low":4026,"close":4085,"volume":36847,"rsi_14":28.67,"sma_20":4349.5,"sma_60":4513.83,"sma_120":4699.58},{"date":"2025-04-10","open":4124,"high":4213,"low":4124,"close":4193,"volume":32009,"rsi_14":37.42,"sma_20":4345.5,"sma_60":4503.25,"sma_120":4692.0},{"date":"2025-04-11","open":4188,"high":4272,"low":4169,"close":4252,"volume":51138,"rsi_14":41.71,"sma_20":4338.5,"sma_60":4493.08,"sma_120":4685.33},{"date":"2025-04-14","open":4252,"high":4252,"low":4193,"close":4203,"volume":47777,"rsi_14":42.44,"sma_20":4323.5,"sma_60":4483.92,"sma_120":4678.75},{"date":"2025-04-15","open":4208,"high":4237,"low":4203,"close":4233,"volume":13655,"rsi_14":44.38,"sma_20":4310.75,"sma_60":4475.0,"sma_120":4671.75},{"date":"2025-04-16","open":4228,"high":4233,"low":4198,"close":4218,"volume":16044,"rsi_14":47.02,"sma_20":4301.25,"sma_60":4467.0,"sma_120":4664.21},{"date":"2025-04-17","open":4223,"high":4272,"low":4198,"close":4252,"volume":31485,"rsi_14":50.89,"sma_20":4294.5,"sma_60":4459.33,"sma_120":4657.54},{"date":"2025-04-18","open":4287,"high":4287,"low":4193,"close":4257,"volume":69636,"rsi_14":60.84,"sma_20":4287.5,"sma_60":4452.92,"sma_120":4651.33},{"date":"2025-04-21","open":4252,"high":4277,"low":4208,"close":4237,"volume":54931,"rsi_14":54.89,"sma_20":4279.5,"sma_60":4446.67,"sma_120":4644.79},{"date":"2025-04-22","open":4237,"high":4321,"low":4228,"close":4316,"volume":60600,"rsi_14":61.38,"sma_20":4278.75,"sma_60":4441.67,"sma_120":4639.88},{"date":"2025-04-23","open":4336,"high":4341,"low":4301,"close":4321,"volume":44855,"rsi_14":60.56,"sma_20":4278.25,"sma_60":4437.0,"sma_120":4635.21},{"date":"2025-04-24","open":4336,"high":4336,"low":4277,"close":4311,"volume":13659,"rsi_14":55.73,"sma_20":4280.5,"sma_60":4433.25,"sma_120":4630.21},{"date":"2025-04-25","open":4326,"high":4331,"low":4277,"close":4321,"volume":18901,"rsi_14":79.79,"sma_20":4284.75,"sma_60":4429.08,"sma_120":4625.04},{"date":"2025-04-28","open":4287,"high":4321,"low":4242,"close":4247,"volume":37640,"rsi_14":67.62,"sma_20":4292.0,"sma_60":4423.75,"sma_120":4618.33},{"date":"2025-04-29","open":4233,"high":4316,"low":4223,"close":4291,"volume":28884,"rsi_14":69.09,"sma_20":4298.0,"sma_60":4422.5,"sma_120":4612.17},{"date":"2025-04-30","open":4316,"high":4316,"low":4237,"close":4267,"volume":11616,"rsi_14":58.06,"sma_20":4303.75,"sma_60":4418.42,"sma_120":4605.62},{"date":"2025-05-02","open":4311,"high":4311,"low":4193,"close":4233,"volume":28062,"rsi_14":47.73,"sma_20":4306.75,"sma_60":4413.75,"sma_120":4598.88},{"date":"2025-05-07","open":4213,"high":4228,"low":4179,"close":4203,"volume":13911,"rsi_14":50.0,"sma_20":4305.0,"sma_60":4408.33,"sma_120":4591.71},{"date":"2025-05-08","open":4203,"high":4237,"low":4188,"close":4237,"volume":8336,"rsi_14":50.59,"sma_20":4314.75,"sma_60":4403.58,"sma_120":4585.0},{"date":"2025-05-09","open":4262,"high":4262,"low":4193,"close":4208,"volume":6027,"rsi_14":48.86,"sma_20":4322.0,"sma_60":4398.67,"sma_120":4578.46},{"date":"2025-05-12","open":4208,"high":4228,"low":4188,"close":4218,"volume":15495,"rsi_14":45.78,"sma_20":4328.75,"sma_60":4394.0,"sma_120":4571.0},{"date":"2025-05-13","open":4218,"high":4998,"low":4188,"close":4812,"volume":3311981,"rsi_14":77.83,"sma_20":4360.25,"sma_60":4400.25,"sma_120":4570.0},{"date":"2025-05-14","open":4571,"high":4758,"low":4390,"close":4478,"volume":1320305,"rsi_14":59.18,"sma_20":4371.75,"sma_60":4400.75,"sma_120":4568.0},{"date":"2025-05-15","open":4478,"high":4483,"low":4345,"close":4345,"volume":347642,"rsi_14":51.08,"sma_20":4379.0,"sma_60":4398.92,"sma_120":4565.92},{"date":"2025-05-16","open":4345,"high":4390,"low":4326,"close":4365,"volume":163018,"rsi_14":51.6,"sma_20":4385.75,"sma_60":4397.17,"sma_120":4563.75},{"date":"2025-05-19","open":4419,"high":4449,"low":4370,"close":4419,"volume":203637,"rsi_14":53.79,"sma_20":4396.0,"sma_60":4395.92,"sma_120":4561.0},{"date":"2025-05-20","open":4434,"high":4444,"low":4370,"close":4390,"volume":129089,"rsi_14":52.38,"sma_20":4403.0,"sma_60":4394.08,"sma_120":4557.5},{"date":"2025-05-21","open":4527,"high":4881,"low":4429,"close":4453,"volume":1784791,"rsi_14":57.19,"sma_20":4413.0,"sma_60":4393.58,"sma_120":4554.75},{"date":"2025-05-22","open":4419,"high":4483,"low":4395,"close":4434,"volume":121397,"rsi_14":55.05,"sma_20":4423.0,"sma_60":4392.5,"sma_120":4551.71},{"date":"2025-05-23","open":4444,"high":4635,"low":4370,"close":4424,"volume":301451,"rsi_14":55.63,"sma_20":4428.5,"sma_60":4390.92,"sma_120":4548.96},{"date":"2025-05-26","open":4385,"high":4439,"low":4341,"close":4404,"volume":103592,"rsi_14":56.23,"sma_20":4432.75,"sma_60":4388.42,"sma_120":4546.46},{"date":"2025-05-27","open":4404,"high":4429,"low":4360,"close":4380,"volume":64848,"rsi_14":56.43,"sma_20":4436.25,"sma_60":4385.17,"sma_120":4543.5},{"date":"2025-05-28","open":4365,"high":4419,"low":4365,"close":4390,"volume":43107,"rsi_14":55.64,"sma_20":4439.75,"sma_60":4383.58,"sma_120":4539.0},{"date":"2025-05-29","open":4390,"high":4444,"low":4390,"close":4439,"volume":51810,"rsi_14":58.42,"sma_20":4449.5,"sma_60":4384.42,"sma_120":4535.0},{"date":"2025-05-30","open":4463,"high":4468,"low":4395,"close":4395,"volume":69795,"rsi_14":56.29,"sma_20":4454.75,"sma_60":4386.5,"sma_120":4531.12},{"date":"2025-06-02","open":4409,"high":4409,"low":4355,"close":4375,"volume":54024,"rsi_14":23.67,"sma_20":4460.25,"sma_60":4386.83,"sma_120":4527.96},{"date":"2025-06-04","open":4355,"high":4429,"low":4355,"close":4404,"volume":40028,"rsi_14":42.99,"sma_20":4469.0,"sma_60":4388.42,"sma_120":4526.0},{"date":"2025-06-05","open":4409,"high":4439,"low":4385,"close":4395,"volume":48313,"rsi_14":56.1,"sma_20":4478.75,"sma_60":4390.0,"sma_120":4523.25},{"date":"2025-06-09","open":4395,"high":4449,"low":4390,"close":4439,"volume":64579,"rsi_14":58.62,"sma_20":4489.0,"sma_60":4392.0,"sma_120":4522.12},{"date":"2025-06-10","open":4439,"high":4449,"low":4390,"close":4409,"volume":46367,"rsi_14":48.78,"sma_20":4499.25,"sma_60":4393.83,"sma_120":4521.5},{"date":"2025-06-11","open":4409,"high":4468,"low":4409,"close":4463,"volume":53625,"rsi_14":58.62,"sma_20":4511.75,"sma_60":4396.67,"sma_120":4521.38},{"date":"2025-06-12","open":4463,"high":4473,"low":4419,"close":4424,"volume":62056,"rsi_14":46.34,"sma_20":4492.0,"sma_60":4399.25,"sma_120":4523.38},{"date":"2025-06-13","open":4439,"high":4439,"low":4336,"close":4341,"volume":147872,"rsi_14":40.0,"sma_20":4485.0,"sma_60":4398.42,"sma_120":4523.33},{"date":"2025-06-16","open":4360,"high":4395,"low":4301,"close":4355,"volume":48339,"rsi_14":42.71,"sma_20":4485.5,"sma_60":4396.0,"sma_120":4521.96},{"date":"2025-06-17","open":4395,"high":4395,"low":4316,"close":4345,"volume":23301,"rsi_14":43.62,"sma_20":4484.5,"sma_60":4393.67,"sma_120":4520.46},{"date":"2025-06-18","open":4370,"high":4414,"low":4331,"close":4390,"volume":47720,"rsi_14":51.02,"sma_20":4483.0,"sma_60":4393.42,"sma_120":4519.17},{"date":"2025-06-19","open":4390,"high":4399,"low":4360,"close":4360,"volume":18961,"rsi_14":47.06,"sma_20":4481.5,"sma_60":4393.0,"sma_120":4517.42},{"date":"2025-06-20","open":4370,"high":4375,"low":4311,"close":4375,"volume":52279,"rsi_14":43.16,"sma_20":4477.5,"sma_60":4392.67,"sma_120":4514.96},{"date":"2025-06-23","open":4345,"high":4345,"low":4282,"close":4291,"volume":60484,"rsi_14":39.81,"sma_20":4470.25,"sma_60":4390.92,"sma_120":4511.62},{"date":"2025-06-24","open":4296,"high":4350,"low":4296,"close":4331,"volume":32303,"rsi_14":45.79,"sma_20":4465.5,"sma_60":4390.92,"sma_120":4507.92},{"date":"2025-06-25","open":4331,"high":4345,"low":4301,"close":4321,"volume":41605,"rsi_14":41.75,"sma_20":4461.25,"sma_60":4390.75,"sma_120":4504.75},{"date":"2025-06-26","open":4336,"high":4336,"low":4257,"close":4296,"volume":44718,"rsi_14":40.57,"sma_20":4457.0,"sma_60":4391.25,"sma_120":4500.71},{"date":"2025-06-27","open":4296,"high":4296,"low":4223,"close":4257,"volume":49000,"rsi_14":32.38,"sma_20":4450.25,"sma_60":4391.58,"sma_120":4496.83},{"date":"2025-06-30","open":4262,"high":4262,"low":4218,"close":4233,"volume":26566,"rsi_14":32.69,"sma_20":4439.75,"sma_60":4393.75,"sma_120":4492.88},{"date":"2025-07-01","open":4233,"high":4267,"low":4223,"close":4247,"volume":26737,"rsi_14":27.08,"sma_20":4432.25,"sma_60":4395.0,"sma_120":4489.0},{"date":"2025-07-02","open":4262,"high":4262,"low":4203,"close":4252,"volume":32730,"rsi_14":30.34,"sma_20":4426.0,"sma_60":4396.67,"sma_120":4485.38},{"date":"2025-07-03","open":4252,"high":4316,"low":4237,"close":4316,"volume":36187,"rsi_14":47.06,"sma_20":4421.5,"sma_60":4399.08,"sma_120":4482.0},{"date":"2025-07-04","open":4316,"high":4336,"low":4252,"close":4252,"volume":23763,"rsi_14":38.95,"sma_20":4414.25,"sma_60":4399.33,"sma_120":4478.0},{"date":"2025-07-07","open":4252,"high":4291,"low":4247,"close":4262,"volume":7118,"rsi_14":41.05,"sma_20":4405.25,"sma_60":4403.0,"sma_120":4472.75},{"date":"2025-07-08","open":4233,"high":4282,"low":4233,"close":4277,"volume":9508,"rsi_14":37.08,"sma_20":4398.5,"sma_60":4406.58,"sma_120":4467.71},{"date":"2025-07-09","open":4277,"high":4316,"low":4247,"close":4316,"volume":13129,"rsi_14":45.05,"sma_20":4391.0,"sma_60":4410.5,"sma_120":4462.17},{"date":"2025-07-10","open":4336,"high":4336,"low":4282,"close":4311,"volume":28366,"rsi_14":42.7,"sma_20":4385.25,"sma_60":4412.5,"sma_120":4457.88},{"date":"2025-07-11","open":4296,"high":4336,"low":4291,"close":4311,"volume":20828,"rsi_14":52.78,"sma_20":4383.75,"sma_60":4413.5,"sma_120":4453.29},{"date":"2025-07-14","open":4316,"high":4326,"low":4277,"close":4321,"volume":27107,"rsi_14":48.48,"sma_20":4382.0,"sma_60":4415.5,"sma_120":4449.71},{"date":"2025-07-15","open":4321,"high":4341,"low":4301,"close":4341,"volume":19696,"rsi_14":52.94,"sma_20":4381.75,"sma_60":4417.33,"sma_120":4446.17},{"date":"2025-07-16","open":4296,"high":4355,"low":4287,"close":4306,"volume":24861,"rsi_14":51.43,"sma_20":4377.5,"sma_60":4418.83,"sma_120":4442.92},{"date":"2025-07-17","open":4306,"high":4390,"low":4306,"close":4345,"volume":56195,"rsi_14":62.86,"sma_20":4376.75,"sma_60":4420.42,"sma_120":4439.88},{"date":"2025-07-18","open":4345,"high":4395,"low":4311,"close":4395,"volume":35149,"rsi_14":72.0,"sma_20":4377.75,"sma_60":4422.75,"sma_120":4437.83},{"date":"2025-07-21","open":4399,"high":4419,"low":4360,"close":4390,"volume":32857,"rsi_14":69.86,"sma_20":4382.75,"sma_60":4425.33,"sma_120":4436.0},{"date":"2025-07-22","open":4380,"high":4429,"low":4345,"close":4375,"volume":38750,"rsi_14":66.67,"sma_20":4385.0,"sma_60":4426.33,"sma_120":4434.0},{"date":"2025-07-23","open":4375,"high":4414,"low":4331,"close":4414,"volume":21832,"rsi_14":64.29,"sma_20":4389.75,"sma_60":4427.92,"sma_120":4432.46},{"date":"2025-07-24","open":4414,"high":4414,"low":4341,"close":4350,"volume":44345,"rsi_14":64.29,"sma_20":4392.5,"sma_60":4428.58,"sma_120":4430.92},{"date":"2025-07-25","open":4350,"high":4380,"low":4331,"close":4336,"volume":23223,"rsi_14":60.56,"sma_20":4396.5,"sma_60":4428.83,"sma_120":4428.96},{"date":"2025-07-28","open":4370,"high":4370,"low":4282,"close":4287,"volume":35580,"rsi_14":51.28,"sma_20":4399.25,"sma_60":4429.5,"sma_120":4426.62},{"date":"2025-07-29","open":4287,"high":4311,"low":4252,"close":4272,"volume":24697,"rsi_14":43.84,"sma_20":4400.5,"sma_60":4429.17,"sma_120":4425.83},{"date":"2025-07-30","open":4301,"high":4301,"low":4252,"close":4267,"volume":14366,"rsi_14":43.84,"sma_20":4401.25,"sma_60":4429.17,"sma_120":4423.79},{"date":"2025-07-31","open":4272,"high":4306,"low":4223,"close":4257,"volume":39956,"rsi_14":42.67,"sma_20":4398.25,"sma_60":4429.58,"sma_120":4421.67},{"date":"2025-08-01","open":4237,"high":4242,"low":4193,"close":4223,"volume":41277,"rsi_14":37.5,"sma_20":4396.75,"sma_60":4429.92,"sma_120":4419.12},{"date":"2025-08-04","open":4213,"high":4247,"low":4169,"close":4242,"volume":18497,"rsi_14":37.5,"sma_20":4395.75,"sma_60":4430.0,"sma_120":4416.79},{"date":"2025-08-05","open":4242,"high":4272,"low":4213,"close":4233,"volume":9854,"rsi_14":40.0,"sma_20":4393.5,"sma_60":4430.42,"sma_120":4414.54},{"date":"2025-08-06","open":4252,"high":4277,"low":4208,"close":4242,"volume":7054,"rsi_14":34.78,"sma_20":4389.75,"sma_60":4430.83,"sma_120":4412.42},{"date":"2025-08-07","open":4242,"high":4252,"low":4208,"close":4237,"volume":17029,"rsi_14":23.33,"sma_20":4386.0,"sma_60":4421.08,"sma_120":4410.67},{"date":"2025-08-08","open":4247,"high":4252,"low":4233,"close":4247,"volume":20822,"rsi_14":26.23,"sma_20":4382.75,"sma_60":4417.17,"sma_120":4408.96},{"date":"2025-08-11","open":4257,"high":4272,"low":4208,"close":4213,"volume":23891,"rsi_14":24.62,"sma_20":4377.25,"sma_60":4414.92,"sma_120":4406.92},{"date":"2025-08-12","open":4228,"high":4257,"low":4208,"close":4208,"volume":14936,"rsi_14":13.79,"sma_20":4370.5,"sma_60":4412.25,"sma_120":4404.71},{"date":"2025-08-13","open":4179,"high":4237,"low":4179,"close":4213,"volume":14190,"rsi_14":19.57,"sma_20":4365.75,"sma_60":4408.75,"sma_120":4402.33},{"date":"2025-08-14","open":4213,"high":4257,"low":4203,"close":4252,"volume":20789,"rsi_14":33.33,"sma_20":4361.0,"sma_60":4406.42,"sma_120":4400.25},{"date":"2025-08-18","open":4262,"high":4282,"low":4252,"close":4272,"volume":31513,"rsi_14":46.67,"sma_20":4354.75,"sma_60":4403.33,"sma_120":4398.46},{"date":"2025-08-19","open":4262,"high":4262,"low":4213,"close":4213,"volume":20519,"rsi_14":38.89,"sma_20":4345.75,"sma_60":4399.58,"sma_120":4396.04},{"date":"2025-08-20","open":4213,"high":4213,"low":4164,"close":4174,"volume":30581,"rsi_14":34.43,"sma_20":4335.5,"sma_60":4395.33,"sma_120":4393.12},{"date":"2025-08-21","open":4110,"high":4213,"low":4110,"close":4154,"volume":26710,"rsi_14":33.33,"sma_20":4322.25,"sma_60":4391.08,"sma_120":4389.75},{"date":"2025-08-22","open":4154,"high":4198,"low":4139,"close":4154,"volume":5073,"rsi_14":37.5,"sma_20":4312.25,"sma_60":4387.25,"sma_120":4386.21},{"date":"2025-08-25","open":4154,"high":4233,"low":4154,"close":4208,"volume":11187,"rsi_14":44.44,"sma_20":4305.75,"sma_60":4384.17,"sma_120":4383.88},{"date":"2025-08-26","open":4169,"high":4247,"low":4169,"close":4203,"volume":17289,"rsi_14":45.16,"sma_20":4301.5,"sma_60":4380.17,"sma_120":4382.29},{"date":"2025-08-27","open":4203,"high":4213,"low":4154,"close":4174,"volume":13138,"rsi_14":39.39,"sma_20":4296.5,"sma_60":4376.42,"sma_120":4381.46},{"date":"2025-08-28","open":4159,"high":4208,"low":4159,"close":4188,"volume":7646,"rsi_14":42.65,"sma_20":4292.5,"sma_60":4373.25,"sma_120":4380.04},{"date":"2025-08-29","open":4188,"high":4228,"low":4164,"close":4208,"volume":16564,"rsi_14":44.29,"sma_20":4290.0,"sma_60":4369.92,"sma_120":4379.17},{"date":"2025-09-01","open":4154,"high":4208,"low":4154,"close":4203,"volume":11716,"rsi_14":48.44,"sma_20":4289.0,"sma_60":4366.67,"sma_120":4378.33},{"date":"2025-09-02","open":4203,"high":4203,"low":4149,"close":4169,"volume":21160,"rsi_14":44.29,"sma_20":4285.25,"sma_60":4362.08,"sma_120":4377.04},{"date":"2025-09-03","open":4169,"high":4174,"low":4134,"close":4174,"volume":11450,"rsi_14":44.29,"sma_20":4282.25,"sma_60":4358.08,"sma_120":4375.96},{"date":"2025-09-04","open":4174,"high":4272,"low":4174,"close":4179,"volume":6544,"rsi_14":38.1,"sma_20":4279.0,"sma_60":4353.25,"sma_120":4374.96},{"date":"2025-09-05","open":4164,"high":4218,"low":4154,"close":4183,"volume":13336,"rsi_14":35.0,"sma_20":4276.25,"sma_60":4349.17,"sma_120":4374.21},{"date":"2025-09-08","open":4144,"high":4218,"low":4144,"close":4188,"volume":6972,"rsi_14":44.9,"sma_20":4273.25,"sma_60":4346.58,"sma_120":4372.5},{"date":"2025-09-09","open":4169,"high":4233,"low":4169,"close":4174,"volume":11048,"rsi_14":50.0,"sma_20":4271.25,"sma_60":4343.5,"sma_120":4369.75},{"date":"2025-09-10","open":4174,"high":4208,"low":4174,"close":4174,"volume":15071,"rsi_14":55.0,"sma_20":4269.5,"sma_60":4340.58,"sma_120":4367.12},{"date":"2025-09-11","open":4179,"high":4218,"low":4159,"close":4193,"volume":22012,"rsi_14":59.09,"sma_20":4268.5,"sma_60":4337.25,"sma_120":4365.33},{"date":"2025-09-12","open":4193,"high":4213,"low":4188,"close":4203,"volume":28203,"rsi_14":48.57,"sma_20":4266.0,"sma_60":4334.58,"sma_120":4363.79},{"date":"2025-09-15","open":4370,"high":4596,"low":4247,"close":4296,"volume":1993911,"rsi_14":67.92,"sma_20":4267.25,"sma_60":4333.25,"sma_120":4362.96},{"date":"2025-09-16","open":4267,"high":4296,"low":4233,"close":4247,"volume":176162,"rsi_14":63.16,"sma_20":4269.0,"sma_60":4332.5,"sma_120":4361.71},{"date":"2025-09-17","open":4247,"high":4287,"low":4213,"close":4233,"volume":104853,"rsi_14":57.89,"sma_20":4272.0,"sma_60":4330.83,"sma_120":4360.88},{"date":"2025-09-18","open":4272,"high":4292,"low":4223,"close":4237,"volume":65448,"rsi_14":54.72,"sma_20":4276.0,"sma_60":4329.33,"sma_120":4360.04},{"date":"2025-09-19","open":4315,"high":4345,"low":4305,"close":4315,"volume":40427,"rsi_14":56.6,"sma_20":4280.25,"sma_60":4328.33,"sma_120":4359.79},{"date":"2025-09-22","open":4223,"high":4267,"low":4223,"close":4252,"volume":45428,"rsi_14":67.35,"sma_20":4282.5,"sma_60":4328.25,"sma_120":4359.92},{"date":"2025-09-23","open":4252,"high":4267,"low":4223,"close":4242,"volume":42127,"rsi_14":64.0,"sma_20":4284.5,"sma_60":4328.42,"sma_120":4361.08},{"date":"2025-09-24","open":4242,"high":4247,"low":4203,"close":4213,"volume":38758,"rsi_14":56.36,"sma_20":4286.5,"sma_60":4327.83,"sma_120":4361.42},{"date":"2025-09-25","open":4213,"high":4233,"low":4198,"close":4228,"volume":24106,"rsi_14":57.89,"sma_20":4288.5,"sma_60":4327.42,"sma_120":4362.04},{"date":"2025-09-26","open":4257,"high":4272,"low":4188,"close":4203,"volume":35022,"rsi_14":52.46,"sma_20":4288.25,"sma_60":4325.5,"sma_120":4362.29},{"date":"2025-09-29","open":4203,"high":4233,"low":4203,"close":4213,"volume":31567,"rsi_14":56.67,"sma_20":4288.75,"sma_60":4324.83,"sma_120":4362.08},{"date":"2025-09-30","open":4208,"high":4242,"low":4208,"close":4208,"volume":18798,"rsi_14":55.74,"sma_20":4290.75,"sma_60":4323.92,"sma_120":4363.46},{"date":"2025-10-01","open":4267,"high":4267,"low":4198,"close":4203,"volume":21387,"rsi_14":51.72,"sma_20":4292.25,"sma_60":4322.67,"sma_120":4364.62},{"date":"2025-10-02","open":4208,"high":4242,"low":4198,"close":4242,"volume":19469,"rsi_14":56.25,"sma_20":4295.5,"sma_60":4321.42,"sma_120":4365.96},{"date":"2025-10-10","open":4242,"high":4267,"low":4213,"close":4242,"volume":37721,"rsi_14":37.78,"sma_20":4298.5,"sma_60":4320.25,"sma_120":4366.38},{"date":"2025-10-13","open":4223,"high":4223,"low":4169,"close":4179,"volume":65899,"rsi_14":35.42,"sma_20":4298.0,"sma_60":4318.0,"sma_120":4365.75},{"date":"2025-10-14","open":4183,"high":4193,"low":4154,"close":4174,"volume":55930,"rsi_14":36.96,"sma_20":4298.0,"sma_60":4315.5,"sma_120":4365.5},{"date":"2025-10-15","open":4174,"high":4233,"low":4169,"close":4223,"volume":25419,"rsi_14":48.21,"sma_20":4300.5,"sma_60":4313.5,"sma_120":4365.42},{"date":"2025-10-16","open":4242,"high":4242,"low":4169,"close":4213,"volume":78770,"rsi_14":45.61,"sma_20":4301.5,"sma_60":4311.92,"sma_120":4365.38},{"date":"2025-10-17","open":4208,"high":4208,"low":4154,"close":4179,"volume":41252,"rsi_14":37.7,"sma_20":4300.25,"sma_60":4309.08,"sma_120":4364.75},{"date":"2025-10-20","open":4174,"high":4188,"low":4159,"close":4183,"volume":29971,"rsi_14":40.0,"sma_20":4294.5,"sma_60":4305.5,"sma_120":4364.12},{"date":"2025-10-21","open":4183,"high":4183,"low":4169,"close":4179,"volume":18567,"rsi_14":43.64,"sma_20":4291.0,"sma_60":4301.92,"sma_120":4363.62},{"date":"2025-10-22","open":4174,"high":4193,"low":4159,"close":4183,"volume":33088,"rsi_14":41.51,"sma_20":4288.5,"sma_60":4298.67,"sma_120":4362.5},{"date":"2025-10-23","open":4183,"high":4203,"low":4174,"close":4188,"volume":15330,"rsi_14":46.94,"sma_20":4286.25,"sma_60":4294.83,"sma_120":4361.38},{"date":"2025-10-24","open":4164,"high":4193,"low":4164,"close":4188,"volume":20580,"rsi_14":44.68,"sma_20":4283.75,"sma_60":4292.08,"sma_120":4360.33},{"date":"2025-10-27","open":4179,"high":4198,"low":4169,"close":4193,"volume":35749,"rsi_14":46.81,"sma_20":4280.75,"sma_60":4289.67,"sma_120":4359.25},{"date":"2025-10-28","open":4193,"high":4203,"low":4183,"close":4193,"volume":21366,"rsi_14":47.83,"sma_20":4278.25,"sma_60":4288.08,"sma_120":4358.79},{"date":"2025-10-29","open":4193,"high":4193,"low":4159,"close":4169,"volume":36784,"rsi_14":32.56,"sma_20":4276.0,"sma_60":4286.33,"sma_120":4357.75},{"date":"2025-10-30","open":4164,"high":4188,"low":4134,"close":4139,"volume":65692,"rsi_14":28.57,"sma_20":4271.5,"sma_60":4284.17,"sma_120":4356.67},{"date":"2025-10-31","open":4139,"high":4159,"low":4105,"close":4149,"volume":54394,"rsi_14":42.11,"sma_20":4268.75,"sma_60":4282.33,"sma_120":4355.96},{"date":"2025-11-03","open":4149,"high":4149,"low":4115,"close":4129,"volume":57999,"rsi_14":39.02,"sma_20":4264.5,"sma_60":4280.75,"sma_120":4355.33},{"date":"2025-11-04","open":4129,"high":4144,"low":4061,"close":4100,"volume":23318,"rsi_14":16.22,"sma_20":4259.0,"sma_60":4278.33,"sma_120":4354.17},{"date":"2025-11-05","open":4100,"high":4105,"low":4031,"close":4051,"volume":75732,"rsi_14":13.33,"sma_20":4251.25,"sma_60":4275.25,"sma_120":4352.83},{"date":"2025-11-06","open":4041,"high":4095,"low":4041,"close":4061,"volume":22432,"rsi_14":20.0,"sma_20":4242.0,"sma_60":4272.17,"sma_120":4351.5},{"date":"2025-11-07","open":4051,"high":4066,"low":3918,"close":3977,"volume":117643,"rsi_14":12.5,"sma_20":4228.5,"sma_60":4267.75,"sma_120":4344.42},{"date":"2025-11-10","open":3977,"high":4041,"low":3977,"close":4036,"volume":31730,"rsi_14":28.36,"sma_20":4221.25,"sma_60":4264.17,"sma_120":4340.67},{"date":"2025-11-11","open":4085,"high":4085,"low":4026,"close":4051,"volume":15657,"rsi_14":30.43,"sma_20":4215.0,"sma_60":4261.42,"sma_120":4338.17},{"date":"2025-11-12","open":4026,"high":4110,"low":4026,"close":4100,"volume":17623,"rsi_14":38.46,"sma_20":4208.75,"sma_60":4259.58,"sma_120":4335.92},{"date":"2025-11-13","open":4100,"high":4242,"low":4075,"close":4129,"volume":69141,"rsi_14":42.86,"sma_20":4204.5,"sma_60":4258.17,"sma_120":4333.46},{"date":"2025-11-14","open":4085,"high":4198,"low":4085,"close":4124,"volume":127410,"rsi_14":41.67,"sma_20":4201.75,"sma_60":4256.0,"sma_120":4331.21},{"date":"2025-11-17","open":4169,"high":4169,"low":4129,"close":4139,"volume":41154,"rsi_14":43.68,"sma_20":4199.5,"sma_60":4253.75,"sma_120":4328.54},{"date":"2025-11-18","open":4105,"high":4134,"low":4036,"close":4085,"volume":41228,"rsi_14":40.86,"sma_20":4194.75,"sma_60":4251.58,"sma_120":4325.58},{"date":"2025-11-19","open":4085,"high":4105,"low":4031,"close":4090,"volume":28520,"rsi_14":44.32,"sma_20":4190.0,"sma_60":4250.17,"sma_120":4322.75},{"date":"2025-11-20","open":4105,"high":4164,"low":4105,"close":4144,"volume":32874,"rsi_14":49.48,"sma_20":4187.75,"sma_60":4250.0,"sma_120":4320.54},{"date":"2025-11-21","open":4095,"high":4124,"low":4046,"close":4095,"volume":16516,"rsi_14":46.6,"sma_20":4183.0,"sma_60":4249.0,"sma_120":4318.12},{"date":"2025-11-24","open":4105,"high":4174,"low":4031,"close":4090,"volume":49001,"rsi_14":48.98,"sma_20":4177.75,"sma_60":4247.0,"sma_120":4315.58},{"date":"2025-11-25","open":4174,"high":4753,"low":4115,"close":4174,"volume":6414602,"rsi_14":61.9,"sma_20":4176.75,"sma_60":4246.5,"sma_120":4313.33},{"date":"2025-11-26","open":4179,"high":4360,"low":4105,"close":4198,"volume":929650,"rsi_14":62.96,"sma_20":4178.25,"sma_60":4246.92,"sma_120":4311.67},{"date":"2025-11-27","open":4179,"high":4296,"low":4159,"close":4233,"volume":350051,"rsi_14":76.53,"sma_20":4183.0,"sma_60":4247.67,"sma_120":4310.46},{"date":"2025-11-28","open":4183,"high":4272,"low":4183,"close":4233,"volume":228771,"rsi_14":73.26,"sma_20":4187.25,"sma_60":4248.08,"sma_120":4309.0},{"date":"2025-12-01","open":4233,"high":4252,"low":4193,"close":4223,"volume":146473,"rsi_14":70.59,"sma_20":4192.0,"sma_60":4248.42,"sma_120":4307.54},{"date":"2025-12-02","open":4213,"high":4262,"low":4183,"close":4247,"volume":130676,"rsi_14":68.75,"sma_20":4199.5,"sma_60":4249.75,"sma_120":4305.92},{"date":"2025-12-03","open":4257,"high":4262,"low":4218,"close":4247,"volume":92404,"rsi_14":66.22,"sma_20":4209.5,"sma_60":4251.0,"sma_120":4304.54},{"date":"2025-12-04","open":4233,"high":4247,"low":4188,"close":4198,"volume":95637,"rsi_14":59.04,"sma_20":4216.5,"sma_60":4251.33,"sma_120":4302.29},{"date":"2025-12-05","open":4203,"high":4228,"low":4179,"close":4203,"volume":64262,"rsi_14":58.02,"sma_20":4228.0,"sma_60":4251.67,"sma_120":4300.42},{"date":"2025-12-08","open":4203,"high":4233,"low":4169,"close":4183,"volume":119466,"rsi_14":63.51,"sma_20":4235.5,"sma_60":4251.58,"sma_120":4299.08},{"date":"2025-12-09","open":4188,"high":4311,"low":4174,"close":4291,"volume":186997,"rsi_14":71.58,"sma_20":4247.75,"sma_60":4253.58,"sma_120":4298.54},{"date":"2025-12-10","open":4291,"high":4301,"low":4242,"close":4282,"volume":136300,"rsi_14":66.28,"sma_20":4257.0,"sma_60":4255.42,"sma_120":4298.0},{"date":"2025-12-11","open":4291,"high":4336,"low":4267,"close":4331,"volume":234645,"rsi_14":77.91,"sma_20":4267.25,"sma_60":4257.75,"sma_120":4297.5},{"date":"2025-12-12","open":4345,"high":4350,"low":4287,"close":4321,"volume":152159,"rsi_14":77.01,"sma_20":4277.25,"sma_60":4259.75,"sma_120":4297.17},{"date":"2025-12-15","open":4301,"high":4380,"low":4252,"close":4375,"volume":196075,"rsi_14":75.31,"sma_20":4289.25,"sma_60":4261.08,"sma_120":4297.17},{"date":"2025-12-16","open":4370,"high":4370,"low":4252,"close":4321,"volume":161769,"rsi_14":64.37,"sma_20":4301.25,"sma_60":4262.33,"sma_120":4297.42},{"date":"2025-12-17","open":4301,"high":4365,"low":4296,"close":4336,"volume":115340,"rsi_14":62.65,"sma_20":4313.75,"sma_60":4264.08,"sma_120":4297.46},{"date":"2025-12-18","open":4336,"high":4390,"low":4306,"close":4345,"volume":189283,"rsi_14":63.53,"sma_20":4324.0,"sma_60":4266.0,"sma_120":4297.67},{"date":"2025-12-19","open":4365,"high":4409,"low":4316,"close":4385,"volume":168587,"rsi_14":68.13,"sma_20":4338.75,"sma_60":4268.5,"sma_120":4298.42},{"date":"2025-12-22","open":4395,"high":4449,"low":4385,"close":4419,"volume":142460,"rsi_14":68.82,"sma_20":4355.5,"sma_60":4271.33,"sma_120":4299.79},{"date":"2025-12-23","open":4424,"high":4444,"low":4370,"close":4390,"volume":122340,"rsi_14":64.65,"sma_20":4366.5,"sma_60":4273.83,"sma_120":4301.12},{"date":"2025-12-24","open":4390,"high":4409,"low":4075,"close":4326,"volume":231066,"rsi_14":62.75,"sma_20":4373.0,"sma_60":4275.75,"sma_120":4301.79},{"date":"2025-12-26","open":4380,"high":4419,"low":4336,"close":4370,"volume":139092,"rsi_14":65.45,"sma_20":4380.0,"sma_60":4278.17,"sma_120":4302.79},{"date":"2025-12-29","open":4420,"high":4450,"low":4270,"close":4275,"volume":179819,"rsi_14":51.06,"sma_20":4378.25,"sma_60":4278.08,"sma_120":4301.79},{"date":"2025-12-30","open":4275,"high":4290,"low":4170,"close":4185,"volume":167898,"rsi_14":36.5,"sma_20":4372.5,"sma_60":4276.33,"sma_120":4300.58},{"date":"2026-01-02","open":4185,"high":4200,"low":4125,"close":4185,"volume":113778,"rsi_14":37.04,"sma_20":4365.5,"sma_60":4274.67,"sma_120":4299.29},{"date":"2026-01-05","open":4180,"high":4195,"low":4150,"close":4180,"volume":97935,"rsi_14":31.75,"sma_20":4358.25,"sma_60":4273.0,"sma_120":4297.83},{"date":"2026-01-06","open":4185,"high":4265,"low":4140,"close":4250,"volume":151156,"rsi_14":39.13,"sma_20":4357.0,"sma_60":4271.83,"sma_120":4296.62},{"date":"2026-01-07","open":4250,"high":4270,"low":4140,"close":4205,"volume":89991,"rsi_14":31.62,"sma_20":4353.25,"sma_60":4269.92,"sma_120":4295.08},{"date":"2026-01-08","open":4200,"high":4205,"low":4125,"close":4165,"volume":89762,"rsi_14":32.33,"sma_20":4348.5,"sma_60":4268.42,"sma_120":4293.21},{"date":"2026-01-09","open":4165,"high":4190,"low":4145,"close":4160,"volume":50001,"rsi_14":30.53,"sma_20":4338.0,"sma_60":4266.92,"sma_120":4291.21},{"date":"2026-01-12","open":4150,"high":4210,"low":4145,"close":4210,"volume":79738,"rsi_14":34.53,"sma_20":4330.5,"sma_60":4265.42,"sma_120":4289.46},{"date":"2026-01-13","open":4210,"high":4210,"low":4160,"close":4190,"volume":48797,"rsi_14":29.63,"sma_20":4319.5,"sma_60":4263.75,"sma_120":4287.83},{"date":"2026-01-14","open":4190,"high":4190,"low":4120,"close":4155,"volume":109094,"rsi_14":24.44,"sma_20":4307.25,"sma_60":4262.08,"sma_120":4285.58},{"date":"2026-01-15","open":4155,"high":4175,"low":4060,"close":4120,"volume":119928,"rsi_14":24.26,"sma_20":4290.5,"sma_60":4259.75,"sma_120":4282.62},{"date":"2026-01-16","open":4115,"high":4125,"low":4060,"close":4120,"volume":130349,"rsi_14":26.83,"sma_20":4276.5,"sma_60":4257.5,"sma_120":4279.71},{"date":"2026-01-19","open":4380,"high":4380,"low":4145,"close":4165,"volume":355959,"rsi_14":37.5,"sma_20":4248.75,"sma_60":4253.5,"sma_120":4277.29},{"date":"2026-01-20","open":4140,"high":4205,"low":4125,"close":4160,"volume":136232,"rsi_14":46.48,"sma_20":4233.5,"sma_60":4251.75,"sma_120":4274.5},{"date":"2026-01-21","open":4135,"high":4140,"low":4075,"close":4115,"volume":102767,"rsi_14":41.25,"sma_20":4214.25,"sma_60":4249.17,"sma_120":4271.88},{"date":"2026-01-22","open":4120,"high":4145,"low":4080,"close":4085,"volume":133085,"rsi_14":38.82,"sma_20":4195.0,"sma_60":4246.08,"sma_120":4269.12},{"date":"2026-01-23","open":4090,"high":4195,"low":4075,"close":4170,"volume":127976,"rsi_14":40.91,"sma_20":4183.25,"sma_60":4244.83,"sma_120":4267.5},{"date":"2026-01-26","open":4250,"high":4275,"low":4185,"close":4190,"volume":158055,"rsi_14":48.19,"sma_20":4170.25,"sma_60":4244.42,"sma_120":4266.17},{"date":"2026-01-27","open":4245,"high":4290,"low":4205,"close":4250,"volume":213561,"rsi_14":59.77,"sma_20":4169.0,"sma_60":4244.83,"sma_120":4265.38},{"date":"2026-01-28","open":4235,"high":4250,"low":4170,"close":4175,"volume":164899,"rsi_14":51.49,"sma_20":4168.5,"sma_60":4244.33,"sma_120":4264.04},{"date":"2026-01-29","open":4175,"high":4190,"low":4125,"close":4165,"volume":121710,"rsi_14":45.16,"sma_20":4167.5,"sma_60":4244.17,"sma_120":4262.92},{"date":"2026-01-30","open":4165,"high":4185,"low":4095,"close":4160,"volume":153891,"rsi_14":46.67,"sma_20":4166.5,"sma_60":4244.75,"sma_120":4261.58},{"date":"2026-02-02","open":4375,"high":4675,"low":4260,"close":4265,"volume":2101672,"rsi_14":60.58,"sma_20":4167.25,"sma_60":4246.92,"sma_120":4261.21},{"date":"2026-02-03","open":4265,"high":4320,"low":4210,"close":4305,"volume":367322,"rsi_14":67.62,"sma_20":4172.25,"sma_60":4251.17,"sma_120":4261.08},{"date":"2026-02-04","open":4375,"high":4425,"low":4310,"close":4325,"volume":397145,"rsi_14":68.81,"sma_20":4180.25,"sma_60":4254.58,"sma_120":4261.17},{"date":"2026-02-05","open":4335,"high":4340,"low":4240,"close":4250,"volume":327642,"rsi_14":60.48,"sma_20":4184.75,"sma_60":4256.92,"sma_120":4260.54},{"date":"2026-02-06","open":4230,"high":4235,"low":4060,"close":4200,"volume":271787,"rsi_14":52.8,"sma_20":4184.25,"sma_60":4258.17,"sma_120":4259.79},{"date":"2026-02-09","open":4280,"high":4365,"low":4245,"close":4320,"volume":272324,"rsi_14":60.81,"sma_20":4190.75,"sma_60":4260.58,"sma_120":4260.08},{"date":"2026-02-10","open":4385,"high":4395,"low":4295,"close":4320,"volume":193330,"rsi_14":64.75,"sma_20":4199.0,"sma_60":4262.5,"sma_120":4260.33},{"date":"2026-02-11","open":4360,"high":4360,"low":4265,"close":4280,"volume":155459,"rsi_14":63.83,"sma_20":4207.0,"sma_60":4263.83,"sma_120":4259.92},{"date":"2026-02-12","open":4320,"high":4350,"low":4270,"close":4345,"volume":175034,"rsi_14":62.77,"sma_20":4218.25,"sma_60":4266.0,"sma_120":4259.88},{"date":"2026-02-13","open":4365,"high":4620,"low":4320,"close":4385,"volume":821691,"rsi_14":63.83,"sma_20":4231.5,"sma_60":4269.75,"sma_120":4260.67},{"date":"2026-02-19","open":4405,"high":4415,"low":4300,"close":4325,"volume":314144,"rsi_14":55.32,"sma_20":4239.5,"sma_60":4272.42,"sma_120":4261.29},{"date":"2026-02-20","open":4375,"high":4470,"low":4325,"close":4360,"volume":403228,"rsi_14":63.91,"sma_20":4249.5,"sma_60":4274.75,"sma_120":4262.38},{"date":"2026-02-23","open":4450,"high":4450,"low":4360,"close":4380,"volume":202004,"rsi_14":65.93,"sma_20":4262.75,"sma_60":4278.25,"sma_120":4263.62},{"date":"2026-02-24","open":4380,"high":4380,"low":4330,"close":4350,"volume":129959,"rsi_14":63.57,"sma_20":4276.0,"sma_60":4281.33,"sma_120":4264.17},{"date":"2026-02-25","open":4385,"high":4390,"low":4295,"close":4295,"volume":176551,"rsi_14":52.31,"sma_20":4282.25,"sma_60":4282.08,"sma_120":4264.29},{"date":"2026-02-26","open":4300,"high":4300,"low":4180,"close":4180,"volume":182080,"rsi_14":41.38,"sma_20":4281.75,"sma_60":4277.33,"sma_120":4262.5},{"date":"2026-02-27","open":4170,"high":4205,"low":4100,"close":4100,"volume":163721,"rsi_14":35.67,"sma_20":4274.25,"sma_60":4277.0,"sma_120":4262.33},{"date":"2026-03-03","open":4070,"high":4140,"low":4005,"close":4010,"volume":244758,"rsi_14":35.0,"sma_20":4266.0,"sma_60":4272.0,"sma_120":4260.04},{"date":"2026-03-04","open":4000,"high":4050,"low":3650,"close":3715,"volume":361251,"rsi_14":26.79,"sma_20":4243.5,"sma_60":4262.25,"sma_120":4255.33},{"date":"2026-03-05","open":3850,"high":3980,"low":3850,"close":3950,"volume":138312,"rsi_14":34.05,"sma_20":4233.0,"sma_60":4256.0,"sma_120":4252.88},{"date":"2026-03-06","open":3990,"high":3995,"low":3850,"close":3950,"volume":75537,"rsi_14":34.05,"sma_20":4217.25,"sma_60":4249.75,"sma_120":4250.38},{"date":"2026-03-09","open":3870,"high":3875,"low":3750,"close":3815,"volume":98324,"rsi_14":31.47,"sma_20":4192.75,"sma_60":4242.08,"sma_120":4246.71},{"date":"2026-03-10","open":3850,"high":3945,"low":3850,"close":3880,"volume":87710,"rsi_14":31.47,"sma_20":4170.5,"sma_60":4235.42,"sma_120":4243.54},{"date":"2026-03-11","open":3880,"high":3945,"low":3830,"close":3890,"volume":93067,"rsi_14":29.8,"sma_20":4152.5,"sma_60":4229.25,"sma_120":4240.42},{"date":"2026-03-12","open":3880,"high":3940,"low":3825,"close":3940,"volume":67564,"rsi_14":34.16,"sma_20":4139.5,"sma_60":4222.08,"sma_120":4237.83},{"date":"2026-03-13","open":3910,"high":3990,"low":3860,"close":3940,"volume":63323,"rsi_14":32.2,"sma_20":4120.5,"sma_60":4215.08,"sma_120":4235.25},{"date":"2026-03-16","open":3950,"high":4000,"low":3910,"close":3975,"volume":101133,"rsi_14":33.05,"sma_20":4103.25,"sma_60":4203.17,"sma_120":4231.46},{"date":"2026-03-17","open":3980,"high":3990,"low":3945,"close":3965,"volume":75449,"rsi_14":33.62,"sma_20":4087.5,"sma_60":4200.58,"sma_120":4230.17},{"date":"2026-03-18","open":3980,"high":3995,"low":3935,"close":3945,"volume":92112,"rsi_14":34.65,"sma_20":4067.5,"sma_60":4192.08,"sma_120":4226.58},{"date":"2026-03-19","open":3950,"high":3965,"low":3900,"close":3900,"volume":52871,"rsi_14":36.92,"sma_20":4043.25,"sma_60":4183.75,"sma_120":4223.04},{"date":"2026-03-20","open":3910,"high":3965,"low":3910,"close":3935,"volume":49639,"rsi_14":41.95,"sma_20":4023.75,"sma_60":4175.75,"sma_120":4219.92},{"date":"2026-03-23","open":3930,"high":3930,"low":3810,"close":3860,"volume":77867,"rsi_14":42.57,"sma_20":3998.75,"sma_60":4166.33,"sma_120":4216.17},{"date":"2026-03-24","open":3890,"high":3950,"low":3845,"close":3950,"volume":85490,"rsi_14":64.6,"sma_20":3977.25,"sma_60":4157.75,"sma_120":4213.12},{"date":"2026-03-25","open":3950,"high":3970,"low":3915,"close":3955,"volume":39894,"rsi_14":50.43,"sma_20":3957.5,"sma_60":4148.67,"sma_120":4210.0},{"date":"2026-03-26","open":3950,"high":4010,"low":3895,"close":3950,"volume":91521,"rsi_14":50.0,"sma_20":3940.25,"sma_60":4140.0,"sma_120":4206.92},{"date":"2026-03-27","open":3940,"high":3940,"low":3865,"close":3915,"volume":62774,"rsi_14":60.42,"sma_20":3927.0,"sma_60":4131.83,"sma_120":4203.79},{"date":"2026-03-30","open":3870,"high":3925,"low":3795,"close":3835,"volume":81100,"rsi_14":45.45,"sma_20":3913.75,"sma_60":4121.58,"sma_120":4199.88},{"date":"2026-03-31","open":3800,"high":3860,"low":3790,"close":3800,"volume":35202,"rsi_14":41.35,"sma_20":3903.25,"sma_60":4113.67,"sma_120":4195.88},{"date":"2026-04-01","open":3830,"high":3890,"low":3830,"close":3880,"volume":41368,"rsi_14":44.55,"sma_20":3911.5,"sma_60":4108.58,"sma_120":4192.46},{"date":"2026-04-02","open":3885,"high":3905,"low":3740,"close":3750,"volume":63600,"rsi_14":36.03,"sma_20":3901.5,"sma_60":4101.33,"sma_120":4188.0},{"date":"2026-04-03","open":3775,"high":3830,"low":3750,"close":3750,"volume":39116,"rsi_14":32.56,"sma_20":3891.5,"sma_60":4094.17,"sma_120":4183.58},{"date":"2026-04-06","open":3775,"high":3845,"low":3730,"close":3735,"volume":25304,"rsi_14":32.31,"sma_20":3887.5,"sma_60":4085.58,"sma_120":4178.71},{"date":"2026-04-07","open":3725,"high":3765,"low":3695,"close":3735,"volume":19034,"rsi_14":33.33,"sma_20":3880.25,"sma_60":4077.75,"sma_120":4173.83},{"date":"2026-04-08","open":3790,"high":3800,"low":3765,"close":3800,"volume":57869,"rsi_14":42.31,"sma_20":3875.75,"sma_60":4071.67,"sma_120":4170.04},{"date":"2026-04-09","open":3810,"high":3810,"low":3725,"close":3750,"volume":43833,"rsi_14":36.09,"sma_20":3866.25,"sma_60":4064.83,"sma_120":4165.88},{"date":"2026-04-10","open":3760,"high":3830,"low":3760,"close":3825,"volume":45496,"rsi_14":47.37,"sma_20":3860.5,"sma_60":4058.42,"sma_120":4161.92},{"date":"2026-04-13","open":3765,"high":3840,"low":3765,"close":3815,"volume":42768,"rsi_14":38.46,"sma_20":3852.5,"sma_60":4052.17,"sma_120":4157.96},{"date":"2026-04-14","open":3820,"high":3865,"low":3790,"close":3855,"volume":37963,"rsi_14":41.94,"sma_20":3847.0,"sma_60":4047.17,"sma_120":4154.62},{"date":"2026-04-15","open":3890,"high":3945,"low":3860,"close":3930,"volume":61586,"rsi_14":48.55,"sma_20":3846.25,"sma_60":4044.0,"sma_120":4151.88},{"date":"2026-04-16","open":3950,"high":3970,"low":3925,"close":3960,"volume":43361,"rsi_14":53.28,"sma_20":3849.25,"sma_60":4041.33,"sma_120":4149.42},{"date":"2026-04-17","open":3970,"high":4010,"low":3935,"close":3975,"volume":116678,"rsi_14":61.29,"sma_20":3851.25,"sma_60":4038.17,"sma_120":4147.04},{"date":"2026-04-20","open":4000,"high":4015,"low":3980,"close":4000,"volume":90684,"rsi_14":66.39,"sma_20":3858.25,"sma_60":4035.5,"sma_120":4144.83},{"date":"2026-04-21","open":4010,"high":4050,"low":3990,"close":4015,"volume":92569,"rsi_14":62.39,"sma_20":3861.5,"sma_60":4033.83,"sma_120":4142.75},{"date":"2026-04-22","open":4050,"high":4050,"low":3970,"close":4005,"volume":41179,"rsi_14":80.0,"sma_20":3864.0,"sma_60":4032.5,"sma_120":4140.54},{"date":"2026-04-23","open":4005,"high":4065,"low":3955,"close":4005,"volume":41956,"rsi_14":80.0,"sma_20":3866.75,"sma_60":4029.75,"sma_120":4138.33},{"date":"2026-04-24","open":3995,"high":4060,"low":3995,"close":4045,"volume":53482,"rsi_14":84.44,"sma_20":3873.25,"sma_60":4027.33,"sma_120":4136.67},{"date":"2026-04-27","open":4045,"high":4060,"low":4020,"close":4025,"volume":76514,"rsi_14":80.85,"sma_20":3882.75,"sma_60":4023.58,"sma_120":4135.08},{"date":"2026-04-28","open":3985,"high":4060,"low":3985,"close":4055,"volume":48854,"rsi_14":79.31,"sma_20":3895.5,"sma_60":4021.58,"sma_120":4133.67},{"date":"2026-04-29","open":4055,"high":4055,"low":4000,"close":4025,"volume":27299,"rsi_14":83.13,"sma_20":3902.75,"sma_60":4019.25,"sma_120":4131.71},{"date":"2026-04-30","open":4025,"high":4025,"low":3990,"close":4010,"volume":27490,"rsi_14":75.41,"sma_20":3936.0,"sma_60":3892.67,"sma_120":4030.71},{"date":"2026-05-04","open":4025,"high":4030,"low":3945,"close":3955,"volume":69458,"rsi_14":67.5,"sma_20":3926.0,"sma_60":4011.58,"sma_120":4129.38},{"date":"2026-05-06","open":4060,"high":4060,"low":3880,"close":3900,"volume":86173,"rsi_14":55.42,"sma_20":3934.25,"sma_60":4004.83,"sma_120":4127.42},{"date":"2026-05-07","open":3865,"high":3925,"low":3860,"close":3870,"volume":72921,"rsi_14":41.89,"sma_20":3941.0,"sma_60":3997.25,"sma_120":4125.92},{"date":"2026-05-08","open":3930,"high":4045,"low":3900,"close":3960,"volume":294235,"rsi_14":50.0,"sma_20":3949.0,"sma_60":3992.42,"sma_120":4124.67},{"date":"2026-05-11","open":4000,"high":4005,"low":3805,"close":3845,"volume":129870,"rsi_14":37.74,"sma_20":3953.75,"sma_60":3986.5,"sma_120":4122.33},{"date":"2026-05-12","open":3875,"high":4380,"low":3745,"close":3860,"volume":1510896,"rsi_14":36.54,"sma_20":3955.5,"sma_60":3978.83,"sma_120":4119.71},{"date":"2026-05-13","open":3900,"high":4020,"low":3775,"close":3780,"volume":309644,"rsi_14":29.91,"sma_20":3953.75,"sma_60":3969.83,"sma_120":4116.17},{"date":"2026-05-14","open":3790,"high":3900,"low":3785,"close":3900,"volume":100427,"rsi_14":42.45,"sma_20":3956.0,"sma_60":3963.5,"sma_120":4113.67},{"date":"2026-05-15","open":3885,"high":3900,"low":3750,"close":3750,"volume":96635,"rsi_14":34.91,"sma_20":3947.0,"sma_60":3953.58,"sma_120":4109.79},{"date":"2026-05-18","open":3810,"high":3830,"low":3675,"close":3690,"volume":117822,"rsi_14":29.48,"sma_20":3933.5,"sma_60":3942.0,"sma_120":4105.88},{"date":"2026-05-19","open":3620,"high":3790,"low":3620,"close":3740,"volume":123129,"rsi_14":34.08,"sma_20":3921.75,"sma_60":3932.25,"sma_120":4102.33},{"date":"2026-05-20","open":3710,"high":3740,"low":3630,"close":3640,"volume":73468,"rsi_14":28.5,"sma_20":3903.75,"sma_60":3920.25,"sma_120":4097.5},{"date":"2026-05-21","open":3650,"high":3700,"low":3605,"close":3610,"volume":49212,"rsi_14":28.5,"sma_20":3883.5,"sma_60":3907.42,"sma_120":4092.83},{"date":"2026-05-22","open":3620,"high":3720,"low":3600,"close":3710,"volume":74477,"rsi_14":35.71,"sma_20":3868.75,"sma_60":3896.75,"sma_120":4089.04},{"date":"2026-05-26","open":3705,"high":3750,"low":3650,"close":3670,"volume":62209,"rsi_14":36.23,"sma_20":3852.0,"sma_60":3886.33,"sma_120":4084.21},{"date":"2026-05-27","open":3650,"high":3745,"low":3585,"close":3585,"volume":76940,"rsi_14":35.21,"sma_20":3829.0,"sma_60":3876.42,"sma_120":4078.46},{"date":"2026-05-28","open":3550,"high":3635,"low":3500,"close":3530,"volume":51767,"rsi_14":34.4,"sma_20":3804.25,"sma_60":3866.92,"sma_120":4071.96},{"date":"2026-05-29","open":3520,"high":3570,"low":3380,"close":3395,"volume":76125,"rsi_14":25.11,"sma_20":3771.25,"sma_60":3856.67,"sma_120":4064.33},{"date":"2026-06-01","open":3400,"high":3400,"low":3285,"close":3355,"volume":71284,"rsi_14":26.89,"sma_20":3737.75,"sma_60":3850.67,"sma_120":4056.46},{"date":"2026-06-02","open":3355,"high":3355,"low":3170,"close":3200,"volume":69160,"rsi_14":22.5,"sma_20":3697.25,"sma_60":3838.17,"sma_120":4047.08},{"date":"2026-06-04","open":3145,"high":3280,"low":3125,"close":3145,"volume":52221,"rsi_14":22.98,"sma_20":3656.75,"sma_60":3824.75,"sma_120":4037.25},{"date":"2026-06-05","open":3145,"high":3190,"low":3095,"close":3105,"volume":38117,"rsi_14":13.7,"sma_20":3617.0,"sma_60":3812.92,"sma_120":4027.5},{"date":"2026-06-08","open":3105,"high":3105,"low":2930,"close":2930,"volume":102300,"rsi_14":13.39,"sma_20":3570.0,"sma_60":3797.08,"sma_120":4016.25},{"date":"2026-06-09","open":2930,"high":3090,"low":2930,"close":3030,"volume":31916,"rsi_14":21.55,"sma_20":3523.5,"sma_60":3782.75,"sma_120":4006.0},{"date":"2026-06-10","open":3005,"high":3030,"low":2940,"close":3030,"volume":54781,"rsi_14":18.02,"sma_20":3482.75,"sma_60":3767.58,"sma_120":3994.83},{"date":"2026-06-11","open":3030,"high":3080,"low":3005,"close":3065,"volume":31110,"rsi_14":22.49,"sma_20":3443.0,"sma_60":3753.0,"sma_120":3984.04},{"date":"2026-06-12","open":3090,"high":3150,"low":3065,"close":3100,"volume":37864,"rsi_14":25.71,"sma_20":3409.0,"sma_60":3738.42,"sma_120":3973.12},{"date":"2026-06-15","open":3100,"high":3250,"low":3100,"close":3150,"volume":39804,"rsi_14":22.0,"sma_20":3371.5,"sma_60":3724.83,"sma_120":3962.71},{"date":"2026-06-16","open":3120,"high":3310,"low":3120,"close":3160,"volume":37639,"rsi_14":23.71,"sma_20":3342.0,"sma_60":3711.75,"sma_120":3951.92},{"date":"2026-06-17","open":3235,"high":3235,"low":3135,"close":3165,"volume":17622,"rsi_14":57.32,"sma_20":3166.0,"sma_60":3622.75,"sma_120":3877.29},{"date":"2026-06-18","open":3165,"high":3165,"low":3085,"close":3095,"volume":18436,"rsi_14":25.97,"sma_20":3283.5,"sma_60":3685.5,"sma_120":3930.62},{"date":"2026-06-19","open":3060,"high":3080,"low":2975,"close":3035,"volume":32625,"rsi_14":28.31,"sma_20":3253.25,"sma_60":3671.75,"sma_120":3919.04},{"date":"2026-06-22","open":3035,"high":3095,"low":2960,"close":3000,"volume":38452,"rsi_14":28.48,"sma_20":3222.75,"sma_60":3655.92,"sma_120":3906.83},{"date":"2026-06-23","open":2940,"high":2990,"low":2850,"close":2870,"volume":57504,"rsi_14":29.38,"sma_20":3180.75,"sma_60":3637.83,"sma_120":3893.25},{"date":"2026-06-24","open":2930,"high":2930,"low":2810,"close":2900,"volume":49941,"rsi_14":34.19,"sma_20":3142.25,"sma_60":3620.33,"sma_120":3880.17},{"date":"2026-06-25","open":2940,"high":2940,"low":2795,"close":2855,"volume":55396,"rsi_14":33.97,"sma_20":3105.75,"sma_60":3602.67,"sma_120":3867.25},{"date":"2026-06-26","open":2800,"high":2880,"low":2705,"close":2765,"volume":34575,"rsi_14":38.13,"sma_20":3067.5,"sma_60":3584.83,"sma_120":3853.21},{"date":"2026-06-29","open":2765,"high":2955,"low":2765,"close":2930,"volume":38186,"rsi_14":43.42,"sma_20":3044.25,"sma_60":3570.33,"sma_120":3842.0},{"date":"2026-06-30","open":2880,"high":2960,"low":2880,"close":2950,"volume":19388,"rsi_14":44.87,"sma_20":3024.0,"sma_60":3554.83,"sma_120":3831.71},{"date":"2026-07-01","open":2915,"high":3010,"low":2905,"close":2960,"volume":33918,"rsi_14":43.05,"sma_20":3012.0,"sma_60":3541.67,"sma_120":3821.5},{"date":"2026-07-02","open":2930,"high":2970,"low":2905,"close":2970,"volume":18015,"rsi_14":41.1,"sma_20":3003.25,"sma_60":3528.67,"sma_120":3811.42},{"date":"2026-07-03","open":2980,"high":3145,"low":2935,"close":3145,"volume":85612,"rsi_14":49.71,"sma_20":3005.25,"sma_60":3518.83,"sma_120":3802.21},{"date":"2026-07-06","open":3145,"high":3150,"low":3010,"close":3075,"volume":45991,"rsi_14":45.36,"sma_20":3012.5,"sma_60":3507.83,"sma_120":3792.79},{"date":"2026-07-07","open":3130,"high":3130,"low":2985,"close":3035,"volume":33544,"rsi_14":43.16,"sma_20":3012.75,"sma_60":3495.08,"sma_120":3783.38},{"date":"2026-07-08","open":3035,"high":3070,"low":2985,"close":3010,"volume":18090,"rsi_14":45.3,"sma_20":3011.75,"sma_60":3482.75,"sma_120":3773.79},{"date":"2026-07-09","open":2980,"high":3080,"low":2980,"close":3045,"volume":35722,"rsi_14":50.57,"sma_20":3010.75,"sma_60":3469.75,"sma_120":3764.08},{"date":"2026-07-10","open":3045,"high":3070,"low":3040,"close":3055,"volume":37477,"rsi_14":53.22,"sma_20":3008.5,"sma_60":3457.08,"sma_120":3754.62},{"date":"2026-07-13","open":3115,"high":3115,"low":2950,"close":3000,"volume":40180,"rsi_14":58.33,"sma_20":3001.0,"sma_60":3442.83,"sma_120":3745.0},{"date":"2026-07-14","open":2990,"high":3110,"low":2820,"close":2995,"volume":58059,"rsi_14":56.29,"sma_20":2992.75,"sma_60":3427.25,"sma_120":3735.62},{"date":"2026-07-15","open":2995,"high":3095,"low":2870,"close":3060,"volume":59792,"rsi_14":63.23,"sma_20":2987.5,"sma_60":3412.25,"sma_120":3726.79},{"date":"2026-07-16","open":3060,"high":3095,"low":3020,"close":3045,"volume":24195,"rsi_14":70.0,"sma_20":2985.0,"sma_60":3396.75,"sma_120":3717.46},{"date":"2026-07-20","open":3015,"high":3040,"low":2975,"close":2980,"volume":26210,"rsi_14":54.17,"sma_20":2982.25,"sma_60":3379.75,"sma_120":3707.62},{"date":"2026-07-21","open":2915,"high":3030,"low":2915,"close":3015,"volume":18169,"rsi_14":55.28,"sma_20":2983.0,"sma_60":3363.08,"sma_120":3698.46},{"date":"2026-07-22","open":3015,"high":3055,"low":2990,"close":3030,"volume":24084,"rsi_14":55.65,"sma_20":2991.0,"sma_60":3346.83,"sma_120":3689.67},{"date":"2026-07-23","open":3000,"high":3050,"low":2905,"close":3020,"volume":37197,"rsi_14":54.03,"sma_20":2997.0,"sma_60":3330.42,"sma_120":3680.08},{"date":"2026-07-24","open":3005,"high":3070,"low":2990,"close":3025,"volume":36763,"rsi_14":36.67,"sma_20":3005.5,"sma_60":3313.42,"sma_120":3670.38},{"date":"2026-07-27","open":3000,"high":3025,"low":2995,"close":3015,"volume":8961,"rsi_14":42.31,"sma_20":3018.0,"sma_60":3296.58,"sma_120":3660.08},{"date":"2026-07-28","open":3005,"high":3015,"low":2935,"close":2975,"volume":23482,"rsi_14":42.31,"sma_20":3020.25,"sma_60":3278.58,"sma_120":3650.08},{"date":"2026-07-29","open":2950,"high":3045,"low":2840,"close":2965,"volume":80776,"rsi_14":44.0,"sma_20":3021.0,"sma_60":3260.92,"sma_120":3640.08},{"date":"2026-07-30","open":2995,"high":3015,"low":2925,"close":2960,"volume":27410,"rsi_14":37.68,"sma_20":3021.0,"sma_60":3243.42,"sma_120":3630.08},{"date":"2026-07-31","open":2945,"high":3015,"low":2930,"close":3010,"volume":20415,"rsi_14":44.16,"sma_20":3023.0,"sma_60":3227.67,"sma_120":3619.62},{"date":"2026-08-03","open":2995,"high":3045,"low":2955,"close":2980,"volume":25463,"rsi_14":47.22,"sma_20":3014.75,"sma_60":3212.33,"sma_120":3608.58},{"date":"2026-08-04","open":2970,"high":3075,"low":2970,"close":3055,"volume":42350,"rsi_14":56.98,"sma_20":3013.75,"sma_60":3198.75,"sma_120":3598.0},{"date":"2026-08-05","open":3030,"high":3070,"low":3030,"close":3070,"volume":33381,"rsi_14":51.32,"sma_20":3015.5,"sma_60":3183.92,"sma_120":3588.17},{"date":"2026-08-06","open":3090,"high":3090,"low":3045,"close":3070,"volume":24925,"rsi_14":53.42,"sma_20":3018.5,"sma_60":3171.0,"sma_120":3578.75},{"date":"2026-08-07","open":3075,"high":3095,"low":3050,"close":3075,"volume":22967,"rsi_14":65.57,"sma_20":3020.0,"sma_60":3157.92,"sma_120":3568.38},{"date":"2026-08-10","open":3075,"high":3150,"low":3075,"close":3150,"volume":44692,"rsi_14":69.57,"sma_20":3024.75,"sma_60":3147.42,"sma_120":3558.62},{"date":"2026-08-11","open":3175,"high":3175,"low":3140,"close":3160,"volume":21194,"rsi_14":69.12,"sma_20":3032.75,"sma_60":3135.08,"sma_120":3549.29},{"date":"2026-08-12","open":3190,"high":3190,"low":3140,"close":3160,"volume":17627,"rsi_14":71.21,"sma_20":3041.0,"sma_60":3125.25,"sma_120":3539.42},{"date":"2026-08-13","open":3170,"high":3180,"low":3105,"close":3150,"volume":19256,"rsi_14":68.66,"sma_20":3045.5,"sma_60":3116.25,"sma_120":3529.12},{"date":"2026-08-14","open":3150,"high":3180,"low":3115,"close":3160,"volume":12157,"rsi_14":71.64,"sma_20":3051.25,"sma_60":3106.58,"sma_120":3519.42},{"date":"2026-08-18","open":3130,"high":3150,"low":3045,"close":3075,"volume":17407,"rsi_14":63.16,"sma_20":3056.0,"sma_60":3097.17,"sma_120":3508.71},{"date":"2026-08-19","open":3045,"high":3125,"low":2995,"close":3065,"volume":23265,"rsi_14":63.16,"sma_20":3058.5,"sma_60":3088.08,"sma_120":3497.75},{"date":"2026-08-20","open":3065,"high":3090,"low":3040,"close":3065,"volume":11093,"rsi_14":64.0,"sma_20":3060.25,"sma_60":3077.33,"sma_120":3487.04},{"date":"2026-08-21","open":3075,"high":3075,"low":3000,"close":3060,"volume":20249,"rsi_14":57.58,"sma_20":3062.25,"sma_60":3067.17,"sma_120":3476.75},{"date":"2026-08-24","open":3060,"high":3060,"low":2990,"close":3025,"volume":55392,"rsi_14":56.72,"sma_20":3062.25,"sma_60":3057.83,"sma_120":3467.12},{"date":"2026-08-25","open":3055,"high":3080,"low":2990,"close":3080,"volume":29615,"rsi_14":53.97,"sma_20":3065.5,"sma_60":3050.33,"sma_120":3458.62},{"date":"2026-08-26","open":3090,"high":3090,"low":3035,"close":3090,"volume":29119,"rsi_14":53.23,"sma_20":3071.25,"sma_60":3045.25,"sma_120":3450.96},{"date":"2026-08-27","open":3095,"high":3095,"low":3045,"close":3080,"volume":18675,"rsi_14":51.56,"sma_20":3077.0,"sma_60":3040.67,"sma_120":3445.67},{"date":"2026-08-28","open":3050,"high":3080,"low":3030,"close":3065,"volume":18207,"rsi_14":48.48,"sma_20":3082.25,"sma_60":3038.42,"sma_120":3438.29},{"date":"2026-08-31","open":3090,"high":3125,"low":3020,"close":3120,"volume":33402,"rsi_14":45.16,"sma_20":3087.75,"sma_60":3038.0,"sma_120":3431.38},{"date":"2026-09-01","open":3070,"high":3125,"low":3070,"close":3115,"volume":23704,"rsi_14":42.62,"sma_20":3094.5,"sma_60":3038.17,"sma_120":3425.54},{"date":"2026-09-02","open":3100,"high":3140,"low":3085,"close":3115,"volume":13587,"rsi_14":42.62,"sma_20":3097.5,"sma_60":3041.25,"sma_120":3419.17},{"date":"2026-09-03","open":3105,"high":3170,"low":3095,"close":3115,"volume":31342,"rsi_14":44.07,"sma_20":3099.75,"sma_60":3042.67,"sma_120":3412.71},{"date":"2026-09-04","open":3115,"high":3190,"low":3115,"close":3185,"volume":32274,"rsi_14":53.52,"sma_20":3105.5,"sma_60":3045.25,"sma_120":3406.42},{"date":"2026-09-07","open":3195,"high":3195,"low":3150,"close":3175,"volume":15577,"rsi_14":67.86,"sma_20":3110.5,"sma_60":3047.08,"sma_120":3400.04},{"date":"2026-09-08","open":3175,"high":3175,"low":3125,"close":3165,"volume":15835,"rsi_14":67.86,"sma_20":3111.25,"sma_60":3048.17,"sma_120":3393.29},{"date":"2026-09-09","open":3165,"high":3165,"low":3120,"close":3135,"volume":9498,"rsi_14":61.29,"sma_20":3110.0,"sma_60":3047.92,"sma_120":3386.38},{"date":"2026-09-10","open":3115,"high":3150,"low":3100,"close":3135,"volume":8144,"rsi_14":62.3,"sma_20":3108.75,"sma_60":3047.5,"sma_120":3379.62},{"date":"2026-09-11","open":3135,"high":3165,"low":3105,"close":3145,"volume":8896,"rsi_14":71.43,"sma_20":3108.5,"sma_60":3047.17,"sma_120":3373.33},{"date":"2026-09-14","open":3145,"high":3270,"low":3090,"close":3160,"volume":22944,"rsi_14":66.67,"sma_20":3108.5,"sma_60":3048.25,"sma_120":3366.88},{"date":"2026-09-15","open":3160,"high":3160,"low":3035,"close":3135,"volume":24804,"rsi_14":58.82,"sma_20":3111.5,"sma_60":3049.92,"sma_120":3360.83},{"date":"2026-09-16","open":3135,"high":3140,"low":3070,"close":3110,"volume":35167,"rsi_14":55.56,"sma_20":3113.75,"sma_60":3051.75,"sma_120":3353.83},{"date":"2026-09-17","open":3125,"high":3130,"low":3080,"close":3130,"volume":24620,"rsi_14":61.82,"sma_20":3117.0,"sma_60":3056.08,"sma_120":3346.96},{"date":"2026-09-18","open":3085,"high":3135,"low":3085,"close":3125,"volume":10761,"rsi_14":51.11,"sma_20":3120.25,"sma_60":3059.83,"sma_120":3340.08},{"date":"2026-09-21","open":3125,"high":3125,"low":3095,"close":3125,"volume":10738,"rsi_14":52.27,"sma_20":3125.25,"sma_60":3064.33,"sma_120":3333.5},{"date":"2026-09-22","open":3105,"high":3125,"low":3070,"close":3120,"volume":8410,"rsi_14":51.11,"sma_20":3127.25,"sma_60":3070.25,"sma_120":3327.54},{"date":"2026-09-23","open":3070,"high":3120,"low":3065,"close":3110,"volume":6866,"rsi_14":48.94,"sma_20":3128.25,"sma_60":3073.25,"sma_120":3321.79},{"date":"2026-09-28","open":3070,"high":3105,"low":3065,"close":3105,"volume":7721,"rsi_14":26.47,"sma_20":3129.5,"sma_60":3075.83,"sma_120":3315.33},{"date":"2026-09-29","open":3100,"high":3155,"low":3075,"close":3105,"volume":11271,"rsi_14":28.12,"sma_20":3131.5,"sma_60":3078.25,"sma_120":3309.96},{"date":"2026-09-30","open":3085,"high":3125,"low":3075,"close":3115,"volume":13581,"rsi_14":34.38,"sma_20":3131.25,"sma_60":3080.67,"sma_120":3304.67},{"date":"2026-10-01","open":3110,"high":3125,"low":3085,"close":3125,"volume":16553,"rsi_14":46.43,"sma_20":3131.75,"sma_60":3080.33,"sma_120":3299.58},{"date":"2026-10-02","open":3120,"high":3160,"low":3070,"close":3115,"volume":14178,"rsi_14":43.33,"sma_20":3131.75,"sma_60":3081.0,"sma_120":3294.42},{"date":"2026-10-06","open":3115,"high":3210,"low":3080,"close":3155,"volume":25932,"rsi_14":52.78,"sma_20":3133.75,"sma_60":3083.0,"sma_120":3289.04},{"date":"2026-10-07","open":3200,"high":3395,"low":3125,"close":3190,"volume":382443,"rsi_14":57.5,"sma_20":3134.0,"sma_60":3086.0,"sma_120":3284.38},{"date":"2026-10-08","open":3125,"high":3200,"low":3125,"close":3190,"volume":50176,"rsi_14":65.71,"sma_20":3134.75,"sma_60":3088.42,"sma_120":3279.08},{"date":"2026-10-12","open":3210,"high":3220,"low":3110,"close":3150,"volume":48196,"rsi_14":60.53,"sma_20":3134.0,"sma_60":3090.0,"sma_120":3273.54},{"date":"2026-10-13","open":3105,"high":3125,"low":3035,"close":3045,"volume":38412,"rsi_14":34.55,"sma_20":3129.5,"sma_60":3090.75,"sma_120":3266.79},{"date":"2026-10-14","open":3060,"high":3140,"low":3050,"close":3050,"volume":11801,"rsi_14":36.36,"sma_20":3125.25,"sma_60":3091.67,"sma_120":3259.46},{"date":"2026-10-15","open":3035,"high":3075,"low":2980,"close":3015,"volume":21872,"rsi_14":32.26,"sma_20":3118.75,"sma_60":3090.92,"sma_120":3251.58},{"date":"2026-10-16","open":3015,"high":3220,"low":3015,"close":3040,"volume":20898,"rsi_14":37.88,"sma_20":3112.75,"sma_60":3090.83,"sma_120":3243.79},{"date":"2026-10-19","open":3085,"high":3335,"low":3045,"close":3090,"volume":13980,"rsi_14":47.3,"sma_20":3110.5,"sma_60":3092.67,"sma_120":3236.21},{"date":"2026-10-20","open":3090,"high":3190,"low":3010,"close":3080,"volume":16519,"rsi_14":46.67,"sma_20":3109.0,"sma_60":3093.75,"sma_120":3228.42},{"date":"2026-10-21","open":3120,"high":3375,"low":3035,"close":3080,"volume":15205,"rsi_14":46.67,"sma_20":3106.5,"sma_60":3094.58,"sma_120":3220.71},{"date":"2026-10-22","open":3030,"high":3040,"low":2975,"close":3020,"volume":33658,"rsi_14":38.82,"sma_20":3101.25,"sma_60":3094.58,"sma_120":3212.5},{"date":"2026-10-23","open":2975,"high":3040,"low":2926,"close":3040,"volume":24025}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":436.8,"pbr":0.7,"per":6.96,"roa":3.34,"roe":4.14,"grade":"C","comment":"PER 6.93배, ROE 4.14%","revenue":44730113291.0,"analysis":"PER 6.9배입니다. ROE 4.1%입니다. 시가총액 382.16억. 매출 447.30억, 영업이익 44.79억.","eps_basis":"TTM","debt_ratio":0.23952384612951388,"market_cap":38405016160,"net_income":5454507541.0,"total_debt":13097965248.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.96,"total_assets":67781310809.0,"total_equity":54683345561.0,"profit_margin":12.19,"revenue_basis":"TTM","dividend_yield":2.6578,"net_income_basis":"TTM","operating_income":4478863424.0,"operating_margin":10.01,"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":3040.0,"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":6090.0},{"date":"2016-10-25","close":5940.0},{"date":"2016-10-26","close":5820.0},{"date":"2016-10-27","close":5930.0},{"date":"2016-10-28","close":5830.0},{"date":"2016-10-31","close":5670.0},{"date":"2016-11-01","close":5820.0},{"date":"2016-11-02","close":5600.0},{"date":"2016-11-03","close":5640.0},{"date":"2016-11-04","close":5770.0},{"date":"2016-11-07","close":5800.0},{"date":"2016-11-08","close":5950.0},{"date":"2016-11-09","close":5730.0},{"date":"2016-11-10","close":6000.0},{"date":"2016-11-11","close":6190.0},{"date":"2016-11-14","close":6110.0},{"date":"2016-11-15","close":5970.0},{"date":"2016-11-16","close":6190.0},{"date":"2016-11-17","close":6140.0},{"date":"2016-11-18","close":6550.0},{"date":"2016-11-21","close":7000.0},{"date":"2016-11-22","close":7230.0},{"date":"2016-11-23","close":6940.0},{"date":"2016-11-24","close":6850.0},{"date":"2016-11-25","close":6840.0},{"date":"2016-11-28","close":6330.0},{"date":"2016-11-29","close":6330.0},{"date":"2016-11-30","close":6470.0},{"date":"2016-12-01","close":6070.0},{"date":"2016-12-02","close":6030.0},{"date":"2016-12-05","close":5700.0},{"date":"2016-12-06","close":5920.0},{"date":"2016-12-07","close":5780.0},{"date":"2016-12-08","close":5700.0},{"date":"2016-12-09","close":5780.0},{"date":"2016-12-12","close":6150.0},{"date":"2016-12-13","close":6260.0},{"date":"2016-12-14","close":6510.0},{"date":"2016-12-15","close":6420.0},{"date":"2016-12-16","close":6600.0},{"date":"2016-12-19","close":6440.0},{"date":"2016-12-20","close":6090.0},{"date":"2016-12-21","close":5910.0},{"date":"2016-12-22","close":5910.0},{"date":"2016-12-23","close":6050.0},{"date":"2016-12-26","close":5970.0},{"date":"2016-12-27","close":5920.0},{"date":"2016-12-28","close":6010.0},{"date":"2016-12-29","close":5930.0},{"date":"2017-01-02","close":5830.0},{"date":"2017-01-03","close":5870.0},{"date":"2017-01-04","close":5920.0},{"date":"2017-01-05","close":5920.0},{"date":"2017-01-06","close":6090.0},{"date":"2017-01-09","close":5970.0},{"date":"2017-01-10","close":5910.0},{"date":"2017-01-11","close":5910.0},{"date":"2017-01-12","close":5810.0},{"date":"2017-01-13","close":5790.0},{"date":"2017-01-16","close":5790.0},{"date":"2017-01-17","close":5760.0},{"date":"2017-01-18","close":5700.0},{"date":"2017-01-19","close":5720.0},{"date":"2017-01-20","close":5720.0},{"date":"2017-01-23","close":5600.0},{"date":"2017-01-24","close":5620.0},{"date":"2017-01-25","close":5670.0},{"date":"2017-01-26","close":5690.0},{"date":"2017-01-31","close":5550.0},{"date":"2017-02-01","close":5610.0},{"date":"2017-02-02","close":5470.0},{"date":"2017-02-03","close":5380.0},{"date":"2017-02-06","close":5810.0},{"date":"2017-02-07","close":5650.0},{"date":"2017-02-08","close":5580.0},{"date":"2017-02-09","close":5520.0},{"date":"2017-02-10","close":5670.0},{"date":"2017-02-13","close":5480.0},{"date":"2017-02-14","close":5320.0},{"date":"2017-02-15","close":5320.0},{"date":"2017-02-16","close":5140.0},{"date":"2017-02-17","close":5040.0},{"date":"2017-02-20","close":4935.0},{"date":"2017-02-21","close":5060.0},{"date":"2017-02-22","close":5010.0},{"date":"2017-02-23","close":5020.0},{"date":"2017-02-24","close":4975.0},{"date":"2017-02-27","close":4920.0},{"date":"2017-02-28","close":4900.0},{"date":"2017-03-02","close":4870.0},{"date":"2017-03-03","close":4650.0},{"date":"2017-03-06","close":4700.0},{"date":"2017-03-07","close":4785.0},{"date":"2017-03-08","close":4750.0},{"date":"2017-03-09","close":4690.0},{"date":"2017-03-10","close":4645.0},{"date":"2017-03-13","close":4710.0},{"date":"2017-03-14","close":4745.0},{"date":"2017-03-15","close":4675.0},{"date":"2017-03-16","close":4710.0},{"date":"2017-03-17","close":4695.0},{"date":"2017-03-20","close":4640.0},{"date":"2017-03-21","close":4615.0},{"date":"2017-03-22","close":4540.0},{"date":"2017-03-23","close":4500.0},{"date":"2017-03-24","close":4470.0},{"date":"2017-03-27","close":4440.0},{"date":"2017-03-28","close":4620.0},{"date":"2017-03-29","close":4575.0},{"date":"2017-03-30","close":4630.0},{"date":"2017-03-31","close":4685.0},{"date":"2017-04-03","close":4810.0},{"date":"2017-04-04","close":4790.0},{"date":"2017-04-05","close":4790.0},{"date":"2017-04-06","close":4760.0},{"date":"2017-04-07","close":4775.0},{"date":"2017-04-10","close":4615.0},{"date":"2017-04-11","close":4655.0},{"date":"2017-04-12","close":4620.0},{"date":"2017-04-13","close":4650.0},{"date":"2017-04-14","close":4665.0},{"date":"2017-04-17","close":4830.0},{"date":"2017-04-18","close":4840.0},{"date":"2017-04-19","close":4930.0},{"date":"2017-04-20","close":4895.0},{"date":"2017-04-21","close":4855.0},{"date":"2017-04-24","close":4775.0},{"date":"2017-04-25","close":4960.0},{"date":"2017-04-26","close":4960.0},{"date":"2017-04-27","close":5060.0},{"date":"2017-04-28","close":5010.0},{"date":"2017-05-02","close":4910.0},{"date":"2017-05-04","close":4975.0},{"date":"2017-05-08","close":5090.0},{"date":"2017-05-10","close":5060.0},{"date":"2017-05-11","close":5030.0},{"date":"2017-05-12","close":4975.0},{"date":"2017-05-15","close":4970.0},{"date":"2017-05-16","close":4975.0},{"date":"2017-05-17","close":4955.0},{"date":"2017-05-18","close":4870.0},{"date":"2017-05-19","close":4870.0},{"date":"2017-05-22","close":4920.0},{"date":"2017-05-23","close":4910.0},{"date":"2017-05-24","close":4925.0},{"date":"2017-05-25","close":4905.0},{"date":"2017-05-26","close":4910.0},{"date":"2017-05-29","close":4900.0},{"date":"2017-05-30","close":5040.0},{"date":"2017-05-31","close":5090.0},{"date":"2017-06-01","close":5080.0},{"date":"2017-06-02","close":5110.0},{"date":"2017-06-05","close":5330.0},{"date":"2017-06-07","close":5190.0},{"date":"2017-06-08","close":5030.0},{"date":"2017-06-09","close":5110.0},{"date":"2017-06-12","close":5010.0},{"date":"2017-06-13","close":5000.0},{"date":"2017-06-14","close":5030.0},{"date":"2017-06-15","close":4970.0},{"date":"2017-06-16","close":4970.0},{"date":"2017-06-19","close":5000.0},{"date":"2017-06-20","close":4965.0},{"date":"2017-06-21","close":4950.0},{"date":"2017-06-22","close":4960.0},{"date":"2017-06-23","close":5010.0},{"date":"2017-06-26","close":5020.0},{"date":"2017-06-27","close":5050.0},{"date":"2017-06-28","close":5000.0},{"date":"2017-06-29","close":5020.0},{"date":"2017-06-30","close":5020.0},{"date":"2017-07-03","close":5010.0},{"date":"2017-07-04","close":5040.0},{"date":"2017-07-05","close":5170.0},{"date":"2017-07-06","close":5180.0},{"date":"2017-07-07","close":5170.0},{"date":"2017-07-10","close":5340.0},{"date":"2017-07-11","close":5350.0},{"date":"2017-07-12","close":5340.0},{"date":"2017-07-13","close":5260.0},{"date":"2017-07-14","close":5280.0},{"date":"2017-07-17","close":5270.0},{"date":"2017-07-18","close":5420.0},{"date":"2017-07-19","close":5420.0},{"date":"2017-07-20","close":5470.0},{"date":"2017-07-21","close":5400.0},{"date":"2017-07-24","close":5350.0},{"date":"2017-07-25","close":5290.0},{"date":"2017-07-26","close":5290.0},{"date":"2017-07-27","close":5280.0},{"date":"2017-07-28","close":5220.0},{"date":"2017-07-31","close":5290.0},{"date":"2017-08-01","close":5340.0},{"date":"2017-08-02","close":5340.0},{"date":"2017-08-03","close":5260.0},{"date":"2017-08-04","close":5280.0},{"date":"2017-08-07","close":5370.0},{"date":"2017-08-08","close":5390.0},{"date":"2017-08-09","close":5300.0},{"date":"2017-08-10","close":5300.0},{"date":"2017-08-11","close":5160.0},{"date":"2017-08-14","close":5230.0},{"date":"2017-08-16","close":5230.0},{"date":"2017-08-17","close":5310.0},{"date":"2017-08-18","close":5290.0},{"date":"2017-08-21","close":5300.0},{"date":"2017-08-22","close":5320.0},{"date":"2017-08-23","close":5320.0},{"date":"2017-08-24","close":5400.0},{"date":"2017-08-25","close":5420.0},{"date":"2017-08-28","close":5540.0},{"date":"2017-08-29","close":5530.0},{"date":"2017-08-30","close":5560.0},{"date":"2017-08-31","close":5500.0},{"date":"2017-09-01","close":5440.0},{"date":"2017-09-04","close":5350.0},{"date":"2017-09-05","close":5340.0},{"date":"2017-09-06","close":5380.0},{"date":"2017-09-07","close":5430.0},{"date":"2017-09-08","close":5360.0},{"date":"2017-09-11","close":5480.0},{"date":"2017-09-12","close":5420.0},{"date":"2017-09-13","close":5470.0},{"date":"2017-09-14","close":5490.0},{"date":"2017-09-15","close":5480.0},{"date":"2017-09-18","close":5570.0},{"date":"2017-09-19","close":5580.0},{"date":"2017-09-20","close":5500.0},{"date":"2017-09-21","close":5460.0},{"date":"2017-09-22","close":5320.0},{"date":"2017-09-25","close":5260.0},{"date":"2017-09-26","close":5200.0},{"date":"2017-09-27","close":5380.0},{"date":"2017-09-28","close":5350.0},{"date":"2017-09-29","close":5440.0},{"date":"2017-10-10","close":5390.0},{"date":"2017-10-11","close":5520.0},{"date":"2017-10-12","close":5520.0},{"date":"2017-10-13","close":5510.0},{"date":"2017-10-16","close":5470.0},{"date":"2017-10-17","close":5450.0},{"date":"2017-10-18","close":5490.0},{"date":"2017-10-19","close":5500.0},{"date":"2017-10-20","close":5500.0},{"date":"2017-10-23","close":5500.0},{"date":"2017-10-24","close":5610.0},{"date":"2017-10-25","close":5690.0},{"date":"2017-10-26","close":5670.0},{"date":"2017-10-27","close":5700.0},{"date":"2017-10-30","close":5760.0},{"date":"2017-10-31","close":5770.0},{"date":"2017-11-01","close":5690.0},{"date":"2017-11-02","close":5660.0},{"date":"2017-11-03","close":5670.0},{"date":"2017-11-06","close":5810.0},{"date":"2017-11-07","close":5840.0},{"date":"2017-11-08","close":5850.0},{"date":"2017-11-09","close":5930.0},{"date":"2017-11-10","close":5860.0},{"date":"2017-11-13","close":5850.0},{"date":"2017-11-14","close":5910.0},{"date":"2017-11-15","close":6000.0},{"date":"2017-11-16","close":5990.0},{"date":"2017-11-17","close":6190.0},{"date":"2017-11-20","close":6300.0},{"date":"2017-11-21","close":5910.0},{"date":"2017-11-22","close":5980.0},{"date":"2017-11-23","close":5880.0},{"date":"2017-11-24","close":5730.0},{"date":"2017-11-27","close":5770.0},{"date":"2017-11-28","close":5670.0},{"date":"2017-11-29","close":5660.0},{"date":"2017-11-30","close":5570.0},{"date":"2017-12-01","close":5580.0},{"date":"2017-12-04","close":5630.0},{"date":"2017-12-05","close":5550.0},{"date":"2017-12-06","close":5440.0},{"date":"2017-12-07","close":5230.0},{"date":"2017-12-08","close":5130.0},{"date":"2017-12-11","close":5360.0},{"date":"2017-12-12","close":5250.0},{"date":"2017-12-13","close":5260.0},{"date":"2017-12-14","close":5120.0},{"date":"2017-12-15","close":5150.0},{"date":"2017-12-18","close":5090.0},{"date":"2017-12-19","close":4865.0},{"date":"2017-12-20","close":4950.0},{"date":"2017-12-21","close":4955.0},{"date":"2017-12-22","close":5060.0},{"date":"2017-12-26","close":5160.0},{"date":"2017-12-27","close":5080.0},{"date":"2017-12-28","close":5150.0},{"date":"2018-01-02","close":4922.8955},{"date":"2018-01-03","close":4969.7803},{"date":"2018-01-04","close":4997.9111},{"date":"2018-01-05","close":4951.0269},{"date":"2018-01-08","close":4941.6494},{"date":"2018-01-09","close":4857.2573},{"date":"2018-01-10","close":4876.0107},{"date":"2018-01-11","close":4922.8955},{"date":"2018-01-12","close":4960.4043},{"date":"2018-01-15","close":4932.2725},{"date":"2018-01-16","close":4951.0269},{"date":"2018-01-17","close":4847.8799},{"date":"2018-01-18","close":4866.6343},{"date":"2018-01-19","close":4913.5181},{"date":"2018-01-22","close":4922.8955},{"date":"2018-01-23","close":4913.5181},{"date":"2018-01-24","close":4932.2725},{"date":"2018-01-25","close":5026.0425},{"date":"2018-01-26","close":5063.5503},{"date":"2018-01-29","close":5194.8271},{"date":"2018-01-30","close":5194.8271},{"date":"2018-01-31","close":5194.8271},{"date":"2018-02-01","close":5119.8115},{"date":"2018-02-02","close":5054.1729},{"date":"2018-02-05","close":5063.5503},{"date":"2018-02-06","close":4988.5342},{"date":"2018-02-07","close":4829.126},{"date":"2018-02-08","close":4913.5181},{"date":"2018-02-09","close":5007.2886},{"date":"2018-02-12","close":4941.6494},{"date":"2018-02-13","close":4838.5034},{"date":"2018-02-14","close":4829.126},{"date":"2018-02-19","close":4866.6343},{"date":"2018-02-20","close":4941.6494},{"date":"2018-02-21","close":4951.0269},{"date":"2018-02-22","close":4885.3882},{"date":"2018-02-23","close":4913.5181},{"date":"2018-02-26","close":4866.6343},{"date":"2018-02-27","close":4810.3721},{"date":"2018-02-28","close":4791.6182},{"date":"2018-03-02","close":4669.7178},{"date":"2018-03-05","close":4683.7837},{"date":"2018-03-06","close":4688.4727},{"date":"2018-03-07","close":4660.3413},{"date":"2018-03-08","close":4674.4072},{"date":"2018-03-09","close":4716.6025},{"date":"2018-03-12","close":4716.6025},{"date":"2018-03-13","close":4716.6025},{"date":"2018-03-14","close":4772.8638},{"date":"2018-03-15","close":4744.7339},{"date":"2018-03-16","close":4847.8799},{"date":"2018-03-19","close":4904.1421},{"date":"2018-03-20","close":4941.6494},{"date":"2018-03-21","close":4988.5342},{"date":"2018-03-22","close":5007.2886},{"date":"2018-03-23","close":4800.9951},{"date":"2018-03-26","close":4894.7651},{"date":"2018-03-27","close":5138.5654},{"date":"2018-03-28","close":4941.6494},{"date":"2018-03-29","close":4894.7651},{"date":"2018-03-30","close":4913.5181},{"date":"2018-04-02","close":4829.126},{"date":"2018-04-03","close":4838.5034},{"date":"2018-04-04","close":4876.0107},{"date":"2018-04-05","close":4979.1577},{"date":"2018-04-06","close":4885.3882},{"date":"2018-04-09","close":4932.2725},{"date":"2018-04-10","close":4951.0269},{"date":"2018-04-11","close":5082.3042},{"date":"2018-04-12","close":4969.7803},{"date":"2018-04-13","close":4997.9111},{"date":"2018-04-16","close":5026.0425},{"date":"2018-04-17","close":5016.6655},{"date":"2018-04-18","close":4951.0269},{"date":"2018-04-19","close":4876.0107},{"date":"2018-04-20","close":4876.0107},{"date":"2018-04-23","close":4791.6182},{"date":"2018-04-24","close":4810.3721},{"date":"2018-04-25","close":4810.3721},{"date":"2018-04-26","close":4829.126},{"date":"2018-04-27","close":4810.3721},{"date":"2018-04-30","close":4810.3721},{"date":"2018-05-02","close":5026.0425},{"date":"2018-05-03","close":4997.9111},{"date":"2018-05-04","close":5044.7954},{"date":"2018-05-08","close":4885.3882},{"date":"2018-05-09","close":4922.8955},{"date":"2018-05-10","close":4922.8955},{"date":"2018-05-11","close":5035.4189},{"date":"2018-05-14","close":5016.6655},{"date":"2018-05-15","close":5119.8115},{"date":"2018-05-16","close":4819.7495},{"date":"2018-05-17","close":4829.126},{"date":"2018-05-18","close":4866.6343},{"date":"2018-05-21","close":4894.7651},{"date":"2018-05-23","close":4876.0107},{"date":"2018-05-24","close":4876.0107},{"date":"2018-05-25","close":4819.7495},{"date":"2018-05-28","close":4932.2725},{"date":"2018-05-29","close":4932.2725},{"date":"2018-05-30","close":4819.7495},{"date":"2018-05-31","close":4819.7495},{"date":"2018-06-01","close":4810.3721},{"date":"2018-06-04","close":4819.7495},{"date":"2018-06-05","close":4829.126},{"date":"2018-06-07","close":4857.2573},{"date":"2018-06-08","close":4857.2573},{"date":"2018-06-11","close":4857.2573},{"date":"2018-06-12","close":4810.3721},{"date":"2018-06-14","close":4763.4883},{"date":"2018-06-15","close":4772.8638},{"date":"2018-06-18","close":4604.0791},{"date":"2018-06-19","close":4491.5562},{"date":"2018-06-20","close":4585.3252},{"date":"2018-06-21","close":4594.7026},{"date":"2018-06-22","close":4580.6372},{"date":"2018-06-25","close":4580.6372},{"date":"2018-06-26","close":4594.7026},{"date":"2018-06-27","close":4543.1299},{"date":"2018-06-28","close":4388.4092},{"date":"2018-06-29","close":4482.1792},{"date":"2018-07-02","close":4379.0332},{"date":"2018-07-03","close":4397.7856},{"date":"2018-07-04","close":4430.6064},{"date":"2018-07-05","close":4435.2944},{"date":"2018-07-06","close":4458.7373},{"date":"2018-07-09","close":4482.1792},{"date":"2018-07-10","close":4421.229},{"date":"2018-07-11","close":4374.3438},{"date":"2018-07-12","close":4439.9829},{"date":"2018-07-13","close":4454.0479},{"date":"2018-07-16","close":4472.8022},{"date":"2018-07-17","close":4425.918},{"date":"2018-07-18","close":4421.229},{"date":"2018-07-19","close":4346.2139},{"date":"2018-07-20","close":4355.5908},{"date":"2018-07-23","close":4238.3784},{"date":"2018-07-24","close":4257.1323},{"date":"2018-07-25","close":4153.9863},{"date":"2018-07-26","close":4125.855},{"date":"2018-07-27","close":4130.5439},{"date":"2018-07-30","close":4163.3633},{"date":"2018-07-31","close":4144.6094},{"date":"2018-08-01","close":4205.5596},{"date":"2018-08-02","close":4168.0513},{"date":"2018-08-03","close":4271.1987},{"date":"2018-08-06","close":4257.1323},{"date":"2018-08-07","close":4182.1177},{"date":"2018-08-08","close":4200.8706},{"date":"2018-08-09","close":4182.1177},{"date":"2018-08-10","close":4177.4282},{"date":"2018-08-13","close":4041.4631},{"date":"2018-08-14","close":4032.0857},{"date":"2018-08-16","close":3966.4475},{"date":"2018-08-17","close":4097.7241},{"date":"2018-08-20","close":4083.6594},{"date":"2018-08-21","close":4074.2825},{"date":"2018-08-22","close":4172.7397},{"date":"2018-08-23","close":4153.9863},{"date":"2018-08-24","close":4219.6255},{"date":"2018-08-27","close":4341.5254},{"date":"2018-08-28","close":4341.5254},{"date":"2018-08-29","close":4266.5093},{"date":"2018-08-30","close":4243.0674},{"date":"2018-08-31","close":4285.2637},{"date":"2018-09-03","close":4327.46},{"date":"2018-09-04","close":4360.2793},{"date":"2018-09-05","close":4374.3438},{"date":"2018-09-06","close":4388.4092},{"date":"2018-09-07","close":4388.4092},{"date":"2018-09-10","close":4519.6875},{"date":"2018-09-11","close":4407.1641},{"date":"2018-09-12","close":4322.772},{"date":"2018-09-13","close":4355.5908},{"date":"2018-09-14","close":4341.5254},{"date":"2018-09-17","close":4252.4443},{"date":"2018-09-18","close":4257.1323},{"date":"2018-09-19","close":4350.9028},{"date":"2018-09-20","close":4355.5908},{"date":"2018-09-21","close":4402.4746},{"date":"2018-09-27","close":4369.6553},{"date":"2018-09-28","close":4299.3291},{"date":"2018-10-01","close":4308.7061},{"date":"2018-10-02","close":4266.5093},{"date":"2018-10-04","close":4172.7397},{"date":"2018-10-05","close":4172.7397},{"date":"2018-10-08","close":4247.7559},{"date":"2018-10-10","close":4125.855},{"date":"2018-10-11","close":3924.2512},{"date":"2018-10-12","close":3877.3667},{"date":"2018-10-15","close":3853.9241},{"date":"2018-10-16","close":3896.1201},{"date":"2018-10-17","close":3952.3823},{"date":"2018-10-18","close":4116.4785},{"date":"2018-10-19","close":4097.7241},{"date":"2018-10-22","close":3989.8901},{"date":"2018-10-23","close":3896.1201},{"date":"2018-10-24","close":3839.8589},{"date":"2018-10-25","close":3657.0083},{"date":"2018-10-26","close":3506.9771},{"date":"2018-10-29","close":3333.5034},{"date":"2018-10-30","close":3352.2578},{"date":"2018-10-31","close":3450.7158},{"date":"2018-11-01","close":3521.0427},{"date":"2018-11-02","close":3633.5659},{"date":"2018-11-05","close":3633.5659},{"date":"2018-11-06","close":3657.0083},{"date":"2018-11-07","close":3567.9275},{"date":"2018-11-08","close":3624.189},{"date":"2018-11-09","close":3624.189},{"date":"2018-11-12","close":3619.501},{"date":"2018-11-13","close":3675.7627},{"date":"2018-11-14","close":3657.0083},{"date":"2018-11-15","close":3610.1233},{"date":"2018-11-16","close":3675.7627},{"date":"2018-11-19","close":3703.8928},{"date":"2018-11-20","close":3727.3352},{"date":"2018-11-21","close":3792.9739},{"date":"2018-11-22","close":3760.1548},{"date":"2018-11-23","close":3746.0891},{"date":"2018-11-26","close":3750.7776},{"date":"2018-11-27","close":3811.728},{"date":"2018-11-28","close":3830.4817},{"date":"2018-11-29","close":3802.3508},{"date":"2018-11-30","close":3778.9084},{"date":"2018-12-03","close":3774.22},{"date":"2018-12-04","close":3750.7776},{"date":"2018-12-05","close":3792.9739},{"date":"2018-12-06","close":3774.22},{"date":"2018-12-07","close":3802.3508},{"date":"2018-12-10","close":3760.1548},{"date":"2018-12-11","close":3638.2544},{"date":"2018-12-12","close":3652.3198},{"date":"2018-12-13","close":3647.6313},{"date":"2018-12-14","close":3657.0083},{"date":"2018-12-17","close":3605.4353},{"date":"2018-12-18","close":3539.7964},{"date":"2018-12-19","close":3539.7964},{"date":"2018-12-20","close":3516.3542},{"date":"2018-12-21","close":3464.7808},{"date":"2018-12-24","close":3469.4697},{"date":"2018-12-26","close":3413.2078},{"date":"2018-12-27","close":3441.4941},{"date":"2018-12-28","close":3549.9246},{"date":"2019-01-02","close":3498.0667},{"date":"2019-01-03","close":3427.3508},{"date":"2019-01-04","close":3465.0659},{"date":"2019-01-07","close":3427.3508},{"date":"2019-01-08","close":3413.2078},{"date":"2019-01-09","close":3450.9226},{"date":"2019-01-10","close":3460.3513},{"date":"2019-01-11","close":3502.781},{"date":"2019-01-14","close":3516.9238},{"date":"2019-01-15","close":3507.4954},{"date":"2019-01-16","close":3507.4954},{"date":"2019-01-17","close":3531.0671},{"date":"2019-01-18","close":3521.6384},{"date":"2019-01-21","close":3597.0684},{"date":"2019-01-22","close":3564.0679},{"date":"2019-01-23","close":3531.0671},{"date":"2019-01-24","close":3554.6389},{"date":"2019-01-25","close":3630.0688},{"date":"2019-01-28","close":3648.9265},{"date":"2019-01-29","close":4478.6562},{"date":"2019-01-30","close":4139.2222},{"date":"2019-01-31","close":4139.2222},{"date":"2019-02-01","close":3884.6455},{"date":"2019-02-07","close":3681.927},{"date":"2019-02-08","close":3677.2124},{"date":"2019-02-11","close":3648.9265},{"date":"2019-02-12","close":3620.6401},{"date":"2019-02-13","close":3672.4983},{"date":"2019-02-14","close":3634.7837},{"date":"2019-02-15","close":3648.9265},{"date":"2019-02-18","close":3653.6409},{"date":"2019-02-19","close":3648.9265},{"date":"2019-02-20","close":3648.9265},{"date":"2019-02-21","close":3714.9277},{"date":"2019-02-22","close":3648.9265},{"date":"2019-02-25","close":3653.6409},{"date":"2019-02-26","close":3653.6409},{"date":"2019-02-27","close":3667.7837},{"date":"2019-02-28","close":3535.7815},{"date":"2019-03-04","close":3587.6399},{"date":"2019-03-05","close":3601.7827},{"date":"2019-03-06","close":3592.354},{"date":"2019-03-07","close":3549.9246},{"date":"2019-03-08","close":3549.9246},{"date":"2019-03-11","close":3535.7815},{"date":"2019-03-12","close":3611.2114},{"date":"2019-03-13","close":3615.9258},{"date":"2019-03-14","close":3663.0698},{"date":"2019-03-15","close":3696.0706},{"date":"2019-03-18","close":3681.927},{"date":"2019-03-19","close":3804.501},{"date":"2019-03-20","close":3804.501},{"date":"2019-03-21","close":3714.9277},{"date":"2019-03-22","close":3705.4993},{"date":"2019-03-25","close":3592.354},{"date":"2019-03-26","close":3625.3545},{"date":"2019-03-27","close":3592.354},{"date":"2019-03-28","close":3545.2102},{"date":"2019-03-29","close":3554.6389},{"date":"2019-04-01","close":3573.4966},{"date":"2019-04-02","close":3597.0684},{"date":"2019-04-03","close":3620.6401},{"date":"2019-04-04","close":3625.3545},{"date":"2019-04-05","close":3639.498},{"date":"2019-04-08","close":3724.3567},{"date":"2019-04-09","close":3714.9277},{"date":"2019-04-10","close":3743.2141},{"date":"2019-04-11","close":3818.6445},{"date":"2019-04-12","close":3837.5015},{"date":"2019-04-15","close":3894.0742},{"date":"2019-04-16","close":3865.7881},{"date":"2019-04-17","close":3950.6462},{"date":"2019-04-18","close":5129.2407},{"date":"2019-04-19","close":5082.0972},{"date":"2019-04-22","close":5138.6694},{"date":"2019-04-23","close":5148.0981},{"date":"2019-04-24","close":4997.2373},{"date":"2019-04-25","close":4950.0938},{"date":"2019-04-26","close":4968.9517},{"date":"2019-04-29","close":4605.9448},{"date":"2019-04-30","close":4525.8003},{"date":"2019-05-02","close":4827.52},{"date":"2019-05-03","close":4912.3794},{"date":"2019-05-07","close":5044.3813},{"date":"2019-05-08","close":4846.3774},{"date":"2019-05-09","close":4624.8022},{"date":"2019-05-10","close":4723.8042},{"date":"2019-05-13","close":4440.9419},{"date":"2019-05-14","close":4539.9434},{"date":"2019-05-15","close":4601.2305},{"date":"2019-05-16","close":4516.3711},{"date":"2019-05-17","close":4681.375},{"date":"2019-05-20","close":4370.2266},{"date":"2019-05-21","close":4714.3755},{"date":"2019-05-22","close":5063.2383},{"date":"2019-05-23","close":5063.2383},{"date":"2019-05-24","close":4912.3794},{"date":"2019-05-27","close":5006.667},{"date":"2019-05-28","close":4855.8066},{"date":"2019-05-29","close":4624.8022},{"date":"2019-05-30","close":4789.8057},{"date":"2019-05-31","close":6222.9761},{"date":"2019-06-03","close":7731.5762},{"date":"2019-06-04","close":8193.5859},{"date":"2019-06-05","close":8193.5859},{"date":"2019-06-07","close":8523.5918},{"date":"2019-06-10","close":7410.9985},{"date":"2019-06-11","close":7429.8555},{"date":"2019-06-12","close":7429.8555},{"date":"2019-06-13","close":7241.2803},{"date":"2019-06-14","close":6958.418},{"date":"2019-06-17","close":6562.4097},{"date":"2019-06-18","close":6666.1274},{"date":"2019-06-19","close":6760.4141},{"date":"2019-06-20","close":6845.2734},{"date":"2019-06-21","close":6769.8433},{"date":"2019-06-24","close":6185.2603},{"date":"2019-06-25","close":6298.4062},{"date":"2019-06-26","close":6175.832},{"date":"2019-06-27","close":5958.9712},{"date":"2019-06-28","close":6034.4004},{"date":"2019-07-01","close":6166.4023},{"date":"2019-07-02","close":6128.688},{"date":"2019-07-03","close":5987.2563},{"date":"2019-07-04","close":5892.9692},{"date":"2019-07-05","close":6147.5449},{"date":"2019-07-08","close":5676.1084},{"date":"2019-07-09","close":5685.5366},{"date":"2019-07-10","close":5798.6816},{"date":"2019-07-11","close":5921.2549},{"date":"2019-07-12","close":6043.8286},{"date":"2019-07-15","close":5751.5381},{"date":"2019-07-16","close":5732.6802},{"date":"2019-07-17","close":5544.106},{"date":"2019-07-18","close":5704.394},{"date":"2019-07-19","close":5902.3979},{"date":"2019-07-22","close":5581.8208},{"date":"2019-07-23","close":5468.6753},{"date":"2019-07-24","close":5336.6729},{"date":"2019-07-25","close":5487.5327},{"date":"2019-07-26","close":5468.6753},{"date":"2019-07-29","close":5016.0952},{"date":"2019-07-30","close":5119.8115},{"date":"2019-07-31","close":5525.248},{"date":"2019-08-01","close":5063.2383},{"date":"2019-08-02","close":5110.3828},{"date":"2019-08-05","close":5223.5283},{"date":"2019-08-06","close":4978.3804},{"date":"2019-08-07","close":5016.0952},{"date":"2019-08-08","close":5374.3882},{"date":"2019-08-09","close":5572.3916},{"date":"2019-08-12","close":5468.6753},{"date":"2019-08-13","close":5412.1035},{"date":"2019-08-14","close":5487.5327},{"date":"2019-08-16","close":5723.2515},{"date":"2019-08-19","close":5468.6753},{"date":"2019-08-20","close":5534.6768},{"date":"2019-08-21","close":5525.248},{"date":"2019-08-22","close":5581.8208},{"date":"2019-08-23","close":5515.8198},{"date":"2019-08-26","close":5176.3848},{"date":"2019-08-27","close":5232.9575},{"date":"2019-08-28","close":5298.9585},{"date":"2019-08-29","close":5506.3906},{"date":"2019-08-30","close":5562.9629},{"date":"2019-09-02","close":5657.25},{"date":"2019-09-03","close":5628.9648},{"date":"2019-09-04","close":5666.6792},{"date":"2019-09-05","close":5619.5352},{"date":"2019-09-06","close":5732.6802},{"date":"2019-09-09","close":5581.8208},{"date":"2019-09-10","close":5836.3965},{"date":"2019-09-11","close":5864.6831},{"date":"2019-09-16","close":5940.1128},{"date":"2019-09-17","close":7722.1475},{"date":"2019-09-18","close":9994.4746},{"date":"2019-09-19","close":8863.0264},{"date":"2019-09-20","close":10041.6201},{"date":"2019-09-23","close":8429.3037},{"date":"2019-09-24","close":8702.7383},{"date":"2019-09-25","close":8278.4443},{"date":"2019-09-26","close":7854.1494},{"date":"2019-09-27","close":7637.2891},{"date":"2019-09-30","close":6703.8413},{"date":"2019-10-01","close":6977.2759},{"date":"2019-10-02","close":6920.7026},{"date":"2019-10-04","close":6600.126},{"date":"2019-10-07","close":6402.1226},{"date":"2019-10-08","close":6543.5537},{"date":"2019-10-10","close":6383.2642},{"date":"2019-10-11","close":6543.5537},{"date":"2019-10-14","close":6581.2681},{"date":"2019-10-15","close":6552.9824},{"date":"2019-10-16","close":6618.9839},{"date":"2019-10-17","close":6496.4092},{"date":"2019-10-18","close":6618.9839},{"date":"2019-10-21","close":6741.5571},{"date":"2019-10-22","close":6317.2632},{"date":"2019-10-23","close":6185.2603},{"date":"2019-10-24","close":6373.8354},{"date":"2019-10-25","close":6270.1196},{"date":"2019-10-28","close":6439.8364},{"date":"2019-10-29","close":6288.9771},{"date":"2019-10-30","close":6600.126},{"date":"2019-10-31","close":6392.6938},{"date":"2019-11-01","close":6637.8408},{"date":"2019-11-04","close":6600.126},{"date":"2019-11-05","close":6515.2671},{"date":"2019-11-06","close":6543.5537},{"date":"2019-11-07","close":6571.8394},{"date":"2019-11-08","close":6656.6978},{"date":"2019-11-11","close":6354.9785},{"date":"2019-11-12","close":6383.2642},{"date":"2019-11-13","close":7684.4326},{"date":"2019-11-14","close":7288.4238},{"date":"2019-11-15","close":6996.1333},{"date":"2019-11-18","close":7873.0063},{"date":"2019-11-19","close":7165.8506},{"date":"2019-11-20","close":6779.272},{"date":"2019-11-21","close":6345.5498},{"date":"2019-11-22","close":6468.1235},{"date":"2019-11-25","close":6468.1235},{"date":"2019-11-26","close":6477.5518},{"date":"2019-11-27","close":6279.5483},{"date":"2019-11-28","close":6222.9761},{"date":"2019-11-29","close":6232.4043},{"date":"2019-12-02","close":6100.4023},{"date":"2019-12-03","close":5723.2515},{"date":"2019-12-04","close":5704.394},{"date":"2019-12-05","close":5581.8208},{"date":"2019-12-06","close":5817.5391},{"date":"2019-12-09","close":5826.9683},{"date":"2019-12-10","close":5798.6816},{"date":"2019-12-11","close":5817.5391},{"date":"2019-12-12","close":6147.5449},{"date":"2019-12-13","close":6138.1167},{"date":"2019-12-16","close":6175.832},{"date":"2019-12-17","close":6100.4023},{"date":"2019-12-18","close":6062.6865},{"date":"2019-12-19","close":6090.9731},{"date":"2019-12-20","close":6204.1182},{"date":"2019-12-23","close":6081.5444},{"date":"2019-12-24","close":5949.5415},{"date":"2019-12-26","close":6015.5425},{"date":"2019-12-27","close":6166.877},{"date":"2019-12-30","close":6346.5869},{"date":"2020-01-02","close":6356.0454},{"date":"2020-01-03","close":6573.5889},{"date":"2020-01-06","close":6365.5039},{"date":"2020-01-07","close":6289.8364},{"date":"2020-01-08","close":5816.9165},{"date":"2020-01-09","close":6176.3359},{"date":"2020-01-10","close":6469.5464},{"date":"2020-01-13","close":6488.4629},{"date":"2020-01-14","close":6479.0044},{"date":"2020-01-15","close":6488.4629},{"date":"2020-01-16","close":6762.7568},{"date":"2020-01-17","close":6876.2573},{"date":"2020-01-20","close":7197.8438},{"date":"2020-01-21","close":6715.4644},{"date":"2020-01-22","close":7197.8438},{"date":"2020-01-23","close":7491.0537},{"date":"2020-01-28","close":8370.6855},{"date":"2020-01-29","close":7519.4292},{"date":"2020-01-30","close":6762.7568},{"date":"2020-01-31","close":6242.5449},{"date":"2020-02-03","close":6715.4644},{"date":"2020-02-04","close":6564.1304},{"date":"2020-02-05","close":6564.1304},{"date":"2020-02-06","close":6677.6309},{"date":"2020-02-07","close":6866.7993},{"date":"2020-02-10","close":7103.2598},{"date":"2020-02-11","close":7055.9668},{"date":"2020-02-12","close":6715.4644},{"date":"2020-02-13","close":6743.8398},{"date":"2020-02-14","close":6847.8818},{"date":"2020-02-17","close":6706.0068},{"date":"2020-02-18","close":6838.4238},{"date":"2020-02-19","close":6970.8418},{"date":"2020-02-20","close":6951.9248},{"date":"2020-02-21","close":6706.0068},{"date":"2020-02-24","close":5939.875},{"date":"2020-02-25","close":6147.9609},{"date":"2020-02-26","close":6015.5425},{"date":"2020-02-27","close":5883.1255},{"date":"2020-02-28","close":5779.0835},{"date":"2020-03-02","close":5760.1665},{"date":"2020-03-03","close":5864.2085},{"date":"2020-03-04","close":6025.0015},{"date":"2020-03-05","close":6147.9609},{"date":"2020-03-06","close":6157.4194},{"date":"2020-03-09","close":6020.0},{"date":"2020-03-10","close":5533.165},{"date":"2020-03-11","close":5154.8281},{"date":"2020-03-12","close":5154.8281},{"date":"2020-03-13","close":4223.1758},{"date":"2020-03-16","close":4161.6958},{"date":"2020-03-17","close":4156.9673},{"date":"2020-03-18","close":3934.6948},{"date":"2020-03-19","close":3064.522},{"date":"2020-03-20","close":3263.1484},{"date":"2020-03-23","close":3230.0437},{"date":"2020-03-24","close":3452.3164},{"date":"2020-03-25","close":3821.1938},{"date":"2020-03-26","close":4161.6958},{"date":"2020-03-27","close":4246.8218},{"date":"2020-03-30","close":4379.2397},{"date":"2020-03-31","close":4516.3862},{"date":"2020-04-01","close":4658.2622},{"date":"2020-04-02","close":4767.0342},{"date":"2020-04-03","close":4852.1602},{"date":"2020-04-06","close":6299.2949},{"date":"2020-04-07","close":6838.4238},{"date":"2020-04-08","close":7046.5083},{"date":"2020-04-09","close":7330.2607},{"date":"2020-04-10","close":6507.3794},{"date":"2020-04-13","close":5769.6245},{"date":"2020-04-14","close":5958.7925},{"date":"2020-04-16","close":6006.084},{"date":"2020-04-17","close":6006.084},{"date":"2020-04-20","close":6479.0044},{"date":"2020-04-21","close":6223.6284},{"date":"2020-04-22","close":6677.6309},{"date":"2020-04-23","close":6876.2573},{"date":"2020-04-24","close":6479.0044},{"date":"2020-04-27","close":6772.2153},{"date":"2020-04-28","close":6564.1304},{"date":"2020-04-29","close":6554.6724},{"date":"2020-05-04","close":6554.6724},{"date":"2020-05-06","close":6734.3813},{"date":"2020-05-07","close":6620.8809},{"date":"2020-05-08","close":6810.0483},{"date":"2020-05-11","close":6677.6309},{"date":"2020-05-12","close":6601.9639},{"date":"2020-05-13","close":6677.6309},{"date":"2020-05-14","close":6914.0903},{"date":"2020-05-15","close":6753.2983},{"date":"2020-05-18","close":6592.5054},{"date":"2020-05-19","close":6488.4629},{"date":"2020-05-20","close":6620.8809},{"date":"2020-05-21","close":6611.4224},{"date":"2020-05-22","close":6450.6294},{"date":"2020-05-25","close":6838.4238},{"date":"2020-05-26","close":6857.3408},{"date":"2020-05-27","close":6706.0068},{"date":"2020-05-28","close":6781.6733},{"date":"2020-05-29","close":6810.0483},{"date":"2020-06-01","close":6933.0078},{"date":"2020-06-02","close":7084.3428},{"date":"2020-06-03","close":6885.7158},{"date":"2020-06-04","close":6866.7993},{"date":"2020-06-05","close":7018.1338},{"date":"2020-06-08","close":6970.8418},{"date":"2020-06-09","close":6857.3408},{"date":"2020-06-10","close":6970.8418},{"date":"2020-06-11","close":6772.2153},{"date":"2020-06-12","close":6516.8379},{"date":"2020-06-15","close":5920.9585},{"date":"2020-06-16","close":6365.5039},{"date":"2020-06-17","close":6384.4204},{"date":"2020-06-18","close":6431.7124},{"date":"2020-06-19","close":6460.0874},{"date":"2020-06-22","close":6507.3794},{"date":"2020-06-23","close":6535.7559},{"date":"2020-06-24","close":6516.8379},{"date":"2020-06-25","close":6422.2544},{"date":"2020-06-26","close":6497.9209},{"date":"2020-06-29","close":6270.9199},{"date":"2020-06-30","close":7859.9307},{"date":"2020-07-01","close":7377.5518},{"date":"2020-07-02","close":7850.4727},{"date":"2020-07-03","close":7897.7646},{"date":"2020-07-06","close":7945.0562},{"date":"2020-07-07","close":7945.0562},{"date":"2020-07-08","close":7945.0562},{"date":"2020-07-09","close":7689.6797},{"date":"2020-07-10","close":7509.9702},{"date":"2020-07-13","close":7642.3877},{"date":"2020-07-14","close":8153.1416},{"date":"2020-07-15","close":7888.3062},{"date":"2020-07-16","close":7566.7207},{"date":"2020-07-17","close":7793.7222},{"date":"2020-07-20","close":7708.5967},{"date":"2020-07-21","close":7736.9722},{"date":"2020-07-22","close":7859.9307},{"date":"2020-07-23","close":7954.5146},{"date":"2020-07-24","close":7907.2241},{"date":"2020-07-27","close":7727.5137},{"date":"2020-07-28","close":7557.2622},{"date":"2020-07-29","close":7405.9277},{"date":"2020-07-30","close":7387.0103},{"date":"2020-07-31","close":7462.6787},{"date":"2020-08-03","close":7822.0977},{"date":"2020-08-04","close":8058.5576},{"date":"2020-08-05","close":8455.8096},{"date":"2020-08-06","close":8020.7246},{"date":"2020-08-07","close":8172.0576},{"date":"2020-08-10","close":8077.4736},{"date":"2020-08-11","close":8209.8906},{"date":"2020-08-12","close":8786.8535},{"date":"2020-08-13","close":8370.6855},{"date":"2020-08-14","close":8172.0576},{"date":"2020-08-18","close":7831.5552},{"date":"2020-08-19","close":7982.8901},{"date":"2020-08-20","close":7897.7646},{"date":"2020-08-21","close":7661.3052},{"date":"2020-08-24","close":7736.9722},{"date":"2020-08-25","close":7907.2241},{"date":"2020-08-26","close":8020.7246},{"date":"2020-08-27","close":8068.0171},{"date":"2020-08-28","close":8531.4775},{"date":"2020-08-31","close":8749.0215},{"date":"2020-09-01","close":8758.4795},{"date":"2020-09-02","close":8881.4385},{"date":"2020-09-03","close":8853.0625},{"date":"2020-09-04","close":8682.8135},{"date":"2020-09-07","close":8834.1465},{"date":"2020-09-08","close":8607.1445},{"date":"2020-09-09","close":8417.9766},{"date":"2020-09-10","close":8484.1855},{"date":"2020-09-11","close":8701.7295},{"date":"2020-09-14","close":8796.3125},{"date":"2020-09-15","close":8626.0615},{"date":"2020-09-16","close":8730.1045},{"date":"2020-09-17","close":8512.5605},{"date":"2020-09-18","close":8370.6855},{"date":"2020-09-21","close":8370.6855},{"date":"2020-09-22","close":8039.6416},{"date":"2020-09-23","close":7793.7222},{"date":"2020-09-24","close":7377.5518},{"date":"2020-09-25","close":7614.0127},{"date":"2020-09-28","close":7982.8901},{"date":"2020-09-29","close":8096.3916},{"date":"2020-10-05","close":8105.8496},{"date":"2020-10-06","close":8105.8496},{"date":"2020-10-07","close":8153.1416},{"date":"2020-10-08","close":8266.6426},{"date":"2020-10-12","close":9203.0234},{"date":"2020-10-13","close":8796.3125},{"date":"2020-10-14","close":8503.1035},{"date":"2020-10-15","close":8928.7314},{"date":"2020-10-16","close":8578.7695},{"date":"2020-10-19","close":8134.2236},{"date":"2020-10-20","close":7973.4326},{"date":"2020-10-21","close":8086.9331},{"date":"2020-10-22","close":7982.8901},{"date":"2020-10-23","close":8370.6855},{"date":"2020-10-26","close":8190.9746},{"date":"2020-10-27","close":8361.2256},{"date":"2020-10-28","close":8474.7256},{"date":"2020-10-29","close":8436.8945},{"date":"2020-10-30","close":8323.3916},{"date":"2020-11-02","close":8153.1416},{"date":"2020-11-03","close":8228.8086},{"date":"2020-11-04","close":8266.6426},{"date":"2020-11-05","close":8607.1445},{"date":"2020-11-06","close":8749.0215},{"date":"2020-11-09","close":8550.3955},{"date":"2020-11-10","close":8758.4795},{"date":"2020-11-11","close":8701.7295},{"date":"2020-11-12","close":8673.3545},{"date":"2020-11-13","close":8730.1045},{"date":"2020-11-16","close":8749.0215},{"date":"2020-11-17","close":8626.0615},{"date":"2020-11-18","close":8881.4385},{"date":"2020-11-19","close":8919.2715},{"date":"2020-11-20","close":9080.0654},{"date":"2020-11-23","close":8871.9795},{"date":"2020-11-24","close":8805.7715},{"date":"2020-11-25","close":8522.0186},{"date":"2020-11-26","close":8777.3965},{"date":"2020-11-27","close":8749.0215},{"date":"2020-11-30","close":9165.1914},{"date":"2020-12-01","close":9647.5684},{"date":"2020-12-02","close":10309.6562},{"date":"2020-12-03","close":10829.8682},{"date":"2020-12-04","close":10687.9932},{"date":"2020-12-07","close":11491.957},{"date":"2020-12-08","close":11586.542},{"date":"2020-12-09","close":10640.7002},{"date":"2020-12-10","close":10687.9932},{"date":"2020-12-11","close":11019.0361},{"date":"2020-12-14","close":10877.1611},{"date":"2020-12-15","close":10404.2412},{"date":"2020-12-16","close":10120.4883},{"date":"2020-12-17","close":10167.7803},{"date":"2020-12-18","close":10451.5342},{"date":"2020-12-21","close":9600.2773},{"date":"2020-12-22","close":9127.3574},{"date":"2020-12-23","close":8966.5645},{"date":"2020-12-24","close":8862.5215},{"date":"2020-12-28","close":9042.2314},{"date":"2020-12-29","close":9403.1611},{"date":"2020-12-30","close":9640.6143},{"date":"2021-01-04","close":9545.6328},{"date":"2021-01-05","close":9830.5771},{"date":"2021-01-06","close":9498.1426},{"date":"2021-01-07","close":9403.1611},{"date":"2021-01-08","close":9270.1875},{"date":"2021-01-11","close":8947.25},{"date":"2021-01-12","close":8776.2832},{"date":"2021-01-13","close":8956.748},{"date":"2021-01-14","close":9108.7178},{"date":"2021-01-15","close":9298.6816},{"date":"2021-01-18","close":8833.2715},{"date":"2021-01-19","close":8709.7969},{"date":"2021-01-20","close":8738.291},{"date":"2021-01-21","close":8719.2959},{"date":"2021-01-22","close":8795.2803},{"date":"2021-01-25","close":8956.748},{"date":"2021-01-26","close":8880.7627},{"date":"2021-01-27","close":8709.7969},{"date":"2021-01-28","close":8282.3799},{"date":"2021-01-29","close":7807.4731},{"date":"2021-02-01","close":7930.9492},{"date":"2021-02-02","close":8073.4219},{"date":"2021-02-03","close":8054.4248},{"date":"2021-02-04","close":8016.4316},{"date":"2021-02-05","close":8035.4287},{"date":"2021-02-08","close":7930.9492},{"date":"2021-02-09","close":7750.4839},{"date":"2021-02-10","close":7864.4609},{"date":"2021-02-15","close":8111.4131},{"date":"2021-02-16","close":8044.9268},{"date":"2021-02-17","close":8044.9268},{"date":"2021-02-18","close":7940.4473},{"date":"2021-02-19","close":7826.4688},{"date":"2021-02-22","close":7854.9639},{"date":"2021-02-23","close":7646.0044},{"date":"2021-02-24","close":7389.5547},{"date":"2021-02-25","close":7418.0488},{"date":"2021-02-26","close":6943.1421},{"date":"2021-03-02","close":7342.0635},{"date":"2021-03-03","close":7418.0488},{"date":"2021-03-04","close":7237.585},{"date":"2021-03-05","close":7142.603},{"date":"2021-03-08","close":7076.1157},{"date":"2021-03-09","close":6905.1494},{"date":"2021-03-10","close":6886.1533},{"date":"2021-03-11","close":7028.6255},{"date":"2021-03-12","close":7190.0938},{"date":"2021-03-15","close":7142.603},{"date":"2021-03-16","close":7304.0713},{"date":"2021-03-17","close":7389.5547},{"date":"2021-03-18","close":7456.0415},{"date":"2021-03-19","close":7484.5361},{"date":"2021-03-22","close":7446.5435},{"date":"2021-03-23","close":7380.0566},{"date":"2021-03-24","close":7437.0454},{"date":"2021-03-25","close":7579.5176},{"date":"2021-03-26","close":7494.0347},{"date":"2021-03-29","close":7389.5547},{"date":"2021-03-30","close":7570.019},{"date":"2021-03-31","close":7608.0117},{"date":"2021-04-01","close":7674.499},{"date":"2021-04-02","close":7693.4956},{"date":"2021-04-05","close":7598.5137},{"date":"2021-04-06","close":7475.0381},{"date":"2021-04-07","close":7579.5176},{"date":"2021-04-08","close":7655.5029},{"date":"2021-04-09","close":7693.4956},{"date":"2021-04-12","close":7807.4731},{"date":"2021-04-13","close":7835.9673},{"date":"2021-04-14","close":8054.4248},{"date":"2021-04-15","close":7940.4473},{"date":"2021-04-16","close":7911.9526},{"date":"2021-04-19","close":7873.96},{"date":"2021-04-20","close":7807.4731},{"date":"2021-04-21","close":7759.9819},{"date":"2021-04-22","close":7769.481},{"date":"2021-04-23","close":7892.9561},{"date":"2021-04-26","close":7873.96},{"date":"2021-04-27","close":7902.4541},{"date":"2021-04-28","close":7683.9966},{"date":"2021-04-29","close":7532.0269},{"date":"2021-04-30","close":7503.5327},{"date":"2021-05-03","close":7503.5327},{"date":"2021-05-04","close":7465.54},{"date":"2021-05-06","close":7930.9492},{"date":"2021-05-07","close":7883.4585},{"date":"2021-05-10","close":7636.5059},{"date":"2021-05-11","close":7570.019},{"date":"2021-05-12","close":7541.5254},{"date":"2021-05-13","close":7446.5435},{"date":"2021-05-14","close":7579.5176},{"date":"2021-05-17","close":7437.0454},{"date":"2021-05-18","close":7522.5288},{"date":"2021-05-20","close":7627.0083},{"date":"2021-05-21","close":7655.5029},{"date":"2021-05-24","close":7408.5508},{"date":"2021-05-25","close":7408.5508},{"date":"2021-05-26","close":7456.0415},{"date":"2021-05-27","close":7551.0239},{"date":"2021-05-28","close":7532.0269},{"date":"2021-05-31","close":7570.019},{"date":"2021-06-01","close":7769.481},{"date":"2021-06-02","close":7788.4771},{"date":"2021-06-03","close":7883.4585},{"date":"2021-06-04","close":7864.4609},{"date":"2021-06-07","close":7778.979},{"date":"2021-06-08","close":7769.481},{"date":"2021-06-09","close":7807.4731},{"date":"2021-06-10","close":7892.9561},{"date":"2021-06-11","close":7873.96},{"date":"2021-06-14","close":7873.96},{"date":"2021-06-15","close":7873.96},{"date":"2021-06-16","close":7902.4541},{"date":"2021-06-17","close":7911.9526},{"date":"2021-06-18","close":7949.9453},{"date":"2021-06-21","close":8035.4287},{"date":"2021-06-22","close":8006.9346},{"date":"2021-06-23","close":8006.9346},{"date":"2021-06-24","close":8035.4287},{"date":"2021-06-25","close":8120.9116},{"date":"2021-06-28","close":8244.3867},{"date":"2021-06-29","close":8263.3828},{"date":"2021-06-30","close":8500.8379},{"date":"2021-07-01","close":8472.3428},{"date":"2021-07-02","close":8320.373},{"date":"2021-07-05","close":8367.8633},{"date":"2021-07-06","close":8453.3457},{"date":"2021-07-07","close":8424.8516},{"date":"2021-07-08","close":8101.9155},{"date":"2021-07-09","close":8111.4131},{"date":"2021-07-12","close":8215.8936},{"date":"2021-07-13","close":8234.8887},{"date":"2021-07-14","close":8139.9087},{"date":"2021-07-15","close":8234.8887},{"date":"2021-07-16","close":8149.4062},{"date":"2021-07-19","close":8092.4175},{"date":"2021-07-20","close":7921.4502},{"date":"2021-07-21","close":7854.9639},{"date":"2021-07-22","close":8101.9155},{"date":"2021-07-23","close":8063.9229},{"date":"2021-07-26","close":8006.9346},{"date":"2021-07-27","close":8035.4287},{"date":"2021-07-28","close":7987.9375},{"date":"2021-07-29","close":7987.9375},{"date":"2021-07-30","close":8025.9307},{"date":"2021-08-02","close":8158.9048},{"date":"2021-08-03","close":8025.9307},{"date":"2021-08-04","close":8120.9116},{"date":"2021-08-05","close":8253.8857},{"date":"2021-08-06","close":8263.3828},{"date":"2021-08-09","close":8405.8555},{"date":"2021-08-10","close":8548.3281},{"date":"2021-08-11","close":8510.335},{"date":"2021-08-12","close":8310.874},{"date":"2021-08-13","close":8329.8701},{"date":"2021-08-17","close":8215.8936},{"date":"2021-08-18","close":8377.3613},{"date":"2021-08-19","close":8073.4219},{"date":"2021-08-20","close":7712.4912},{"date":"2021-08-23","close":7750.4839},{"date":"2021-08-24","close":8101.9155},{"date":"2021-08-25","close":8044.9268},{"date":"2021-08-26","close":8253.8857},{"date":"2021-08-27","close":8244.3867},{"date":"2021-08-30","close":8187.3999},{"date":"2021-08-31","close":8196.8975},{"date":"2021-09-01","close":8187.3999},{"date":"2021-09-02","close":8310.874},{"date":"2021-09-03","close":8377.3613},{"date":"2021-09-06","close":8415.3555},{"date":"2021-09-07","close":8329.8701},{"date":"2021-09-08","close":8263.3828},{"date":"2021-09-09","close":8111.4131},{"date":"2021-09-10","close":8130.4092},{"date":"2021-09-13","close":8016.4316},{"date":"2021-09-14","close":8063.9229},{"date":"2021-09-15","close":8073.4219},{"date":"2021-09-16","close":8092.4175},{"date":"2021-09-17","close":8206.3955},{"date":"2021-09-23","close":8130.4092},{"date":"2021-09-24","close":8063.9229},{"date":"2021-09-27","close":8158.9048},{"date":"2021-09-28","close":8073.4219},{"date":"2021-09-29","close":7987.9375},{"date":"2021-09-30","close":8016.4316},{"date":"2021-10-01","close":7930.9492},{"date":"2021-10-05","close":7627.0083},{"date":"2021-10-06","close":7228.0864},{"date":"2021-10-07","close":7503.5327},{"date":"2021-10-08","close":7484.5361},{"date":"2021-10-12","close":7332.5654},{"date":"2021-10-13","close":7418.0488},{"date":"2021-10-14","close":7598.5137},{"date":"2021-10-15","close":7674.499},{"date":"2021-10-18","close":7835.9673},{"date":"2021-10-19","close":7845.4658},{"date":"2021-10-20","close":7826.4688},{"date":"2021-10-21","close":7797.9751},{"date":"2021-10-22","close":7883.4585},{"date":"2021-10-25","close":7902.4541},{"date":"2021-10-26","close":7940.4473},{"date":"2021-10-27","close":7921.4502},{"date":"2021-10-28","close":7883.4585},{"date":"2021-10-29","close":7845.4658},{"date":"2021-11-01","close":7864.4609},{"date":"2021-11-02","close":8035.4287},{"date":"2021-11-03","close":7968.9414},{"date":"2021-11-04","close":8006.9346},{"date":"2021-11-05","close":7911.9526},{"date":"2021-11-08","close":8158.9048},{"date":"2021-11-09","close":8396.3574},{"date":"2021-11-10","close":8415.3555},{"date":"2021-11-11","close":8149.4062},{"date":"2021-11-12","close":8339.3682},{"date":"2021-11-15","close":8320.373},{"date":"2021-11-16","close":8177.9004},{"date":"2021-11-17","close":7997.4355},{"date":"2021-11-18","close":7873.96},{"date":"2021-11-19","close":7873.96},{"date":"2021-11-22","close":7873.96},{"date":"2021-11-23","close":7769.481},{"date":"2021-11-24","close":7617.5107},{"date":"2021-11-25","close":7816.9717},{"date":"2021-11-26","close":7570.019},{"date":"2021-11-29","close":7475.0381},{"date":"2021-11-30","close":7275.5776},{"date":"2021-12-01","close":7342.0635},{"date":"2021-12-02","close":7427.5479},{"date":"2021-12-03","close":7503.5327},{"date":"2021-12-06","close":7665.001},{"date":"2021-12-07","close":7826.4688},{"date":"2021-12-08","close":7608.0117},{"date":"2021-12-09","close":7646.0044},{"date":"2021-12-10","close":7674.499},{"date":"2021-12-13","close":7674.499},{"date":"2021-12-14","close":7627.0083},{"date":"2021-12-15","close":7636.5059},{"date":"2021-12-16","close":7617.5107},{"date":"2021-12-17","close":7589.0156},{"date":"2021-12-20","close":7380.0566},{"date":"2021-12-21","close":7332.5654},{"date":"2021-12-22","close":7332.5654},{"date":"2021-12-23","close":7323.0679},{"date":"2021-12-24","close":7437.0454},{"date":"2021-12-27","close":7437.0454},{"date":"2021-12-28","close":7446.5435},{"date":"2021-12-29","close":7503.8984},{"date":"2021-12-30","close":7503.8984},{"date":"2022-01-03","close":7870.0},{"date":"2022-01-04","close":7484.7803},{"date":"2022-01-05","close":7360.5122},{"date":"2022-01-06","close":7207.5664},{"date":"2022-01-07","close":7322.2754},{"date":"2022-01-10","close":7293.5977},{"date":"2022-01-11","close":7198.0068},{"date":"2022-01-12","close":7293.5977},{"date":"2022-01-13","close":7255.3618},{"date":"2022-01-14","close":7264.9209},{"date":"2022-01-17","close":7054.6201},{"date":"2022-01-18","close":6959.0293},{"date":"2022-01-19","close":6882.5566},{"date":"2022-01-20","close":6987.7065},{"date":"2022-01-21","close":6997.2656},{"date":"2022-01-24","close":6825.2021},{"date":"2022-01-25","close":6519.3105},{"date":"2022-01-26","close":6519.3105},{"date":"2022-01-27","close":6165.624},{"date":"2022-01-28","close":6356.8052},{"date":"2022-02-03","close":6595.7832},{"date":"2022-02-04","close":6720.0522},{"date":"2022-02-07","close":6777.4067},{"date":"2022-02-08","close":6777.4067},{"date":"2022-02-09","close":6777.4067},{"date":"2022-02-10","close":6815.6421},{"date":"2022-02-11","close":6691.3745},{"date":"2022-02-14","close":6433.2788},{"date":"2022-02-15","close":6347.2466},{"date":"2022-02-16","close":6538.4287},{"date":"2022-02-17","close":6567.1055},{"date":"2022-02-18","close":6586.2241},{"date":"2022-02-21","close":6586.2241},{"date":"2022-02-22","close":6586.2241},{"date":"2022-02-23","close":6528.8696},{"date":"2022-02-24","close":6481.0742},{"date":"2022-02-25","close":6567.1055},{"date":"2022-02-28","close":6567.1055},{"date":"2022-03-02","close":6681.8154},{"date":"2022-03-03","close":6710.4927},{"date":"2022-03-04","close":6710.4927},{"date":"2022-03-07","close":6653.1382},{"date":"2022-03-08","close":6557.5469},{"date":"2022-03-10","close":6557.5469},{"date":"2022-03-11","close":6863.438},{"date":"2022-03-14","close":6863.438},{"date":"2022-03-15","close":6863.438},{"date":"2022-03-16","close":6863.438},{"date":"2022-03-17","close":6863.438},{"date":"2022-03-18","close":7178.8892},{"date":"2022-03-21","close":7178.8892},{"date":"2022-03-22","close":7236.2437},{"date":"2022-03-23","close":7331.8345},{"date":"2022-03-24","close":7322.2754},{"date":"2022-03-25","close":7159.771},{"date":"2022-03-28","close":7284.0391},{"date":"2022-03-29","close":7331.8345},{"date":"2022-03-30","close":7274.4795},{"date":"2022-03-31","close":7217.1255},{"date":"2022-04-01","close":7159.771},{"date":"2022-04-04","close":7245.8022},{"date":"2022-04-05","close":7245.8022},{"date":"2022-04-06","close":7169.3301},{"date":"2022-04-07","close":7025.9434},{"date":"2022-04-08","close":7035.502},{"date":"2022-04-11","close":6997.2656},{"date":"2022-04-12","close":6920.793},{"date":"2022-04-13","close":6949.4707},{"date":"2022-04-14","close":6882.5566},{"date":"2022-04-15","close":6825.2021},{"date":"2022-04-18","close":6939.9111},{"date":"2022-04-19","close":7073.7383},{"date":"2022-04-20","close":7035.502},{"date":"2022-04-21","close":7016.3843},{"date":"2022-04-22","close":7236.2437},{"date":"2022-04-25","close":7503.8984},{"date":"2022-04-26","close":7790.6719},{"date":"2022-04-27","close":7456.103},{"date":"2022-04-28","close":7513.4575},{"date":"2022-04-29","close":7370.0713},{"date":"2022-05-02","close":7475.2212},{"date":"2022-05-03","close":7532.5757},{"date":"2022-05-04","close":7398.748},{"date":"2022-05-06","close":7274.4795},{"date":"2022-05-09","close":7470.0},{"date":"2022-05-10","close":7016.3843},{"date":"2022-05-11","close":7016.3843},{"date":"2022-05-12","close":6748.729},{"date":"2022-05-13","close":6863.438},{"date":"2022-05-16","close":6949.4707},{"date":"2022-05-17","close":7073.7383},{"date":"2022-05-18","close":7064.1797},{"date":"2022-05-19","close":6872.998},{"date":"2022-05-20","close":7054.6201},{"date":"2022-05-23","close":7121.5342},{"date":"2022-05-24","close":7006.8247},{"date":"2022-05-25","close":6920.793},{"date":"2022-05-26","close":7006.8247},{"date":"2022-05-27","close":7417.8667},{"date":"2022-05-30","close":7389.1895},{"date":"2022-05-31","close":7226.6841},{"date":"2022-06-02","close":7178.8892},{"date":"2022-06-03","close":7092.8564},{"date":"2022-06-07","close":6920.793},{"date":"2022-06-08","close":6911.2339},{"date":"2022-06-09","close":6863.438},{"date":"2022-06-10","close":6815.6421},{"date":"2022-06-13","close":6471.5151},{"date":"2022-06-14","close":6242.0967},{"date":"2022-06-15","close":5926.646},{"date":"2022-06-16","close":6041.3555},{"date":"2022-06-17","close":6117.8281},{"date":"2022-06-20","close":5974.4414},{"date":"2022-06-21","close":6031.7959},{"date":"2022-06-22","close":5840.6138},{"date":"2022-06-23","close":5496.4858},{"date":"2022-06-24","close":5783.2593},{"date":"2022-06-27","close":5955.3232},{"date":"2022-06-28","close":5964.8828},{"date":"2022-06-29","close":5974.4414},{"date":"2022-06-30","close":5974.4414},{"date":"2022-07-01","close":5831.0547},{"date":"2022-07-04","close":5745.0225},{"date":"2022-07-05","close":5840.6138},{"date":"2022-07-06","close":5811.937},{"date":"2022-07-07","close":5936.2051},{"date":"2022-07-08","close":5926.646},{"date":"2022-07-11","close":5897.9683},{"date":"2022-07-12","close":5859.7324},{"date":"2022-07-13","close":6242.0967},{"date":"2022-07-14","close":5993.5601},{"date":"2022-07-15","close":5926.646},{"date":"2022-07-18","close":5974.4414},{"date":"2022-07-19","close":6098.71},{"date":"2022-07-20","close":6136.9458},{"date":"2022-07-21","close":6089.1509},{"date":"2022-07-22","close":6050.9141},{"date":"2022-07-25","close":6251.6558},{"date":"2022-07-26","close":6136.9458},{"date":"2022-07-27","close":6136.9458},{"date":"2022-07-28","close":6117.8281},{"date":"2022-07-29","close":6117.8281},{"date":"2022-08-01","close":6184.7417},{"date":"2022-08-02","close":6156.0645},{"date":"2022-08-03","close":6175.1826},{"date":"2022-08-04","close":6146.5059},{"date":"2022-08-05","close":6175.1826},{"date":"2022-08-08","close":6165.624},{"date":"2022-08-09","close":6366.3647},{"date":"2022-08-10","close":6471.5151},{"date":"2022-08-11","close":6452.397},{"date":"2022-08-12","close":6433.2788},{"date":"2022-08-16","close":6414.1602},{"date":"2022-08-17","close":6280.3325},{"date":"2022-08-18","close":6347.2466},{"date":"2022-08-19","close":6423.7197},{"date":"2022-08-22","close":6261.2144},{"date":"2022-08-23","close":6280.3325},{"date":"2022-08-24","close":6318.5693},{"date":"2022-08-25","close":6414.1602},{"date":"2022-08-26","close":6375.9233},{"date":"2022-08-29","close":6165.624},{"date":"2022-08-30","close":6175.1826},{"date":"2022-08-31","close":6222.978},{"date":"2022-09-01","close":6175.1826},{"date":"2022-09-02","close":6127.3867},{"date":"2022-09-05","close":6050.9141},{"date":"2022-09-06","close":6070.0322},{"date":"2022-09-07","close":5945.7646},{"date":"2022-09-08","close":5955.3232},{"date":"2022-09-13","close":6050.9141},{"date":"2022-09-14","close":5964.8828},{"date":"2022-09-15","close":5955.3232},{"date":"2022-09-16","close":5964.8828},{"date":"2022-09-19","close":5926.646},{"date":"2022-09-20","close":6089.1509},{"date":"2022-09-21","close":6089.1509},{"date":"2022-09-22","close":5955.3232},{"date":"2022-09-23","close":5764.1411},{"date":"2022-09-26","close":5400.895},{"date":"2022-09-27","close":5324.4224},{"date":"2022-09-28","close":5161.917},{"date":"2022-09-29","close":5381.7769},{"date":"2022-09-30","close":5410.4541},{"date":"2022-10-04","close":5420.0132},{"date":"2022-10-05","close":5324.4224},{"date":"2022-10-06","close":5391.3354},{"date":"2022-10-07","close":5420.0132},{"date":"2022-10-11","close":5123.6812},{"date":"2022-10-12","close":5333.9814},{"date":"2022-10-13","close":5171.4766},{"date":"2022-10-14","close":5286.186},{"date":"2022-10-17","close":5381.7769},{"date":"2022-10-18","close":5773.7002},{"date":"2022-10-19","close":5792.8184},{"date":"2022-10-20","close":5831.0547},{"date":"2022-10-21","close":5639.8726},{"date":"2022-10-24","close":5649.4312},{"date":"2022-10-25","close":5601.6357},{"date":"2022-10-26","close":5553.8408},{"date":"2022-10-27","close":5611.1953},{"date":"2022-10-28","close":5697.2271},{"date":"2022-10-31","close":5792.8184},{"date":"2022-11-01","close":5764.1411},{"date":"2022-11-02","close":5678.1094},{"date":"2022-11-03","close":5706.7871},{"date":"2022-11-04","close":5725.9048},{"date":"2022-11-07","close":5821.4956},{"date":"2022-11-08","close":5831.0547},{"date":"2022-11-09","close":5840.6138},{"date":"2022-11-10","close":5936.2051},{"date":"2022-11-11","close":5984.0005},{"date":"2022-11-14","close":6222.978},{"date":"2022-11-15","close":6261.2144},{"date":"2022-11-16","close":6289.8921},{"date":"2022-11-17","close":6356.8052},{"date":"2022-11-18","close":6375.9233},{"date":"2022-11-21","close":6347.2466},{"date":"2022-11-22","close":6299.4512},{"date":"2022-11-23","close":6222.978},{"date":"2022-11-24","close":6280.3325},{"date":"2022-11-25","close":6146.5059},{"date":"2022-11-28","close":6270.7739},{"date":"2022-11-29","close":6318.5693},{"date":"2022-11-30","close":6309.0098},{"date":"2022-12-01","close":6356.8052},{"date":"2022-12-02","close":6366.3647},{"date":"2022-12-05","close":6423.7197},{"date":"2022-12-06","close":6232.5371},{"date":"2022-12-07","close":6117.8281},{"date":"2022-12-08","close":6079.5913},{"date":"2022-12-09","close":6117.8281},{"date":"2022-12-12","close":6127.3867},{"date":"2022-12-13","close":6261.2144},{"date":"2022-12-14","close":6270.7739},{"date":"2022-12-15","close":6012.6782},{"date":"2022-12-16","close":5869.291},{"date":"2022-12-19","close":5831.0547},{"date":"2022-12-20","close":5678.1094},{"date":"2022-12-21","close":5678.1094},{"date":"2022-12-22","close":5639.8726},{"date":"2022-12-23","close":5534.7227},{"date":"2022-12-26","close":5467.8091},{"date":"2022-12-27","close":5477.3682},{"date":"2022-12-28","close":5467.7417},{"date":"2022-12-29","close":5255.9629},{"date":"2023-01-02","close":5198.2046},{"date":"2023-01-03","close":5265.5894},{"date":"2023-01-04","close":5342.5991},{"date":"2023-01-05","close":5323.3472},{"date":"2023-01-06","close":5458.1152},{"date":"2023-01-09","close":5486.9941},{"date":"2023-01-10","close":5477.3682},{"date":"2023-01-11","close":5506.2471},{"date":"2023-01-12","close":5525.4995},{"date":"2023-01-13","close":5554.3784},{"date":"2023-01-16","close":5554.3784},{"date":"2023-01-17","close":5496.6201},{"date":"2023-01-18","close":5419.6099},{"date":"2023-01-19","close":5400.3574},{"date":"2023-01-20","close":5429.2358},{"date":"2023-01-25","close":5525.4995},{"date":"2023-01-26","close":5554.3784},{"date":"2023-01-27","close":5564.0044},{"date":"2023-01-30","close":5535.1255},{"date":"2023-01-31","close":5525.4995},{"date":"2023-02-01","close":5506.2471},{"date":"2023-02-02","close":5564.0044},{"date":"2023-02-03","close":5583.2568},{"date":"2023-02-06","close":5573.6309},{"date":"2023-02-07","close":5583.2568},{"date":"2023-02-08","close":5650.6411},{"date":"2023-02-09","close":5641.0146},{"date":"2023-02-10","close":5641.0146},{"date":"2023-02-13","close":5535.1255},{"date":"2023-02-14","close":5583.2568},{"date":"2023-02-15","close":5477.3682},{"date":"2023-02-16","close":5506.2471},{"date":"2023-02-17","close":5448.4888},{"date":"2023-02-20","close":5467.7417},{"date":"2023-02-21","close":5467.7417},{"date":"2023-02-22","close":5361.8521},{"date":"2023-02-23","close":5361.8521},{"date":"2023-02-24","close":5284.8418},{"date":"2023-02-27","close":5535.1255},{"date":"2023-02-28","close":5525.4995},{"date":"2023-03-02","close":5583.2568},{"date":"2023-03-03","close":5564.0044},{"date":"2023-03-06","close":5564.0044},{"date":"2023-03-07","close":5833.541},{"date":"2023-03-08","close":5756.5308},{"date":"2023-03-09","close":5804.6621},{"date":"2023-03-10","close":5660.2676},{"date":"2023-03-13","close":5525.4995},{"date":"2023-03-14","close":5217.458},{"date":"2023-03-15","close":5284.8418},{"date":"2023-03-16","close":5217.458},{"date":"2023-03-17","close":5294.4678},{"date":"2023-03-20","close":5323.3472},{"date":"2023-03-21","close":5342.5991},{"date":"2023-03-22","close":5284.8418},{"date":"2023-03-23","close":5178.9521},{"date":"2023-03-24","close":5178.9521},{"date":"2023-03-27","close":5198.2046},{"date":"2023-03-28","close":5217.458},{"date":"2023-03-29","close":5188.5781},{"date":"2023-03-30","close":5265.5894},{"date":"2023-03-31","close":5255.9629},{"date":"2023-04-03","close":5294.4678},{"date":"2023-04-04","close":5342.5991},{"date":"2023-04-05","close":5361.8521},{"date":"2023-04-06","close":5361.8521},{"date":"2023-04-07","close":5323.3472},{"date":"2023-04-10","close":5294.4678},{"date":"2023-04-11","close":5361.8521},{"date":"2023-04-12","close":5409.9834},{"date":"2023-04-13","close":5477.3682},{"date":"2023-04-14","close":5467.7417},{"date":"2023-04-17","close":5477.3682},{"date":"2023-04-18","close":5438.8623},{"date":"2023-04-19","close":5409.9834},{"date":"2023-04-20","close":5284.8418},{"date":"2023-04-21","close":5227.084},{"date":"2023-04-24","close":5169.3262},{"date":"2023-04-25","close":5092.3154},{"date":"2023-04-26","close":5044.1841},{"date":"2023-04-27","close":4957.5469},{"date":"2023-04-28","close":4909.4155},{"date":"2023-05-02","close":4957.5469},{"date":"2023-05-03","close":4996.0527},{"date":"2023-05-04","close":5034.5576},{"date":"2023-05-08","close":5063.437},{"date":"2023-05-09","close":5053.8101},{"date":"2023-05-10","close":5063.437},{"date":"2023-05-11","close":5544.752},{"date":"2023-05-12","close":6805.7979},{"date":"2023-05-15","close":6237.8462},{"date":"2023-05-16","close":6517.0088},{"date":"2023-05-17","close":6334.1089},{"date":"2023-05-18","close":6237.8462},{"date":"2023-05-19","close":6218.5933},{"date":"2023-05-22","close":6112.7036},{"date":"2023-05-23","close":5910.5513},{"date":"2023-05-24","close":5814.2886},{"date":"2023-05-25","close":5698.7729},{"date":"2023-05-26","close":5766.1572},{"date":"2023-05-30","close":5535.1255},{"date":"2023-05-31","close":5554.3784},{"date":"2023-06-01","close":5602.5098},{"date":"2023-06-02","close":5708.3994},{"date":"2023-06-05","close":5737.2778},{"date":"2023-06-07","close":5669.8936},{"date":"2023-06-08","close":5669.8936},{"date":"2023-06-09","close":5698.7729},{"date":"2023-06-12","close":5698.7729},{"date":"2023-06-13","close":5660.2676},{"date":"2023-06-14","close":5554.3784},{"date":"2023-06-15","close":5477.3682},{"date":"2023-06-16","close":5544.752},{"date":"2023-06-19","close":5525.4995},{"date":"2023-06-20","close":5506.2471},{"date":"2023-06-21","close":5313.7207},{"date":"2023-06-22","close":5332.9731},{"date":"2023-06-23","close":5255.9629},{"date":"2023-06-26","close":5342.5991},{"date":"2023-06-27","close":5265.5894},{"date":"2023-06-28","close":5265.5894},{"date":"2023-06-29","close":5159.6997},{"date":"2023-06-30","close":5150.0732},{"date":"2023-07-03","close":5198.2046},{"date":"2023-07-04","close":5159.6997},{"date":"2023-07-05","close":5140.4468},{"date":"2023-07-06","close":5005.6787},{"date":"2023-07-07","close":4957.5469},{"date":"2023-07-10","close":5092.3154},{"date":"2023-07-11","close":5092.3154},{"date":"2023-07-12","close":5053.8101},{"date":"2023-07-13","close":5159.6997},{"date":"2023-07-14","close":5150.0732},{"date":"2023-07-17","close":5275.2153},{"date":"2023-07-18","close":5255.9629},{"date":"2023-07-19","close":5236.7104},{"date":"2023-07-20","close":5246.3364},{"date":"2023-07-21","close":5246.3364},{"date":"2023-07-24","close":5005.6787},{"date":"2023-07-25","close":4976.8003},{"date":"2023-07-26","close":4702.4502},{"date":"2023-07-27","close":4803.5264},{"date":"2023-07-28","close":4880.5366},{"date":"2023-07-31","close":5024.9316},{"date":"2023-08-01","close":5130.8208},{"date":"2023-08-02","close":5005.6787},{"date":"2023-08-03","close":5015.3057},{"date":"2023-08-04","close":5082.6895},{"date":"2023-08-07","close":5044.1841},{"date":"2023-08-08","close":4919.042},{"date":"2023-08-09","close":5092.3154},{"date":"2023-08-10","close":5169.3262},{"date":"2023-08-11","close":5150.0732},{"date":"2023-08-14","close":5044.1841},{"date":"2023-08-16","close":4870.9106},{"date":"2023-08-17","close":4842.0317},{"date":"2023-08-18","close":4861.2842},{"date":"2023-08-21","close":4861.2842},{"date":"2023-08-22","close":4832.4053},{"date":"2023-08-23","close":4870.9106},{"date":"2023-08-24","close":4890.1631},{"date":"2023-08-25","close":4861.2842},{"date":"2023-08-28","close":4919.042},{"date":"2023-08-29","close":4890.1631},{"date":"2023-08-30","close":4967.1733},{"date":"2023-08-31","close":4967.1733},{"date":"2023-09-01","close":4919.042},{"date":"2023-09-04","close":4928.6685},{"date":"2023-09-05","close":4947.9204},{"date":"2023-09-06","close":5024.9316},{"date":"2023-09-07","close":4996.0527},{"date":"2023-09-08","close":5082.6895},{"date":"2023-09-11","close":5130.8208},{"date":"2023-09-12","close":5073.063},{"date":"2023-09-13","close":5092.3154},{"date":"2023-09-14","close":5082.6895},{"date":"2023-09-15","close":5111.5684},{"date":"2023-09-18","close":5111.5684},{"date":"2023-09-19","close":5053.8101},{"date":"2023-09-20","close":5015.3057},{"date":"2023-09-21","close":4947.9204},{"date":"2023-09-22","close":4919.042},{"date":"2023-09-25","close":4880.5366},{"date":"2023-09-26","close":4861.2842},{"date":"2023-09-27","close":4967.1733},{"date":"2023-10-04","close":4784.2739},{"date":"2023-10-05","close":4750.582},{"date":"2023-10-06","close":4842.0317},{"date":"2023-10-10","close":4822.7793},{"date":"2023-10-11","close":4870.9106},{"date":"2023-10-12","close":4851.6577},{"date":"2023-10-13","close":4880.5366},{"date":"2023-10-16","close":4870.9106},{"date":"2023-10-17","close":4880.5366},{"date":"2023-10-18","close":4890.1631},{"date":"2023-10-19","close":4832.4053},{"date":"2023-10-20","close":5073.063},{"date":"2023-10-23","close":6594.019},{"date":"2023-10-24","close":5746.9048},{"date":"2023-10-25","close":5352.2261},{"date":"2023-10-26","close":4967.1733},{"date":"2023-10-27","close":5082.6895},{"date":"2023-10-30","close":4880.5366},{"date":"2023-10-31","close":4769.834},{"date":"2023-11-01","close":4870.9106},{"date":"2023-11-02","close":4976.8003},{"date":"2023-11-03","close":5063.437},{"date":"2023-11-06","close":5034.5576},{"date":"2023-11-07","close":5082.6895},{"date":"2023-11-08","close":5044.1841},{"date":"2023-11-09","close":4957.5469},{"date":"2023-11-10","close":4996.0527},{"date":"2023-11-13","close":4909.4155},{"date":"2023-11-14","close":5092.3154},{"date":"2023-11-15","close":5111.5684},{"date":"2023-11-16","close":5140.4468},{"date":"2023-11-17","close":5140.4468},{"date":"2023-11-20","close":5169.3262},{"date":"2023-11-21","close":5121.1943},{"date":"2023-11-22","close":5121.1943},{"date":"2023-11-23","close":5082.6895},{"date":"2023-11-24","close":5053.8101},{"date":"2023-11-27","close":5130.8208},{"date":"2023-11-28","close":5198.2046},{"date":"2023-11-29","close":5130.8208},{"date":"2023-11-30","close":5121.1943},{"date":"2023-12-01","close":5390.731},{"date":"2023-12-04","close":5352.2261},{"date":"2023-12-05","close":5400.3574},{"date":"2023-12-06","close":5409.9834},{"date":"2023-12-07","close":5419.6099},{"date":"2023-12-08","close":5486.9941},{"date":"2023-12-11","close":5458.1152},{"date":"2023-12-12","close":5429.2358},{"date":"2023-12-13","close":5284.8418},{"date":"2023-12-14","close":5284.8418},{"date":"2023-12-15","close":5342.5991},{"date":"2023-12-18","close":5304.0947},{"date":"2023-12-19","close":5178.9521},{"date":"2023-12-20","close":5217.458},{"date":"2023-12-21","close":5198.2046},{"date":"2023-12-22","close":5313.7207},{"date":"2023-12-26","close":5275.2153},{"date":"2023-12-27","close":5255.8213},{"date":"2023-12-28","close":5333.3975},{"date":"2024-01-02","close":5352.792},{"date":"2024-01-03","close":5275.2153},{"date":"2024-01-04","close":5178.2441},{"date":"2024-01-05","close":5129.7588},{"date":"2024-01-08","close":5197.6387},{"date":"2024-01-09","close":5284.9121},{"date":"2024-01-10","close":5246.124},{"date":"2024-01-11","close":5275.2153},{"date":"2024-01-12","close":5149.1533},{"date":"2024-01-15","close":5090.9702},{"date":"2024-01-16","close":5052.1826},{"date":"2024-01-17","close":5013.394},{"date":"2024-01-18","close":5139.4556},{"date":"2024-01-19","close":5779.4634},{"date":"2024-01-22","close":5265.5181},{"date":"2024-01-23","close":5207.3359},{"date":"2024-01-24","close":5110.3647},{"date":"2024-01-25","close":5061.8794},{"date":"2024-01-26","close":5110.3647},{"date":"2024-01-29","close":5071.5762},{"date":"2024-01-30","close":5081.2734},{"date":"2024-01-31","close":5013.394},{"date":"2024-02-01","close":5023.0908},{"date":"2024-02-02","close":5042.4849},{"date":"2024-02-05","close":5052.1826},{"date":"2024-02-06","close":5071.5762},{"date":"2024-02-07","close":5081.2734},{"date":"2024-02-08","close":5090.9702},{"date":"2024-02-13","close":5139.4556},{"date":"2024-02-14","close":5120.062},{"date":"2024-02-15","close":5100.668},{"date":"2024-02-16","close":5129.7588},{"date":"2024-02-19","close":5110.3647},{"date":"2024-02-20","close":5090.9702},{"date":"2024-02-21","close":5042.4849},{"date":"2024-02-22","close":5032.7881},{"date":"2024-02-23","close":5023.0908},{"date":"2024-02-26","close":5023.0908},{"date":"2024-02-27","close":4964.9087},{"date":"2024-02-28","close":4964.9087},{"date":"2024-02-29","close":4926.1201},{"date":"2024-03-04","close":4926.1201},{"date":"2024-03-05","close":4964.9087},{"date":"2024-03-06","close":4974.6055},{"date":"2024-03-07","close":4993.9995},{"date":"2024-03-08","close":5042.4849},{"date":"2024-03-11","close":4993.9995},{"date":"2024-03-12","close":4974.6055},{"date":"2024-03-13","close":4945.5142},{"date":"2024-03-14","close":5013.394},{"date":"2024-03-15","close":4964.9087},{"date":"2024-03-18","close":4964.9087},{"date":"2024-03-19","close":4945.5142},{"date":"2024-03-20","close":5003.6968},{"date":"2024-03-21","close":5042.4849},{"date":"2024-03-22","close":5052.1826},{"date":"2024-03-25","close":5081.2734},{"date":"2024-03-26","close":5071.5762},{"date":"2024-03-27","close":5052.1826},{"date":"2024-03-28","close":5023.0908},{"date":"2024-03-29","close":5052.1826},{"date":"2024-04-01","close":5071.5762},{"date":"2024-04-02","close":5081.2734},{"date":"2024-04-03","close":5081.2734},{"date":"2024-04-04","close":5052.1826},{"date":"2024-04-05","close":5071.5762},{"date":"2024-04-08","close":5081.2734},{"date":"2024-04-09","close":5042.4849},{"date":"2024-04-11","close":5042.4849},{"date":"2024-04-12","close":5013.394},{"date":"2024-04-15","close":5013.394},{"date":"2024-04-16","close":4964.9087},{"date":"2024-04-17","close":4935.8169},{"date":"2024-04-18","close":4984.3022},{"date":"2024-04-19","close":4984.3022},{"date":"2024-04-22","close":4993.9995},{"date":"2024-04-23","close":5013.394},{"date":"2024-04-24","close":5003.6968},{"date":"2024-04-25","close":5003.6968},{"date":"2024-04-26","close":5032.7881},{"date":"2024-04-29","close":5052.1826},{"date":"2024-04-30","close":5071.5762},{"date":"2024-05-02","close":5129.7588},{"date":"2024-05-03","close":5100.668},{"date":"2024-05-07","close":5071.5762},{"date":"2024-05-08","close":5081.2734},{"date":"2024-05-09","close":5081.2734},{"date":"2024-05-10","close":5071.5762},{"date":"2024-05-13","close":5061.8794},{"date":"2024-05-14","close":5071.5762},{"date":"2024-05-16","close":5081.2734},{"date":"2024-05-17","close":5110.3647},{"date":"2024-05-20","close":5139.4556},{"date":"2024-05-21","close":5323.7007},{"date":"2024-05-22","close":5207.3359},{"date":"2024-05-23","close":5314.0034},{"date":"2024-05-24","close":5314.0034},{"date":"2024-05-27","close":5226.7295},{"date":"2024-05-28","close":5178.2441},{"date":"2024-05-29","close":5023.0908},{"date":"2024-05-30","close":5032.7881},{"date":"2024-05-31","close":5110.3647},{"date":"2024-06-03","close":5090.9702},{"date":"2024-06-04","close":5110.3647},{"date":"2024-06-05","close":5052.1826},{"date":"2024-06-07","close":5139.4556},{"date":"2024-06-10","close":5139.4556},{"date":"2024-06-11","close":5129.7588},{"date":"2024-06-12","close":5158.8501},{"date":"2024-06-13","close":5168.5474},{"date":"2024-06-14","close":5090.9702},{"date":"2024-06-17","close":5449.7627},{"date":"2024-06-18","close":5391.5806},{"date":"2024-06-19","close":5284.9121},{"date":"2024-06-20","close":5149.1533},{"date":"2024-06-21","close":5178.2441},{"date":"2024-06-24","close":5168.5474},{"date":"2024-06-25","close":5207.3359},{"date":"2024-06-26","close":5158.8501},{"date":"2024-06-27","close":5129.7588},{"date":"2024-06-28","close":5178.2441},{"date":"2024-07-01","close":5236.4268},{"date":"2024-07-02","close":5168.5474},{"date":"2024-07-03","close":5158.8501},{"date":"2024-07-04","close":5149.1533},{"date":"2024-07-05","close":5168.5474},{"date":"2024-07-08","close":5255.8213},{"date":"2024-07-09","close":5255.8213},{"date":"2024-07-10","close":5246.124},{"date":"2024-07-11","close":5207.3359},{"date":"2024-07-12","close":5197.6387},{"date":"2024-07-15","close":5246.124},{"date":"2024-07-16","close":5217.0327},{"date":"2024-07-17","close":5246.124},{"date":"2024-07-18","close":5265.5181},{"date":"2024-07-19","close":5226.7295},{"date":"2024-07-22","close":5168.5474},{"date":"2024-07-23","close":5168.5474},{"date":"2024-07-24","close":5187.9414},{"date":"2024-07-25","close":5100.668},{"date":"2024-07-26","close":5120.062},{"date":"2024-07-29","close":5100.668},{"date":"2024-07-30","close":5061.8794},{"date":"2024-07-31","close":5052.1826},{"date":"2024-08-01","close":5100.668},{"date":"2024-08-02","close":4935.8169},{"date":"2024-08-05","close":4441.2656},{"date":"2024-08-06","close":4620.6616},{"date":"2024-08-07","close":4770.9668},{"date":"2024-08-08","close":4751.5728},{"date":"2024-08-09","close":4838.8462},{"date":"2024-08-12","close":4935.8169},{"date":"2024-08-13","close":5013.394},{"date":"2024-08-14","close":5003.6968},{"date":"2024-08-16","close":4964.9087},{"date":"2024-08-19","close":5032.7881},{"date":"2024-08-20","close":4964.9087},{"date":"2024-08-21","close":4935.8169},{"date":"2024-08-22","close":4848.5435},{"date":"2024-08-23","close":4867.9375},{"date":"2024-08-26","close":4770.9668},{"date":"2024-08-27","close":4824.3008},{"date":"2024-08-28","close":4775.8154},{"date":"2024-08-29","close":4703.0874},{"date":"2024-08-30","close":4746.7241},{"date":"2024-09-02","close":4906.7261},{"date":"2024-09-03","close":4867.9375},{"date":"2024-09-04","close":4751.5728},{"date":"2024-09-05","close":4683.6929},{"date":"2024-09-06","close":4654.6021},{"date":"2024-09-09","close":4654.6021},{"date":"2024-09-10","close":4625.5103},{"date":"2024-09-11","close":4610.9648},{"date":"2024-09-12","close":4717.6323},{"date":"2024-09-13","close":4688.5415},{"date":"2024-09-19","close":4722.4814},{"date":"2024-09-20","close":4848.5435},{"date":"2024-09-23","close":4887.3315},{"date":"2024-09-24","close":4838.8462},{"date":"2024-09-25","close":4887.3315},{"date":"2024-09-26","close":4887.3315},{"date":"2024-09-27","close":4867.9375},{"date":"2024-09-30","close":4867.9375},{"date":"2024-10-02","close":4829.1494},{"date":"2024-10-04","close":4867.9375},{"date":"2024-10-07","close":4858.2407},{"date":"2024-10-08","close":4867.9375},{"date":"2024-10-10","close":4955.2114},{"date":"2024-10-11","close":4935.8169},{"date":"2024-10-14","close":4935.8169},{"date":"2024-10-15","close":4974.6055},{"date":"2024-10-16","close":4916.4229},{"date":"2024-10-17","close":4993.9995},{"date":"2024-10-18","close":5042.4849},{"date":"2024-10-21","close":4974.6055},{"date":"2024-10-22","close":4926.1201},{"date":"2024-10-23","close":4945.5142},{"date":"2024-10-24","close":4833.998},{"date":"2024-10-25","close":4809.7554},{"date":"2024-10-28","close":4838.8462},{"date":"2024-10-29","close":4867.9375},{"date":"2024-10-30","close":4974.6055},{"date":"2024-10-31","close":4955.2114},{"date":"2024-11-01","close":4974.6055},{"date":"2024-11-04","close":4964.9087},{"date":"2024-11-05","close":4984.3022},{"date":"2024-11-06","close":4964.9087},{"date":"2024-11-07","close":4964.9087},{"date":"2024-11-08","close":5032.7881},{"date":"2024-11-11","close":4867.9375},{"date":"2024-11-12","close":4654.6021},{"date":"2024-11-13","close":4533.3882},{"date":"2024-11-14","close":4562.479},{"date":"2024-11-15","close":4683.6929},{"date":"2024-11-18","close":4741.8755},{"date":"2024-11-19","close":4717.6323},{"date":"2024-11-20","close":4732.1782},{"date":"2024-11-21","close":4688.5415},{"date":"2024-11-22","close":4640.0562},{"date":"2024-11-25","close":4669.147},{"date":"2024-11-26","close":4858.2407},{"date":"2024-11-27","close":4848.5435},{"date":"2024-11-28","close":4790.3608},{"date":"2024-11-29","close":4688.5415},{"date":"2024-12-02","close":4577.0249},{"date":"2024-12-03","close":4659.4502},{"date":"2024-12-04","close":4513.9937},{"date":"2024-12-05","close":4426.7197},{"date":"2024-12-06","close":4421.8716},{"date":"2024-12-09","close":4135.8076},{"date":"2024-12-10","close":4290.9609},{"date":"2024-12-11","close":4460.6602},{"date":"2024-12-12","close":4465.5083},{"date":"2024-12-13","close":4484.9028},{"date":"2024-12-16","close":4509.1455},{"date":"2024-12-17","close":4606.1162},{"date":"2024-12-18","close":4625.5103},{"date":"2024-12-19","close":4707.9355},{"date":"2024-12-20","close":4635.2075},{"date":"2024-12-23","close":4712.7842},{"date":"2024-12-24","close":4654.6021},{"date":"2024-12-26","close":4640.0562},{"date":"2024-12-27","close":4703.8877},{"date":"2024-12-30","close":4679.3369},{"date":"2025-01-02","close":4713.708},{"date":"2025-01-03","close":4723.5278},{"date":"2025-01-06","close":4880.6519},{"date":"2025-01-07","close":4870.8315},{"date":"2025-01-08","close":4969.0337},{"date":"2025-01-09","close":4816.8203},{"date":"2025-01-10","close":4851.1909},{"date":"2025-01-13","close":4743.1685},{"date":"2025-01-14","close":4757.8989},{"date":"2025-01-15","close":4689.1572},{"date":"2025-01-16","close":4703.8877},{"date":"2025-01-17","close":4635.146},{"date":"2025-01-20","close":4605.6855},{"date":"2025-01-21","close":4610.5957},{"date":"2025-01-22","close":4595.8652},{"date":"2025-01-23","close":4532.0337},{"date":"2025-01-24","close":4566.4043},{"date":"2025-01-31","close":4561.4941},{"date":"2025-02-03","close":4365.0898},{"date":"2025-02-04","close":4507.4829},{"date":"2025-02-05","close":4507.4829},{"date":"2025-02-06","close":4522.2134},{"date":"2025-02-07","close":4517.3032},{"date":"2025-02-10","close":4497.6631},{"date":"2025-02-11","close":4492.7529},{"date":"2025-02-12","close":4443.6519},{"date":"2025-02-13","close":4448.5615},{"date":"2025-02-14","close":4453.4717},{"date":"2025-02-17","close":4468.2021},{"date":"2025-02-18","close":4492.7529},{"date":"2025-02-19","close":4497.6631},{"date":"2025-02-20","close":4482.9326},{"date":"2025-02-21","close":4497.6631},{"date":"2025-02-24","close":4517.3032},{"date":"2025-02-25","close":4551.6743},{"date":"2025-02-26","close":4571.3145},{"date":"2025-02-27","close":4482.9326},{"date":"2025-02-28","close":4389.6406},{"date":"2025-03-04","close":4271.7979},{"date":"2025-03-05","close":4355.2695},{"date":"2025-03-06","close":4311.0786},{"date":"2025-03-07","close":4301.2583},{"date":"2025-03-10","close":4320.8989},{"date":"2025-03-11","close":4301.2583},{"date":"2025-03-12","close":4296.3481},{"date":"2025-03-13","close":4271.7979},{"date":"2025-03-14","close":4389.6406},{"date":"2025-03-17","close":4497.6631},{"date":"2025-03-18","close":4482.9326},{"date":"2025-03-19","close":4404.3706},{"date":"2025-03-20","close":4384.7305},{"date":"2025-03-21","close":4394.5503},{"date":"2025-03-24","close":4394.5503},{"date":"2025-03-25","close":4330.7192},{"date":"2025-03-26","close":4330.7192},{"date":"2025-03-27","close":4266.8877},{"date":"2025-03-28","close":4237.4268},{"date":"2025-03-31","close":4104.854},{"date":"2025-04-01","close":4173.5957},{"date":"2025-04-02","close":4153.9551},{"date":"2025-04-03","close":4173.5957},{"date":"2025-04-04","close":4237.4268},{"date":"2025-04-07","close":4045.9326},{"date":"2025-04-08","close":4065.573},{"date":"2025-04-09","close":4085.2134},{"date":"2025-04-10","close":4193.2358},{"date":"2025-04-11","close":4252.1572},{"date":"2025-04-14","close":4203.0562},{"date":"2025-04-15","close":4232.5166},{"date":"2025-04-16","close":4217.7866},{"date":"2025-04-17","close":4252.1572},{"date":"2025-04-18","close":4257.0674},{"date":"2025-04-21","close":4237.4268},{"date":"2025-04-22","close":4315.9888},{"date":"2025-04-23","close":4320.8989},{"date":"2025-04-24","close":4311.0786},{"date":"2025-04-25","close":4320.8989},{"date":"2025-04-28","close":4247.2471},{"date":"2025-04-29","close":4291.438},{"date":"2025-04-30","close":4266.8877},{"date":"2025-05-02","close":4232.5166},{"date":"2025-05-07","close":4203.0562},{"date":"2025-05-08","close":4237.4268},{"date":"2025-05-09","close":4207.9663},{"date":"2025-05-12","close":4217.7866},{"date":"2025-05-13","close":4811.9102},{"date":"2025-05-14","close":4478.0225},{"date":"2025-05-15","close":4345.4492},{"date":"2025-05-16","close":4365.0898},{"date":"2025-05-19","close":4419.1011},{"date":"2025-05-20","close":4389.6406},{"date":"2025-05-21","close":4453.4717},{"date":"2025-05-22","close":4433.8315},{"date":"2025-05-23","close":4424.0112},{"date":"2025-05-26","close":4404.3706},{"date":"2025-05-27","close":4379.8203},{"date":"2025-05-28","close":4389.6406},{"date":"2025-05-29","close":4438.7417},{"date":"2025-05-30","close":4394.5503},{"date":"2025-06-02","close":4374.9102},{"date":"2025-06-04","close":4404.3706},{"date":"2025-06-05","close":4394.5503},{"date":"2025-06-09","close":4438.7417},{"date":"2025-06-10","close":4409.2808},{"date":"2025-06-11","close":4463.292},{"date":"2025-06-12","close":4424.0112},{"date":"2025-06-13","close":4340.5391},{"date":"2025-06-16","close":4355.2695},{"date":"2025-06-17","close":4345.4492},{"date":"2025-06-18","close":4389.6406},{"date":"2025-06-19","close":4360.1797},{"date":"2025-06-20","close":4374.9102},{"date":"2025-06-23","close":4291.438},{"date":"2025-06-24","close":4330.7192},{"date":"2025-06-25","close":4320.8989},{"date":"2025-06-26","close":4296.3481},{"date":"2025-06-27","close":4257.0674},{"date":"2025-06-30","close":4232.5166},{"date":"2025-07-01","close":4247.2471},{"date":"2025-07-02","close":4252.1572},{"date":"2025-07-03","close":4315.9888},{"date":"2025-07-04","close":4252.1572},{"date":"2025-07-07","close":4261.9775},{"date":"2025-07-08","close":4276.708},{"date":"2025-07-09","close":4315.9888},{"date":"2025-07-10","close":4311.0786},{"date":"2025-07-11","close":4311.0786},{"date":"2025-07-14","close":4320.8989},{"date":"2025-07-15","close":4340.5391},{"date":"2025-07-16","close":4306.1685},{"date":"2025-07-17","close":4345.4492},{"date":"2025-07-18","close":4394.5503},{"date":"2025-07-21","close":4389.6406},{"date":"2025-07-22","close":4374.9102},{"date":"2025-07-23","close":4414.1909},{"date":"2025-07-24","close":4350.3594},{"date":"2025-07-25","close":4335.6294},{"date":"2025-07-28","close":4286.5278},{"date":"2025-07-29","close":4271.7979},{"date":"2025-07-30","close":4266.8877},{"date":"2025-07-31","close":4257.0674},{"date":"2025-08-01","close":4222.6968},{"date":"2025-08-04","close":4242.3369},{"date":"2025-08-05","close":4232.5166},{"date":"2025-08-06","close":4242.3369},{"date":"2025-08-07","close":4237.4268},{"date":"2025-08-08","close":4247.2471},{"date":"2025-08-11","close":4212.8765},{"date":"2025-08-12","close":4207.9663},{"date":"2025-08-13","close":4212.8765},{"date":"2025-08-14","close":4252.1572},{"date":"2025-08-18","close":4271.7979},{"date":"2025-08-19","close":4212.8765},{"date":"2025-08-20","close":4173.5957},{"date":"2025-08-21","close":4153.9551},{"date":"2025-08-22","close":4153.9551},{"date":"2025-08-25","close":4207.9663},{"date":"2025-08-26","close":4203.0562},{"date":"2025-08-27","close":4173.5957},{"date":"2025-08-28","close":4188.3257},{"date":"2025-08-29","close":4207.9663},{"date":"2025-09-01","close":4203.0562},{"date":"2025-09-02","close":4168.6855},{"date":"2025-09-03","close":4173.5957},{"date":"2025-09-04","close":4178.5054},{"date":"2025-09-05","close":4183.4155},{"date":"2025-09-08","close":4188.3257},{"date":"2025-09-09","close":4173.5957},{"date":"2025-09-10","close":4173.5957},{"date":"2025-09-11","close":4193.2358},{"date":"2025-09-12","close":4203.0562},{"date":"2025-09-15","close":4296.3481},{"date":"2025-09-16","close":4247.2471},{"date":"2025-09-17","close":4232.5166},{"date":"2025-09-18","close":4237.4268},{"date":"2025-09-19","close":4315.0},{"date":"2025-09-22","close":4252.1572},{"date":"2025-09-23","close":4242.3369},{"date":"2025-09-24","close":4212.8765},{"date":"2025-09-25","close":4227.6069},{"date":"2025-09-26","close":4203.0562},{"date":"2025-09-29","close":4212.8765},{"date":"2025-09-30","close":4207.9663},{"date":"2025-10-01","close":4203.0562},{"date":"2025-10-02","close":4242.3369},{"date":"2025-10-10","close":4242.3369},{"date":"2025-10-13","close":4178.5054},{"date":"2025-10-14","close":4173.5957},{"date":"2025-10-15","close":4222.6968},{"date":"2025-10-16","close":4212.8765},{"date":"2025-10-17","close":4178.5054},{"date":"2025-10-20","close":4183.4155},{"date":"2025-10-21","close":4178.5054},{"date":"2025-10-22","close":4183.4155},{"date":"2025-10-23","close":4188.3257},{"date":"2025-10-24","close":4188.3257},{"date":"2025-10-27","close":4193.2358},{"date":"2025-10-28","close":4193.2358},{"date":"2025-10-29","close":4168.6855},{"date":"2025-10-30","close":4139.2246},{"date":"2025-10-31","close":4149.0449},{"date":"2025-11-03","close":4129.4043},{"date":"2025-11-04","close":4099.9438},{"date":"2025-11-05","close":4050.8428},{"date":"2025-11-06","close":4060.6628},{"date":"2025-11-07","close":3977.1909},{"date":"2025-11-10","close":4036.1123},{"date":"2025-11-11","close":4050.8428},{"date":"2025-11-12","close":4099.9438},{"date":"2025-11-13","close":4129.4043},{"date":"2025-11-14","close":4124.4941},{"date":"2025-11-17","close":4139.2246},{"date":"2025-11-18","close":4085.2134},{"date":"2025-11-19","close":4090.1235},{"date":"2025-11-20","close":4144.1348},{"date":"2025-11-21","close":4095.0337},{"date":"2025-11-24","close":4090.1235},{"date":"2025-11-25","close":4173.5957},{"date":"2025-11-26","close":4198.146},{"date":"2025-11-27","close":4232.5166},{"date":"2025-11-28","close":4232.5166},{"date":"2025-12-01","close":4222.6968},{"date":"2025-12-02","close":4247.2471},{"date":"2025-12-03","close":4247.2471},{"date":"2025-12-04","close":4198.146},{"date":"2025-12-05","close":4203.0562},{"date":"2025-12-08","close":4183.4155},{"date":"2025-12-09","close":4291.438},{"date":"2025-12-10","close":4281.6182},{"date":"2025-12-11","close":4330.7192},{"date":"2025-12-12","close":4320.8989},{"date":"2025-12-15","close":4374.9102},{"date":"2025-12-16","close":4320.8989},{"date":"2025-12-17","close":4335.6294},{"date":"2025-12-18","close":4345.4492},{"date":"2025-12-19","close":4384.7305},{"date":"2025-12-22","close":4419.1011},{"date":"2025-12-23","close":4389.6406},{"date":"2025-12-24","close":4325.8091},{"date":"2025-12-26","close":4370.0},{"date":"2025-12-29","close":4275.0},{"date":"2025-12-30","close":4185.0},{"date":"2026-01-02","close":4185.0},{"date":"2026-01-05","close":4180.0},{"date":"2026-01-06","close":4250.0},{"date":"2026-01-07","close":4205.0},{"date":"2026-01-08","close":4165.0},{"date":"2026-01-09","close":4160.0},{"date":"2026-01-12","close":4210.0},{"date":"2026-01-13","close":4190.0},{"date":"2026-01-14","close":4155.0},{"date":"2026-01-15","close":4120.0},{"date":"2026-01-16","close":4120.0},{"date":"2026-01-19","close":4165.0},{"date":"2026-01-20","close":4160.0},{"date":"2026-01-21","close":4115.0},{"date":"2026-01-22","close":4085.0},{"date":"2026-01-23","close":4170.0},{"date":"2026-01-26","close":4190.0},{"date":"2026-01-27","close":4250.0},{"date":"2026-01-28","close":4175.0},{"date":"2026-01-29","close":4165.0},{"date":"2026-01-30","close":4160.0},{"date":"2026-02-02","close":4265.0},{"date":"2026-02-03","close":4305.0},{"date":"2026-02-04","close":4325.0},{"date":"2026-02-05","close":4250.0},{"date":"2026-02-06","close":4200.0},{"date":"2026-02-09","close":4320.0},{"date":"2026-02-10","close":4320.0},{"date":"2026-02-11","close":4280.0},{"date":"2026-02-12","close":4345.0},{"date":"2026-02-13","close":4385.0},{"date":"2026-02-19","close":4325.0},{"date":"2026-02-20","close":4360.0},{"date":"2026-02-23","close":4380.0},{"date":"2026-02-24","close":4350.0},{"date":"2026-02-25","close":4295.0},{"date":"2026-02-26","close":4180.0},{"date":"2026-02-27","close":4100.0},{"date":"2026-03-03","close":4010.0},{"date":"2026-03-04","close":3715.0},{"date":"2026-03-05","close":3950.0},{"date":"2026-03-06","close":3950.0},{"date":"2026-03-09","close":3815.0},{"date":"2026-03-10","close":3880.0},{"date":"2026-03-11","close":3890.0},{"date":"2026-03-12","close":3940.0},{"date":"2026-03-13","close":3940.0},{"date":"2026-03-16","close":3975.0},{"date":"2026-03-17","close":3965.0},{"date":"2026-03-18","close":3945.0},{"date":"2026-03-19","close":3900.0},{"date":"2026-03-20","close":3935.0},{"date":"2026-03-23","close":3860.0},{"date":"2026-03-24","close":3950.0},{"date":"2026-03-25","close":3955.0},{"date":"2026-03-26","close":3950.0},{"date":"2026-03-27","close":3915.0},{"date":"2026-03-30","close":3835.0},{"date":"2026-03-31","close":3800.0},{"date":"2026-04-01","close":3880.0},{"date":"2026-04-02","close":3750.0},{"date":"2026-04-03","close":3750.0},{"date":"2026-04-06","close":3735.0},{"date":"2026-04-07","close":3735.0},{"date":"2026-04-08","close":3800.0},{"date":"2026-04-09","close":3750.0},{"date":"2026-04-10","close":3825.0},{"date":"2026-04-13","close":3815.0},{"date":"2026-04-14","close":3855.0},{"date":"2026-04-15","close":3930.0},{"date":"2026-04-16","close":3960.0},{"date":"2026-04-17","close":3975.0},{"date":"2026-04-20","close":4000.0},{"date":"2026-04-21","close":4015.0},{"date":"2026-04-22","close":4005.0},{"date":"2026-04-23","close":4005.0},{"date":"2026-04-24","close":4045.0},{"date":"2026-04-27","close":4025.0},{"date":"2026-04-28","close":4055.0},{"date":"2026-04-29","close":4025.0},{"date":"2026-04-30","close":4010.0},{"date":"2026-05-04","close":3955.0},{"date":"2026-05-06","close":3900.0},{"date":"2026-05-07","close":3870.0},{"date":"2026-05-08","close":3960.0},{"date":"2026-05-11","close":3845.0},{"date":"2026-05-12","close":3860.0},{"date":"2026-05-13","close":3780.0},{"date":"2026-05-14","close":3900.0},{"date":"2026-05-15","close":3750.0},{"date":"2026-05-18","close":3690.0},{"date":"2026-05-19","close":3740.0},{"date":"2026-05-20","close":3640.0},{"date":"2026-05-21","close":3610.0},{"date":"2026-05-22","close":3710.0},{"date":"2026-05-26","close":3670.0},{"date":"2026-05-27","close":3585.0},{"date":"2026-05-28","close":3530.0},{"date":"2026-05-29","close":3395.0},{"date":"2026-06-01","close":3355.0},{"date":"2026-06-02","close":3200.0},{"date":"2026-06-04","close":3145.0},{"date":"2026-06-05","close":3105.0},{"date":"2026-06-08","close":2930.0},{"date":"2026-06-09","close":3030.0},{"date":"2026-06-10","close":3030.0},{"date":"2026-06-11","close":3065.0},{"date":"2026-06-12","close":3100.0},{"date":"2026-06-15","close":3150.0},{"date":"2026-06-16","close":3160.0},{"date":"2026-06-17","close":3165.0},{"date":"2026-06-18","close":3095.0},{"date":"2026-06-19","close":3035.0},{"date":"2026-06-22","close":3000.0},{"date":"2026-06-23","close":2870.0},{"date":"2026-06-24","close":2900.0},{"date":"2026-06-25","close":2855.0},{"date":"2026-06-26","close":2765.0},{"date":"2026-06-29","close":2930.0},{"date":"2026-06-30","close":2950.0},{"date":"2026-07-01","close":2960.0},{"date":"2026-07-02","close":2970.0},{"date":"2026-07-03","close":3145.0},{"date":"2026-07-06","close":3075.0},{"date":"2026-07-07","close":3035.0},{"date":"2026-07-08","close":3010.0},{"date":"2026-07-09","close":3045.0},{"date":"2026-07-10","close":3055.0},{"date":"2026-07-13","close":3000.0},{"date":"2026-07-14","close":2995.0},{"date":"2026-07-15","close":3060.0},{"date":"2026-07-16","close":3045.0},{"date":"2026-07-20","close":2980.0},{"date":"2026-07-21","close":3015.0},{"date":"2026-07-22","close":3030.0},{"date":"2026-07-23","close":3020.0},{"date":"2026-07-24","close":3025.0},{"date":"2026-07-27","close":3015.0},{"date":"2026-07-28","close":2975.0},{"date":"2026-07-29","close":2965.0},{"date":"2026-07-30","close":2960.0},{"date":"2026-07-31","close":3010.0},{"date":"2026-08-03","close":2980.0},{"date":"2026-08-04","close":3055.0},{"date":"2026-08-05","close":3070.0},{"date":"2026-08-06","close":3070.0},{"date":"2026-08-07","close":3075.0},{"date":"2026-08-10","close":3150.0},{"date":"2026-08-11","close":3160.0},{"date":"2026-08-12","close":3160.0},{"date":"2026-08-13","close":3150.0},{"date":"2026-08-14","close":3160.0},{"date":"2026-08-18","close":3075.0},{"date":"2026-08-19","close":3065.0},{"date":"2026-08-20","close":3065.0},{"date":"2026-08-21","close":3060.0},{"date":"2026-08-24","close":3025.0},{"date":"2026-08-25","close":3080.0},{"date":"2026-08-26","close":3090.0},{"date":"2026-08-27","close":3080.0},{"date":"2026-08-28","close":3065.0},{"date":"2026-08-31","close":3120.0},{"date":"2026-09-01","close":3115.0},{"date":"2026-09-02","close":3115.0},{"date":"2026-09-03","close":3115.0},{"date":"2026-09-04","close":3185.0},{"date":"2026-09-07","close":3175.0},{"date":"2026-09-08","close":3165.0},{"date":"2026-09-09","close":3135.0},{"date":"2026-09-10","close":3135.0},{"date":"2026-09-11","close":3145.0},{"date":"2026-09-14","close":3160.0},{"date":"2026-09-15","close":3135.0},{"date":"2026-09-16","close":3110.0},{"date":"2026-09-17","close":3130.0},{"date":"2026-09-18","close":3125.0},{"date":"2026-09-21","close":3125.0},{"date":"2026-09-22","close":3120.0},{"date":"2026-09-23","close":3110.0},{"date":"2026-09-28","close":3105.0},{"date":"2026-09-29","close":3105.0},{"date":"2026-09-30","close":3115.0},{"date":"2026-10-01","close":3125.0},{"date":"2026-10-02","close":3115.0},{"date":"2026-10-06","close":3155.0},{"date":"2026-10-07","close":3190.0},{"date":"2026-10-08","close":3190.0},{"date":"2026-10-12","close":3150.0},{"date":"2026-10-13","close":3045.0},{"date":"2026-10-14","close":3050.0},{"date":"2026-10-15","close":3015.0},{"date":"2026-10-16","close":3040.0},{"date":"2026-10-19","close":3090.0},{"date":"2026-10-20","close":3080.0},{"date":"2026-10-21","close":3080.0},{"date":"2026-10-22","close":3020.0},{"date":"2026-10-23","close":2985.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":10636.0,"foreign_net":-6382.0,"institution_net":-4254.0},{"date":"2026-10-21","retail_net":7032.0,"foreign_net":-1895.0,"institution_net":-5137.0},{"date":"2026-10-20","retail_net":-3897.0,"foreign_net":-190.0,"institution_net":4087.0},{"date":"2026-10-19","retail_net":4081.0,"foreign_net":-142.0,"institution_net":-3939.0},{"date":"2026-10-16","retail_net":4534.0,"foreign_net":19.0,"institution_net":-4553.0},{"date":"2026-10-15","retail_net":-448.0,"foreign_net":-533.0,"institution_net":981.0},{"date":"2026-10-14","retail_net":-1928.0,"foreign_net":50.0,"institution_net":1878.0},{"date":"2026-10-13","retail_net":-4609.0,"foreign_net":597.0,"institution_net":4012.0},{"date":"2026-10-12","retail_net":2642.0,"foreign_net":-1314.0,"institution_net":-1328.0},{"date":"2026-10-08","retail_net":10900.0,"foreign_net":-818.0,"institution_net":-10082.0},{"date":"2026-10-07","retail_net":-33509.0,"foreign_net":12877.0,"institution_net":20632.0},{"date":"2026-10-06","retail_net":8785.0,"foreign_net":-4586.0,"institution_net":-4199.0},{"date":"2026-10-02","retail_net":4794.0,"foreign_net":-3177.0,"institution_net":-1617.0},{"date":"2026-10-01","retail_net":-1824.0,"foreign_net":-1643.0,"institution_net":3467.0},{"date":"2026-09-30","retail_net":2974.0,"foreign_net":60.0,"institution_net":-3034.0},{"date":"2026-09-29","retail_net":-5963.0,"foreign_net":976.0,"institution_net":4987.0},{"date":"2026-09-28","retail_net":3230.0,"foreign_net":668.0,"institution_net":-3898.0},{"date":"2026-09-23","retail_net":1153.0,"foreign_net":-1120.0,"institution_net":-33.0},{"date":"2026-09-22","retail_net":3491.0,"foreign_net":-3460.0,"institution_net":-31.0},{"date":"2026-09-21","retail_net":4681.0,"foreign_net":-3558.0,"institution_net":-1123.0},{"date":"2026-09-18","retail_net":-1810.0,"foreign_net":978.0,"institution_net":832.0},{"date":"2026-09-17","retail_net":5258.0,"foreign_net":-7018.0,"institution_net":1760.0},{"date":"2026-09-16","retail_net":9541.0,"foreign_net":-4291.0,"institution_net":-5250.0},{"date":"2026-09-15","retail_net":670.0,"foreign_net":-1307.0,"institution_net":637.0},{"date":"2026-09-14","retail_net":-6262.0,"foreign_net":2882.0,"institution_net":3380.0},{"date":"2026-09-11","retail_net":-817.0,"foreign_net":1627.0,"institution_net":-810.0},{"date":"2026-09-10","retail_net":470.0,"foreign_net":-398.0,"institution_net":-72.0},{"date":"2026-09-09","retail_net":932.0,"foreign_net":32.0,"institution_net":-964.0},{"date":"2026-09-08","retail_net":6319.0,"foreign_net":-2613.0,"institution_net":-3706.0},{"date":"2026-09-07","retail_net":-3585.0,"foreign_net":2634.0,"institution_net":951.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":10636.0,"foreign_net":-6382.0,"institution_net":-4254.0},"d3":{"retail_net":13771.0,"foreign_net":-8467.0,"institution_net":-5304.0},"d7":{"retail_net":20010.0,"foreign_net":-9073.0,"institution_net":-10937.0},"d14":{"retail_net":7189.0,"foreign_net":-7137.0,"institution_net":-52.0},"d30":{"retail_net":27471.0,"foreign_net":-21045.0,"institution_net":-6426.0}},"analysis":"최근 5일 외국인 순매수 -8590.00, 기관 순매수 -1.38만. 30일 누적: 외국인 -2.10만, 기관 -6426.00.","foreign_flow":-8590.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-13796.0},"insider_trades":[],"price_analysis":{"current":3040.0,"low_30d":2965.0,"support":3008.0,"high_30d":3395.0,"change_1d":0.7,"change_7d":-2.1,"change_30d":-4.4,"resistance":3352.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.38,"per":21.93,"quarter":"2024-Q2"},{"pbr":1.29,"per":23.09,"quarter":"2024-Q3"},{"pbr":1.22,"per":15.97,"quarter":"2024-Q4"},{"pbr":1.06,"per":15.66,"quarter":"2025-Q1"},{"pbr":1.07,"per":15.51,"quarter":"2025-Q2"},{"pbr":1.05,"per":14.43,"quarter":"2025-Q3"},{"pbr":1.02,"per":13.41,"quarter":"2025-Q4"},{"pbr":0.92,"per":11.08,"quarter":"2026-Q1"},{"pbr":0.68,"per":6.75,"quarter":"2026-Q2"},{"pbr":0.7,"per":6.96,"quarter":"현재"}],"timeline":[{"close":5178.2441,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4867.9375,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4679.3369,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4104.854,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4232.5166,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4207.9663,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4185.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2950.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.08,"pbr_5y_low":0.68,"per_5y_avg":15.31,"per_5y_low":6.75,"current_pbr":0.7,"current_per":6.96,"pbr_5y_high":1.38,"per_5y_high":23.09,"pbr_5y_median":1.06,"per_5y_median":15.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 10% 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":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.3%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 6.93x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.24,"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":35.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.19,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.38,"per":21.93,"close":5178.2441,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.29,"per":23.09,"close":4867.9375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.22,"per":15.97,"close":4679.3369,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.06,"per":15.66,"close":4104.854,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.07,"per":15.51,"close":4232.5166,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.05,"per":14.43,"close":4207.9663,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.02,"per":13.41,"close":4185.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.92,"per":11.08,"close":3800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":6.75,"close":2950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"6.9배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":184.21,"pbr":null,"per":null,"roa":0.03335996362436473,"roe":0.04135047041841325,"revenue":12146137309.0,"market_cap":null,"net_income":2261182063.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3596358476668362,"total_assets":67781310809.0,"total_equity":54683345561.0,"profit_margin":0.18616470450441208,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1743652823.0,"operating_margin":0.14355615934853583},{"eps":114.56,"pbr":null,"per":null,"roa":0.022170044076988745,"roe":0.02765051625873044,"revenue":11014826807.0,"market_cap":null,"net_income":1448284858.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.35605028601154654,"total_assets":65326205621.0,"total_equity":52378221240.0,"profit_margin":0.1314850322548517,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1368291251.0,"operating_margin":0.12422267503384087},{"eps":104.61,"pbr":null,"per":null,"roa":0.02066982809695041,"roe":0.025475829107761753,"revenue":11103005019.0,"market_cap":null,"net_income":1322499410.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.33433778870202996,"total_assets":63982119435.0,"total_equity":51911928142.0,"profit_margin":0.11911184474265074,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1081144084.0,"operating_margin":0.09737400660000549},{"eps":33.42,"pbr":null,"per":null,"roa":0.0069529205307567845,"roe":0.00838029820368487,"revenue":10466144156.0,"market_cap":null,"net_income":422541210.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.33596304852959835,"total_assets":60771758879.0,"total_equity":50420784527.0,"profit_margin":0.040372194735896774,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":285775266.0,"operating_margin":0.027304732453562814},{"eps":90.26,"pbr":null,"per":null,"roa":0.018643721506383854,"roe":0.02282209212362516,"revenue":11026092548.0,"market_cap":null,"net_income":1141064515.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.34300570782765755,"total_assets":61203688041.0,"total_equity":49998243317.0,"profit_margin":0.10348765984255913,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1625280932.0,"operating_margin":0.14740316435080225},{"eps":83.81,"pbr":null,"per":null,"roa":0.01712988009173488,"roe":0.02166102126782866,"revenue":10727817646.0,"market_cap":null,"net_income":1059502227.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3523240397742309,"total_assets":61851117540.0,"total_equity":48912847363.0,"profit_margin":0.09876213988359958,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1267491205.0,"operating_margin":0.11814995806463953},{"eps":84.11,"pbr":null,"per":null,"roa":0.01736460453951348,"roe":0.0218843843455195,"revenue":10289876221.0,"market_cap":null,"net_income":1063358711.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3114807254395252,"total_assets":61237139526.0,"total_equity":48589838956.0,"profit_margin":0.10334028205605177,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":670645824.0,"operating_margin":0.06517530528028302},{"eps":14.64,"pbr":null,"per":null,"roa":0.003106477106916267,"roe":0.003895113099276959,"revenue":9883534522.0,"market_cap":null,"net_income":185091403.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.337211989453908,"total_assets":59582413335.0,"total_equity":47518877702.0,"profit_margin":0.018727248090043145,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":626306526.0,"operating_margin":0.06336867894839535},{"eps":79.59,"pbr":null,"per":null,"roa":0.016413761133853354,"roe":0.021257519367751436,"revenue":10955824444.0,"market_cap":null,"net_income":1006198879.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.34156031352340277,"total_assets":61302151944.0,"total_equity":47333786299.0,"profit_margin":0.09184145694768309,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":685694827.0,"operating_margin":0.06258724119803905},{"eps":114.75,"pbr":null,"per":null,"roa":0.024176363118797586,"roe":0.03132924164765792,"revenue":10587396869.0,"market_cap":null,"net_income":1450626826.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3544296755312271,"total_assets":60001862930.0,"total_equity":46302647294.0,"profit_margin":0.13701449411492728,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1484188639.0,"operating_margin":0.14018447191166686},{"eps":1.85,"pbr":null,"per":null,"roa":0.00040040310740952845,"roe":0.0005164038673627589,"revenue":10142230419.0,"market_cap":null,"net_income":23415309.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.33559116539334066,"total_assets":58479338863.0,"total_equity":45343016348.0,"profit_margin":0.0023086942450188087,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":237355599.0,"operating_margin":0.023402702284829643},{"eps":39.9,"pbr":null,"per":null,"roa":0.008588165037311364,"roe":0.010805081254727575,"revenue":10405965331.0,"market_cap":null,"net_income":490129089.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3474624741664921,"total_assets":57070292300.0,"total_equity":45360981324.0,"profit_margin":0.04710078050518541,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":356777731.0,"operating_margin":0.03428588503337961}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":236.09,"per":21.93,"date":"2024-06","close":5178.24,"source":"reported"},{"eps":236.09,"per":21.4,"date":"2024-07","close":5052.18,"source":"reported"},{"eps":236.09,"per":20.11,"date":"2024-08","close":4746.72,"source":"reported"},{"eps":210.83,"per":23.09,"date":"2024-09","close":4867.94,"source":"reported"},{"eps":210.83,"per":23.5,"date":"2024-10","close":4955.21,"source":"reported"},{"eps":210.83,"per":22.24,"date":"2024-11","close":4688.54,"source":"reported"},{"eps":293.09,"per":15.97,"date":"2024-12","close":4679.34,"source":"reported"},{"eps":293.09,"per":15.56,"date":"2025-01","close":4561.49,"source":"reported"},{"eps":293.09,"per":14.98,"date":"2025-02","close":4389.64,"source":"reported"},{"eps":262.15,"per":15.66,"date":"2025-03","close":4104.85,"source":"reported"},{"eps":262.15,"per":16.28,"date":"2025-04","close":4266.89,"source":"reported"},{"eps":262.15,"per":16.76,"date":"2025-05","close":4394.55,"source":"reported"},{"eps":272.82,"per":15.51,"date":"2025-06","close":4232.52,"source":"reported"},{"eps":272.82,"per":15.6,"date":"2025-07","close":4257.07,"source":"reported"},{"eps":272.82,"per":15.42,"date":"2025-08","close":4207.97,"source":"reported"},{"eps":291.6,"per":14.43,"date":"2025-09","close":4207.97,"source":"reported"},{"eps":291.6,"per":14.23,"date":"2025-10","close":4149.04,"source":"reported"},{"eps":291.6,"per":14.51,"date":"2025-11","close":4232.52,"source":"reported"},{"eps":312.1,"per":13.41,"date":"2025-12","close":4185.0,"source":"reported"},{"eps":312.1,"per":13.33,"date":"2026-01","close":4160.0,"source":"reported"},{"eps":312.1,"per":13.14,"date":"2026-02","close":4100.0,"source":"reported"},{"eps":342.85,"per":11.08,"date":"2026-03","close":3800.0,"source":"reported"},{"eps":342.85,"per":11.7,"date":"2026-04","close":4010.0,"source":"reported"},{"eps":342.85,"per":9.9,"date":"2026-05","close":3395.0,"source":"reported"},{"eps":436.8,"per":6.75,"date":"2026-06","close":2950.0,"source":"reported"},{"eps":436.8,"per":6.89,"date":"2026-07","close":3010.0,"source":"reported"},{"eps":436.8,"per":7.14,"date":"2026-08","close":3120.0,"source":"reported"},{"eps":436.8,"per":7.13,"date":"2026-09","close":3115.0,"source":"reported"},{"eps":436.8,"per":6.83,"date":"2026-10","close":2985.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.64,"std":4.9,"count":29,"current":6.83,"lower_1sd":9.74,"upper_1sd":19.53},"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":"이글벳","phase":"above-fold","symbol_resolved":true}