{"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":"2026-10-23T09:49:24.719263+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.5,"direction":"higher_better","percentile":49},{"name":"영업이익 성장률","unit":"%","value":25.7,"direction":"higher_better","percentile":73}],"summary":"매출 -0.5%","percentile":61},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.5,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.1,"direction":"higher_better","percentile":37}],"summary":"RSI 41","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 6.47x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.86,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.41,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":35.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.9x, 순차입금비율 0.4x","percentile":71}},"signals":[],"summary":"KG모빌리언스(046440)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1424.20억. 현재가 3,930원, 전일 대비 -0.6%, 30일 -7.1%. PER 6.5배 / ROE 1.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.92만, 기관 순매도 4308.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.6,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.60%","value_pct":4.6},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":29.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.41,"direction":"lower_better","percentile":null}],"summary":"배당성향 30%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.6},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-38.655602590671606,"grade":"D","trend":"하락","atr_14":98.57142857142857,"rsi_14":40.50632911392405,"sma_20":4010.0,"sma_60":4076.8333333333335,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.5로 중립 구간입니다. MACD(-38.66)가 시그널선(-37.45)을 하회합니다(데드크로스). 현재가가 SMA20(4010)과 SMA60(4077) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3924~4096 (현재 위치 3%).","bb_lower":3924.0348907986504,"bb_upper":4095.9651092013496,"macd_signal":-37.454301166680736},"change_pct":0.13,"chart_data":[{"date":"2024-10-23","open":4006,"high":4051,"low":3956,"close":4033,"volume":33759,"rsi_14":37.5,"sma_20":4508.0,"sma_60":4573.5,"sma_120":4845.83},{"date":"2024-10-24","open":4028,"high":4028,"low":3974,"close":3988,"volume":17178,"rsi_14":35.82,"sma_20":4501.75,"sma_60":4562.67,"sma_120":4840.58},{"date":"2024-10-25","open":3988,"high":4033,"low":3951,"close":3983,"volume":28679,"rsi_14":35.29,"sma_20":4493.5,"sma_60":4551.92,"sma_120":4835.38},{"date":"2024-10-28","open":3942,"high":4028,"low":3942,"close":4001,"volume":11009,"rsi_14":32.31,"sma_20":4486.25,"sma_60":4542.42,"sma_120":4830.54},{"date":"2024-10-29","open":4001,"high":4019,"low":3974,"close":3997,"volume":29239,"rsi_14":32.31,"sma_20":4477.0,"sma_60":4532.83,"sma_120":4825.38},{"date":"2024-10-30","open":3961,"high":4006,"low":3956,"close":3970,"volume":21661,"rsi_14":31.34,"sma_20":4467.0,"sma_60":4522.83,"sma_120":4819.96},{"date":"2024-10-31","open":3988,"high":4065,"low":3942,"close":4060,"volume":41240,"rsi_14":46.51,"sma_20":4464.5,"sma_60":4515.33,"sma_120":4814.12},{"date":"2024-11-01","open":3997,"high":4078,"low":3997,"close":4047,"volume":12752,"rsi_14":45.98,"sma_20":4463.0,"sma_60":4507.0,"sma_120":4808.0},{"date":"2024-11-04","open":4019,"high":4074,"low":4019,"close":4047,"volume":23492,"rsi_14":44.05,"sma_20":4461.5,"sma_60":4497.58,"sma_120":4802.04},{"date":"2024-11-05","open":4028,"high":4092,"low":4028,"close":4056,"volume":23592,"rsi_14":45.88,"sma_20":4458.75,"sma_60":4489.58,"sma_120":4796.08},{"date":"2024-11-06","open":4083,"high":4087,"low":4006,"close":4051,"volume":29111,"rsi_14":48.75,"sma_20":4456.0,"sma_60":4493.08,"sma_120":4790.25},{"date":"2024-11-07","open":4038,"high":4069,"low":4006,"close":4051,"volume":17367,"rsi_14":50.65,"sma_20":4454.25,"sma_60":4493.83,"sma_120":4784.58},{"date":"2024-11-08","open":4028,"high":4083,"low":3992,"close":4042,"volume":25835,"rsi_14":52.0,"sma_20":4451.75,"sma_60":4493.5,"sma_120":4779.25},{"date":"2024-11-11","open":4042,"high":4051,"low":3933,"close":3956,"volume":42746,"rsi_14":47.56,"sma_20":4445.0,"sma_60":4491.58,"sma_120":4772.46},{"date":"2024-11-12","open":3956,"high":3965,"low":3825,"close":3834,"volume":80479,"rsi_14":27.08,"sma_20":4430.75,"sma_60":4486.92,"sma_120":4764.54},{"date":"2024-11-13","open":3806,"high":3870,"low":3743,"close":3770,"volume":66328,"rsi_14":26.0,"sma_20":4413.25,"sma_60":4480.0,"sma_120":4756.12},{"date":"2024-11-14","open":3743,"high":3802,"low":3693,"close":3707,"volume":58089,"rsi_14":23.01,"sma_20":4393.75,"sma_60":4472.33,"sma_120":4747.21},{"date":"2024-11-15","open":3698,"high":3811,"low":3693,"close":3788,"volume":57081,"rsi_14":31.5,"sma_20":4379.5,"sma_60":4465.33,"sma_120":4739.21},{"date":"2024-11-18","open":3766,"high":3870,"low":3766,"close":3829,"volume":25673,"rsi_14":36.3,"sma_20":4368.5,"sma_60":4458.5,"sma_120":4731.08},{"date":"2024-11-19","open":3834,"high":3847,"low":3797,"close":3825,"volume":29821,"rsi_14":37.69,"sma_20":4360.25,"sma_60":4452.67,"sma_120":4722.83},{"date":"2024-11-20","open":3806,"high":3816,"low":3788,"close":3806,"volume":26529,"rsi_14":25.44,"sma_20":4347.75,"sma_60":4445.08,"sma_120":4714.5},{"date":"2024-11-21","open":3806,"high":3820,"low":3788,"close":3820,"volume":32768,"rsi_14":28.07,"sma_20":4338.5,"sma_60":4437.92,"sma_120":4706.62},{"date":"2024-11-22","open":3834,"high":3843,"low":3784,"close":3784,"volume":42092,"rsi_14":26.23,"sma_20":4327.5,"sma_60":4431.0,"sma_120":4698.67},{"date":"2024-11-25","open":3784,"high":3838,"low":3775,"close":3825,"volume":36247,"rsi_14":30.23,"sma_20":4317.75,"sma_60":4425.58,"sma_120":4692.0},{"date":"2024-11-26","open":3838,"high":4205,"low":3788,"close":4078,"volume":349525,"rsi_14":51.63,"sma_20":4322.25,"sma_60":4425.25,"sma_120":4686.67},{"date":"2024-11-27","open":4074,"high":4155,"low":4042,"close":4142,"volume":170441,"rsi_14":55.05,"sma_20":4331.75,"sma_60":4426.08,"sma_120":4681.67},{"date":"2024-11-28","open":4142,"high":4214,"low":4142,"close":4183,"volume":115406,"rsi_14":57.56,"sma_20":4338.5,"sma_60":4428.0,"sma_120":4676.71},{"date":"2024-11-29","open":4183,"high":4187,"low":4106,"close":4164,"volume":77467,"rsi_14":62.11,"sma_20":4345.0,"sma_60":4430.25,"sma_120":4671.67},{"date":"2024-12-02","open":4183,"high":4205,"low":4106,"close":4164,"volume":65422,"rsi_14":72.39,"sma_20":4351.5,"sma_60":4431.92,"sma_120":4666.96},{"date":"2024-12-03","open":4133,"high":4237,"low":4133,"close":4210,"volume":142655,"rsi_14":80.5,"sma_20":4360.0,"sma_60":4434.58,"sma_120":4662.5},{"date":"2024-12-04","open":4169,"high":4214,"low":4060,"close":4169,"volume":95378,"rsi_14":83.12,"sma_20":4366.5,"sma_60":4435.33,"sma_120":4657.33},{"date":"2024-12-05","open":4169,"high":4214,"low":4092,"close":4096,"volume":67430,"rsi_14":72.37,"sma_20":4369.0,"sma_60":4436.92,"sma_120":4651.33},{"date":"2024-12-06","open":4096,"high":4155,"low":3902,"close":4019,"volume":109602,"rsi_14":63.12,"sma_20":4367.75,"sma_60":4436.75,"sma_120":4644.71},{"date":"2024-12-09","open":3970,"high":4015,"low":3793,"close":3816,"volume":107182,"rsi_14":49.51,"sma_20":4360.0,"sma_60":4433.75,"sma_120":4636.29},{"date":"2024-12-10","open":3825,"high":4051,"low":3825,"close":4024,"volume":130489,"rsi_14":59.76,"sma_20":4370.5,"sma_60":4434.33,"sma_120":4629.54},{"date":"2024-12-11","open":4024,"high":4246,"low":4024,"close":4223,"volume":155227,"rsi_14":65.51,"sma_20":4395.5,"sma_60":4439.17,"sma_120":4624.62},{"date":"2024-12-12","open":4246,"high":4291,"low":4196,"close":4282,"volume":97945,"rsi_14":68.84,"sma_20":4427.25,"sma_60":4444.42,"sma_120":4620.33},{"date":"2024-12-13","open":4269,"high":4319,"low":4255,"close":4282,"volume":61100,"rsi_14":67.84,"sma_20":4454.5,"sma_60":4449.0,"sma_120":4617.04},{"date":"2024-12-16","open":4314,"high":4386,"low":4278,"close":4359,"volume":124826,"rsi_14":62.7,"sma_20":4483.75,"sma_60":4455.08,"sma_120":4614.12},{"date":"2024-12-17","open":4364,"high":4459,"low":4319,"close":4427,"volume":108984,"rsi_14":62.86,"sma_20":4517.0,"sma_60":4462.0,"sma_120":4612.33},{"date":"2024-12-18","open":4427,"high":4500,"low":4409,"close":4450,"volume":125336,"rsi_14":62.24,"sma_20":4552.5,"sma_60":4469.42,"sma_120":4611.58},{"date":"2024-12-19","open":4405,"high":4454,"low":4377,"close":4423,"volume":126177,"rsi_14":61.73,"sma_20":4585.75,"sma_60":4475.33,"sma_120":4610.0},{"date":"2024-12-20","open":4400,"high":4423,"low":4305,"close":4346,"volume":76007,"rsi_14":57.69,"sma_20":4616.75,"sma_60":4479.25,"sma_120":4607.71},{"date":"2024-12-23","open":4364,"high":4432,"low":4346,"close":4414,"volume":88903,"rsi_14":58.49,"sma_20":4649.25,"sma_60":4484.42,"sma_120":4606.29},{"date":"2024-12-24","open":4414,"high":4450,"low":4386,"close":4405,"volume":85745,"rsi_14":60.08,"sma_20":4667.25,"sma_60":4488.83,"sma_120":4604.71},{"date":"2024-12-26","open":4427,"high":4445,"low":4391,"close":4423,"volume":110521,"rsi_14":64.63,"sma_20":4682.75,"sma_60":4493.83,"sma_120":4603.46},{"date":"2024-12-27","open":4537,"high":4537,"low":4347,"close":4427,"volume":133017,"rsi_14":58.46,"sma_20":4685.25,"sma_60":4496.08,"sma_120":4600.83},{"date":"2024-12-30","open":4408,"high":4527,"low":4385,"close":4503,"volume":48406,"rsi_14":72.02,"sma_20":4692.75,"sma_60":4500.25,"sma_120":4599.62},{"date":"2025-01-02","open":4470,"high":4565,"low":4465,"close":4537,"volume":47889,"rsi_14":66.67,"sma_20":4702.0,"sma_60":4505.0,"sma_120":4598.42},{"date":"2025-01-03","open":4518,"high":4579,"low":4470,"close":4494,"volume":90391,"rsi_14":54.44,"sma_20":4706.5,"sma_60":4508.42,"sma_120":4596.79},{"date":"2025-01-06","open":4475,"high":4541,"low":4475,"close":4532,"volume":44878,"rsi_14":53.05,"sma_20":4715.25,"sma_60":4512.58,"sma_120":4594.67},{"date":"2025-01-07","open":4532,"high":4584,"low":4499,"close":4556,"volume":64591,"rsi_14":54.44,"sma_20":4729.25,"sma_60":4517.5,"sma_120":4592.58},{"date":"2025-01-08","open":4556,"high":4579,"low":4513,"close":4546,"volume":52492,"rsi_14":48.7,"sma_20":4747.0,"sma_60":4522.17,"sma_120":4590.42},{"date":"2025-01-09","open":4541,"high":4584,"low":4518,"close":4570,"volume":54152,"rsi_14":45.14,"sma_20":4777.25,"sma_60":4527.42,"sma_120":4588.46},{"date":"2025-01-10","open":4570,"high":4589,"low":4546,"close":4556,"volume":44700,"rsi_14":42.25,"sma_20":4795.25,"sma_60":4532.17,"sma_120":4585.88},{"date":"2025-01-13","open":4556,"high":4575,"low":4489,"close":4527,"volume":60704,"rsi_14":42.25,"sma_20":4800.75,"sma_60":4536.5,"sma_120":4582.79},{"date":"2025-01-14","open":4522,"high":4632,"low":4522,"close":4575,"volume":82607,"rsi_14":51.85,"sma_20":4805.5,"sma_60":4542.17,"sma_120":4580.12},{"date":"2025-01-15","open":4556,"high":4636,"low":4556,"close":4598,"volume":65828,"rsi_14":48.0,"sma_20":4811.5,"sma_60":4548.5,"sma_120":4577.58},{"date":"2025-01-16","open":4613,"high":4646,"low":4579,"close":4617,"volume":66121,"rsi_14":50.39,"sma_20":4814.25,"sma_60":4555.5,"sma_120":4575.62},{"date":"2025-01-17","open":4608,"high":4651,"low":4584,"close":4617,"volume":50264,"rsi_14":48.78,"sma_20":4813.25,"sma_60":4563.5,"sma_120":4573.67},{"date":"2025-01-20","open":4636,"high":4660,"low":4594,"close":4632,"volume":31733,"rsi_14":75.9,"sma_20":4811.75,"sma_60":4570.67,"sma_120":4572.08},{"date":"2025-01-21","open":4622,"high":4669,"low":4532,"close":4541,"volume":29863,"rsi_14":54.65,"sma_20":4807.0,"sma_60":4577.08,"sma_120":4569.88},{"date":"2025-01-22","open":4503,"high":4518,"low":4399,"close":4413,"volume":38213,"rsi_14":37.74,"sma_20":4799.75,"sma_60":4581.33,"sma_120":4566.62},{"date":"2025-01-23","open":4390,"high":4413,"low":4290,"close":4318,"volume":27833,"rsi_14":34.19,"sma_20":4783.75,"sma_60":4583.58,"sma_120":4563.0},{"date":"2025-01-24","open":4299,"high":4399,"low":4290,"close":4318,"volume":19571,"rsi_14":29.36,"sma_20":4768.25,"sma_60":4585.92,"sma_120":4559.38},{"date":"2025-01-31","open":4318,"high":4318,"low":4257,"close":4280,"volume":16925,"rsi_14":24.11,"sma_20":4749.75,"sma_60":4588.08,"sma_120":4555.46},{"date":"2025-02-03","open":4271,"high":4271,"low":4048,"close":4119,"volume":101664,"rsi_14":18.75,"sma_20":4733.5,"sma_60":4585.75,"sma_120":4550.54},{"date":"2025-02-04","open":4095,"high":4166,"low":4095,"close":4124,"volume":34865,"rsi_14":16.43,"sma_20":4713.5,"sma_60":4583.75,"sma_120":4545.38},{"date":"2025-02-05","open":4105,"high":4195,"low":4105,"close":4162,"volume":20945,"rsi_14":21.38,"sma_20":4693.75,"sma_60":4582.42,"sma_120":4540.0},{"date":"2025-02-06","open":4185,"high":4688,"low":4119,"close":4285,"volume":402236,"rsi_14":34.55,"sma_20":4682.75,"sma_60":4583.08,"sma_120":4536.33},{"date":"2025-02-07","open":4200,"high":4276,"low":4162,"close":4214,"volume":64156,"rsi_14":27.65,"sma_20":4666.0,"sma_60":4582.58,"sma_120":4537.83},{"date":"2025-02-10","open":4176,"high":4309,"low":4162,"close":4309,"volume":41207,"rsi_14":33.51,"sma_20":4653.0,"sma_60":4583.75,"sma_120":4538.79},{"date":"2025-02-11","open":4356,"high":4356,"low":4266,"close":4290,"volume":26252,"rsi_14":31.35,"sma_20":4639.5,"sma_60":4584.75,"sma_120":4539.12},{"date":"2025-02-12","open":4290,"high":4290,"low":4162,"close":4219,"volume":40380,"rsi_14":29.0,"sma_20":4621.0,"sma_60":4586.08,"sma_120":4538.83},{"date":"2025-02-13","open":4214,"high":4228,"low":4176,"close":4195,"volume":20473,"rsi_14":27.23,"sma_20":4602.0,"sma_60":4589.25,"sma_120":4538.08},{"date":"2025-02-14","open":4195,"high":4209,"low":4166,"close":4181,"volume":17814,"rsi_14":29.57,"sma_20":4583.75,"sma_60":4593.33,"sma_120":4536.67},{"date":"2025-02-17","open":4171,"high":4214,"low":4162,"close":4190,"volume":23231,"rsi_14":35.4,"sma_20":4563.5,"sma_60":4598.75,"sma_120":4535.54},{"date":"2025-02-18","open":4181,"high":4204,"low":4081,"close":4166,"volume":22437,"rsi_14":39.04,"sma_20":4540.75,"sma_60":4602.25,"sma_120":4533.79},{"date":"2025-02-19","open":4166,"high":4195,"low":4133,"close":4195,"volume":25691,"rsi_14":41.45,"sma_20":4518.5,"sma_60":4605.5,"sma_120":4532.0},{"date":"2025-02-20","open":4176,"high":4219,"low":4166,"close":4195,"volume":31355,"rsi_14":43.75,"sma_20":4496.25,"sma_60":4608.83,"sma_120":4530.75},{"date":"2025-02-21","open":4214,"high":4247,"low":4185,"close":4209,"volume":25614,"rsi_14":58.41,"sma_20":4474.0,"sma_60":4612.75,"sma_120":4528.92},{"date":"2025-02-24","open":4204,"high":4408,"low":4200,"close":4285,"volume":68436,"rsi_14":63.28,"sma_20":4460.5,"sma_60":4617.75,"sma_120":4527.83},{"date":"2025-02-25","open":4228,"high":4290,"low":4228,"close":4233,"volume":39472,"rsi_14":55.73,"sma_20":4451.0,"sma_60":4622.5,"sma_120":4526.75},{"date":"2025-02-26","open":4247,"high":4385,"low":4214,"close":4285,"volume":59287,"rsi_14":50.0,"sma_20":4449.25,"sma_60":4627.42,"sma_120":4526.5},{"date":"2025-02-27","open":4333,"high":4337,"low":4214,"close":4242,"volume":62275,"rsi_14":52.73,"sma_20":4445.25,"sma_60":4626.92,"sma_120":4526.08},{"date":"2025-02-28","open":4242,"high":4242,"low":4171,"close":4214,"volume":46019,"rsi_14":39.58,"sma_20":4441.75,"sma_60":4624.75,"sma_120":4525.42},{"date":"2025-03-04","open":4247,"high":4247,"low":4119,"close":4171,"volume":30877,"rsi_14":37.62,"sma_20":4444.5,"sma_60":4621.08,"sma_120":4524.54},{"date":"2025-03-05","open":4133,"high":4223,"low":4133,"close":4223,"volume":14435,"rsi_14":50.52,"sma_20":4449.75,"sma_60":4618.67,"sma_120":4524.46},{"date":"2025-03-06","open":4133,"high":4190,"low":4133,"close":4185,"volume":30025,"rsi_14":49.0,"sma_20":4451.0,"sma_60":4615.58,"sma_120":4523.75},{"date":"2025-03-07","open":4185,"high":4195,"low":4135,"close":4152,"volume":20145,"rsi_14":47.12,"sma_20":4444.0,"sma_60":4611.08,"sma_120":4522.83},{"date":"2025-03-10","open":4147,"high":4147,"low":4119,"close":4124,"volume":25852,"rsi_14":43.52,"sma_20":4439.25,"sma_60":4606.83,"sma_120":4521.08},{"date":"2025-03-11","open":4110,"high":4110,"low":3967,"close":4048,"volume":72136,"rsi_14":39.5,"sma_20":4425.5,"sma_60":4602.58,"sma_120":4519.75},{"date":"2025-03-12","open":4048,"high":4076,"low":3996,"close":3996,"volume":23656,"rsi_14":33.06,"sma_20":4410.0,"sma_60":4598.83,"sma_120":4517.79},{"date":"2025-03-13","open":3981,"high":4019,"low":3972,"close":3981,"volume":38751,"rsi_14":32.28,"sma_20":4397.5,"sma_60":4598.58,"sma_120":4516.17},{"date":"2025-03-14","open":3981,"high":4024,"low":3972,"close":3996,"volume":14906,"rsi_14":32.28,"sma_20":4387.0,"sma_60":4594.75,"sma_120":4514.54},{"date":"2025-03-17","open":4015,"high":4043,"low":3986,"close":3996,"volume":24828,"rsi_14":22.52,"sma_20":4377.25,"sma_60":4587.25,"sma_120":4513.21},{"date":"2025-03-18","open":3986,"high":4034,"low":3953,"close":3972,"volume":41561,"rsi_14":23.81,"sma_20":4365.75,"sma_60":4578.25,"sma_120":4511.33},{"date":"2025-03-19","open":3981,"high":4057,"low":3977,"close":4024,"volume":15730,"rsi_14":23.81,"sma_20":4358.25,"sma_60":4570.17,"sma_120":4509.58},{"date":"2025-03-20","open":4024,"high":4034,"low":3972,"close":3977,"volume":62924,"rsi_14":23.58,"sma_20":4346.75,"sma_60":4559.83,"sma_120":4507.46},{"date":"2025-03-21","open":3977,"high":4010,"low":3943,"close":3943,"volume":24684,"rsi_14":23.36,"sma_20":4333.5,"sma_60":4547.67,"sma_120":4504.83},{"date":"2025-03-24","open":3943,"high":3981,"low":3915,"close":3939,"volume":29912,"rsi_14":25.25,"sma_20":4319.25,"sma_60":4535.0,"sma_120":4502.21},{"date":"2025-03-25","open":3943,"high":3977,"low":3929,"close":3948,"volume":15001,"rsi_14":17.78,"sma_20":4301.5,"sma_60":4523.0,"sma_120":4499.17},{"date":"2025-03-26","open":3948,"high":4000,"low":3924,"close":3929,"volume":24279,"rsi_14":18.6,"sma_20":4285.5,"sma_60":4512.08,"sma_120":4495.67},{"date":"2025-03-27","open":3920,"high":3967,"low":3901,"close":3905,"volume":26375,"rsi_14":19.05,"sma_20":4265.5,"sma_60":4499.5,"sma_120":4491.96},{"date":"2025-03-28","open":3910,"high":3934,"low":3849,"close":3849,"volume":46408,"rsi_14":17.78,"sma_20":4244.75,"sma_60":4486.08,"sma_120":4487.46},{"date":"2025-03-31","open":3825,"high":3830,"low":3744,"close":3758,"volume":57152,"rsi_14":17.2,"sma_20":4220.75,"sma_60":4470.75,"sma_120":4482.29},{"date":"2025-04-01","open":3735,"high":3815,"low":3735,"close":3811,"volume":22290,"rsi_14":29.03,"sma_20":4201.75,"sma_60":4459.92,"sma_120":4478.0},{"date":"2025-04-02","open":3768,"high":3815,"low":3754,"close":3801,"volume":26350,"rsi_14":29.35,"sma_20":4179.5,"sma_60":4447.58,"sma_120":4473.92},{"date":"2025-04-03","open":3782,"high":3801,"low":3735,"close":3782,"volume":16277,"rsi_14":25.81,"sma_20":4158.25,"sma_60":4434.33,"sma_120":4469.67},{"date":"2025-04-04","open":3735,"high":3796,"low":3725,"close":3782,"volume":20973,"rsi_14":25.81,"sma_20":4138.75,"sma_60":4421.83,"sma_120":4465.12},{"date":"2025-04-07","open":3725,"high":3773,"low":3592,"close":3659,"volume":55752,"rsi_14":21.05,"sma_20":4114.25,"sma_60":4406.5,"sma_120":4459.54},{"date":"2025-04-08","open":3749,"high":3749,"low":3621,"close":3654,"volume":31706,"rsi_14":12.5,"sma_20":4093.5,"sma_60":4390.67,"sma_120":4454.08},{"date":"2025-04-09","open":3625,"high":3678,"low":3588,"close":3663,"volume":21659,"rsi_14":15.62,"sma_20":4076.0,"sma_60":4375.17,"sma_120":4448.67},{"date":"2025-04-10","open":3720,"high":3787,"low":3573,"close":3777,"volume":45594,"rsi_14":34.51,"sma_20":4065.25,"sma_60":4361.25,"sma_120":4444.33},{"date":"2025-04-11","open":3777,"high":3986,"low":3720,"close":3986,"volume":72481,"rsi_14":53.21,"sma_20":4064.75,"sma_60":4351.25,"sma_120":4441.71},{"date":"2025-04-14","open":3977,"high":3977,"low":3891,"close":3929,"volume":20345,"rsi_14":48.8,"sma_20":4061.25,"sma_60":4340.75,"sma_120":4438.62},{"date":"2025-04-15","open":3920,"high":3958,"low":3891,"close":3958,"volume":15451,"rsi_14":51.79,"sma_20":4060.5,"sma_60":4329.92,"sma_120":4436.04},{"date":"2025-04-16","open":3943,"high":4010,"low":3910,"close":3958,"volume":32176,"rsi_14":53.37,"sma_20":4057.0,"sma_60":4318.67,"sma_120":4433.58},{"date":"2025-04-17","open":3972,"high":4005,"low":3953,"close":4005,"volume":24199,"rsi_14":60.25,"sma_20":4058.5,"sma_60":4307.92,"sma_120":4431.71},{"date":"2025-04-18","open":4005,"high":4138,"low":3977,"close":4105,"volume":95897,"rsi_14":72.39,"sma_20":4067.0,"sma_60":4298.92,"sma_120":4431.21},{"date":"2025-04-21","open":4129,"high":4176,"low":3981,"close":3981,"volume":60382,"rsi_14":60.11,"sma_20":4069.25,"sma_60":4287.5,"sma_120":4429.08},{"date":"2025-04-22","open":4034,"high":4034,"low":3962,"close":3986,"volume":23474,"rsi_14":61.02,"sma_20":4071.25,"sma_60":4277.75,"sma_120":4427.42},{"date":"2025-04-23","open":4057,"high":4062,"low":3996,"close":4010,"volume":20719,"rsi_14":63.48,"sma_20":4075.5,"sma_60":4270.67,"sma_120":4426.0},{"date":"2025-04-24","open":4043,"high":4043,"low":3967,"close":4029,"volume":18543,"rsi_14":64.29,"sma_20":4082.0,"sma_60":4265.58,"sma_120":4424.58},{"date":"2025-04-25","open":4072,"high":4114,"low":3996,"close":4100,"volume":32552,"rsi_14":77.19,"sma_20":4095.25,"sma_60":4261.75,"sma_120":4423.83},{"date":"2025-04-28","open":4095,"high":4095,"low":4024,"close":4062,"volume":9760,"rsi_14":74.16,"sma_20":4111.25,"sma_60":4257.92,"sma_120":4423.0},{"date":"2025-04-29","open":4110,"high":4152,"low":4043,"close":4086,"volume":23482,"rsi_14":74.59,"sma_20":4125.75,"sma_60":4257.33,"sma_120":4421.54},{"date":"2025-04-30","open":4086,"high":4091,"low":4005,"close":4010,"volume":22211,"rsi_14":64.16,"sma_20":4136.75,"sma_60":4255.33,"sma_120":4419.54},{"date":"2025-05-02","open":4029,"high":4575,"low":4010,"close":4043,"volume":920637,"rsi_14":54.41,"sma_20":4150.5,"sma_60":4253.25,"sma_120":4417.83},{"date":"2025-05-07","open":4043,"high":4095,"low":4043,"close":4091,"volume":57028,"rsi_14":62.69,"sma_20":4166.75,"sma_60":4249.83,"sma_120":4416.46},{"date":"2025-05-08","open":4091,"high":4095,"low":4062,"close":4086,"volume":40772,"rsi_14":60.47,"sma_20":4189.25,"sma_60":4247.58,"sma_120":4415.08},{"date":"2025-05-09","open":4067,"high":4086,"low":4034,"close":4086,"volume":29268,"rsi_14":60.47,"sma_20":4212.0,"sma_60":4243.67,"sma_120":4413.71},{"date":"2025-05-12","open":4081,"high":4147,"low":4067,"close":4147,"volume":50801,"rsi_14":61.36,"sma_20":4237.5,"sma_60":4241.17,"sma_120":4412.96},{"date":"2025-05-13","open":4129,"high":4176,"low":4129,"close":4157,"volume":25701,"rsi_14":54.87,"sma_20":4257.5,"sma_60":4240.08,"sma_120":4413.08},{"date":"2025-05-14","open":4133,"high":4185,"low":4119,"close":4166,"volume":26247,"rsi_14":71.91,"sma_20":4267.0,"sma_60":4239.58,"sma_120":4414.42},{"date":"2025-05-15","open":4176,"high":4176,"low":4100,"close":4147,"volume":28476,"rsi_14":68.48,"sma_20":4278.5,"sma_60":4239.0,"sma_120":4416.17},{"date":"2025-05-16","open":4124,"high":4195,"low":4086,"close":4129,"volume":34896,"rsi_14":63.74,"sma_20":4287.5,"sma_60":4237.92,"sma_120":4418.33},{"date":"2025-05-19","open":4138,"high":4138,"low":4057,"close":4057,"volume":15144,"rsi_14":52.94,"sma_20":4292.75,"sma_60":4236.0,"sma_120":4419.12},{"date":"2025-05-20","open":4138,"high":4138,"low":4017,"close":4029,"volume":21285,"rsi_14":41.94,"sma_20":4294.0,"sma_60":4233.08,"sma_120":4419.29},{"date":"2025-05-21","open":4010,"high":4081,"low":4010,"close":4072,"volume":24416,"rsi_14":51.06,"sma_20":4292.25,"sma_60":4230.92,"sma_120":4419.88},{"date":"2025-05-22","open":4072,"high":4072,"low":4024,"close":4057,"volume":14019,"rsi_14":46.74,"sma_20":4296.25,"sma_60":4228.25,"sma_120":4420.5},{"date":"2025-05-23","open":4057,"high":4076,"low":4000,"close":4038,"volume":12160,"rsi_14":53.75,"sma_20":4299.0,"sma_60":4223.92,"sma_120":4420.83},{"date":"2025-05-26","open":4010,"high":4091,"low":4010,"close":4057,"volume":28912,"rsi_14":51.95,"sma_20":4301.5,"sma_60":4220.83,"sma_120":4421.67},{"date":"2025-05-27","open":4086,"high":4086,"low":4024,"close":4053,"volume":14000,"rsi_14":44.12,"sma_20":4302.75,"sma_60":4216.75,"sma_120":4422.08},{"date":"2025-05-28","open":4043,"high":4119,"low":4034,"close":4110,"volume":29514,"rsi_14":53.16,"sma_20":4303.25,"sma_60":4214.42,"sma_120":4420.67},{"date":"2025-05-29","open":4110,"high":4166,"low":4100,"close":4147,"volume":43596,"rsi_14":57.47,"sma_20":4307.75,"sma_60":4213.25,"sma_120":4419.0},{"date":"2025-05-30","open":4110,"high":4195,"low":4095,"close":4181,"volume":51096,"rsi_14":54.32,"sma_20":4312.75,"sma_60":4213.42,"sma_120":4417.25},{"date":"2025-06-02","open":4204,"high":4204,"low":4129,"close":4143,"volume":26470,"rsi_14":48.28,"sma_20":4319.75,"sma_60":4212.0,"sma_120":4415.33},{"date":"2025-06-04","open":4195,"high":4276,"low":4147,"close":4266,"volume":71368,"rsi_14":59.46,"sma_20":4331.5,"sma_60":4213.42,"sma_120":4414.5},{"date":"2025-06-05","open":4266,"high":4318,"low":4223,"close":4309,"volume":54357,"rsi_14":64.66,"sma_20":4343.0,"sma_60":4216.17,"sma_120":4413.62},{"date":"2025-06-09","open":4413,"high":4603,"low":4371,"close":4556,"volume":398098,"rsi_14":77.44,"sma_20":4367.75,"sma_60":4223.75,"sma_120":4415.29},{"date":"2025-06-10","open":4641,"high":4840,"low":4413,"close":4622,"volume":579636,"rsi_14":86.5,"sma_20":4396.0,"sma_60":4233.83,"sma_120":4418.21},{"date":"2025-06-11","open":4589,"high":4888,"low":4522,"close":4859,"volume":535568,"rsi_14":92.27,"sma_20":4433.5,"sma_60":4249.0,"sma_120":4423.92},{"date":"2025-06-12","open":4878,"high":5030,"low":4745,"close":5002,"volume":452222,"rsi_14":92.98,"sma_20":4478.0,"sma_60":4266.92,"sma_120":4432.75},{"date":"2025-06-13","open":5078,"high":5884,"low":4764,"close":5666,"volume":5170862,"rsi_14":96.44,"sma_20":4557.0,"sma_60":4296.25,"sma_120":4445.5},{"date":"2025-06-16","open":5438,"high":6112,"low":5400,"close":5666,"volume":4756125,"rsi_14":97.51,"sma_20":4637.0,"sma_60":4325.58,"sma_120":4456.42},{"date":"2025-06-17","open":5780,"high":5789,"low":5467,"close":5533,"volume":1303667,"rsi_14":90.39,"sma_20":4711.0,"sma_60":4353.0,"sma_120":4465.62},{"date":"2025-06-18","open":5562,"high":5695,"low":5315,"close":5495,"volume":1101578,"rsi_14":88.78,"sma_20":4786.75,"sma_60":4378.83,"sma_120":4474.5},{"date":"2025-06-19","open":5732,"high":5884,"low":5324,"close":5410,"volume":1204911,"rsi_14":84.42,"sma_20":4859.5,"sma_60":4404.0,"sma_120":4481.92},{"date":"2025-06-20","open":5486,"high":5685,"low":5381,"close":5486,"volume":1048977,"rsi_14":84.73,"sma_20":4934.0,"sma_60":4431.08,"sma_120":4489.38},{"date":"2025-06-23","open":5486,"high":5685,"low":5391,"close":5448,"volume":1254040,"rsi_14":82.8,"sma_20":5007.25,"sma_60":4457.58,"sma_120":4496.29},{"date":"2025-06-24","open":5562,"high":5903,"low":5419,"close":5799,"volume":2902166,"rsi_14":86.89,"sma_20":5100.0,"sma_60":4490.08,"sma_120":4506.54},{"date":"2025-06-25","open":6027,"high":6957,"low":5713,"close":5789,"volume":10469363,"rsi_14":85.75,"sma_20":5191.25,"sma_60":4522.75,"sma_120":4517.42},{"date":"2025-06-26","open":5657,"high":5657,"low":5154,"close":5220,"volume":1241676,"rsi_14":67.14,"sma_20":5252.75,"sma_60":4545.83,"sma_120":4522.67},{"date":"2025-06-27","open":5267,"high":5353,"low":5049,"close":5125,"volume":564154,"rsi_14":61.36,"sma_20":5306.25,"sma_60":4568.25,"sma_120":4527.17},{"date":"2025-06-30","open":5059,"high":5229,"low":4935,"close":5163,"volume":397491,"rsi_14":60.92,"sma_20":5359.75,"sma_60":4592.92,"sma_120":4531.83},{"date":"2025-07-01","open":5173,"high":5324,"low":5125,"close":5163,"volume":660235,"rsi_14":56.78,"sma_20":5411.5,"sma_60":4616.67,"sma_120":4538.29},{"date":"2025-07-02","open":5191,"high":5229,"low":4954,"close":5030,"volume":297463,"rsi_14":50.64,"sma_20":5458.25,"sma_60":4638.25,"sma_120":4542.92},{"date":"2025-07-03","open":5040,"high":5125,"low":5002,"close":5097,"volume":213883,"rsi_14":32.56,"sma_20":5502.0,"sma_60":4661.33,"sma_120":4547.83},{"date":"2025-07-04","open":5078,"high":5135,"low":5030,"close":5049,"volume":219334,"rsi_14":31.64,"sma_20":5541.0,"sma_60":4683.58,"sma_120":4552.71},{"date":"2025-07-07","open":5097,"high":5324,"low":5068,"close":5220,"volume":533271,"rsi_14":40.88,"sma_20":5576.0,"sma_60":4711.0,"sma_120":4558.75},{"date":"2025-07-08","open":5286,"high":5334,"low":5173,"close":5239,"volume":283123,"rsi_14":42.46,"sma_20":5608.5,"sma_60":4738.83,"sma_120":4564.75},{"date":"2025-07-09","open":5343,"high":5846,"low":5296,"close":5590,"volume":2821791,"rsi_14":54.59,"sma_20":5647.0,"sma_60":4772.67,"sma_120":4573.92},{"date":"2025-07-10","open":5590,"high":5685,"low":5372,"close":5600,"volume":658482,"rsi_14":53.0,"sma_20":5678.5,"sma_60":4804.67,"sma_120":4582.96},{"date":"2025-07-11","open":5704,"high":5827,"low":5571,"close":5704,"volume":1088922,"rsi_14":56.52,"sma_20":5680.5,"sma_60":4834.83,"sma_120":4593.04},{"date":"2025-07-14","open":5713,"high":5875,"low":5448,"close":5486,"volume":860931,"rsi_14":41.45,"sma_20":5671.0,"sma_60":4862.17,"sma_120":4601.46},{"date":"2025-07-15","open":5638,"high":5638,"low":5381,"close":5419,"volume":379925,"rsi_14":40.2,"sma_20":5665.0,"sma_60":4887.83,"sma_120":4608.88},{"date":"2025-07-16","open":5315,"high":5429,"low":5210,"close":5381,"volume":255518,"rsi_14":55.94,"sma_20":5659.0,"sma_60":4912.83,"sma_120":4615.75},{"date":"2025-07-17","open":5505,"high":5505,"low":5248,"close":5324,"volume":324247,"rsi_14":57.55,"sma_20":5654.5,"sma_60":4936.0,"sma_120":4621.96},{"date":"2025-07-18","open":5391,"high":5419,"low":5267,"close":5362,"volume":185115,"rsi_14":57.55,"sma_20":5648.0,"sma_60":4958.08,"sma_120":4628.5},{"date":"2025-07-21","open":5381,"high":5410,"low":5277,"close":5296,"volume":125692,"rsi_14":54.79,"sma_20":5640.0,"sma_60":4981.17,"sma_120":4634.33},{"date":"2025-07-22","open":5267,"high":5286,"low":5125,"close":5229,"volume":278237,"rsi_14":57.55,"sma_20":5610.0,"sma_60":5003.0,"sma_120":4640.38},{"date":"2025-07-23","open":5173,"high":5267,"low":5078,"close":5144,"volume":144621,"rsi_14":51.77,"sma_20":5576.0,"sma_60":5022.92,"sma_120":4646.79},{"date":"2025-07-24","open":5182,"high":5182,"low":4945,"close":5011,"volume":210768,"rsi_14":48.67,"sma_20":5565.0,"sma_60":5040.17,"sma_120":4652.88},{"date":"2025-07-25","open":5011,"high":5229,"low":5011,"close":5097,"volume":198249,"rsi_14":45.39,"sma_20":5563.5,"sma_60":5057.67,"sma_120":4659.71},{"date":"2025-07-28","open":5182,"high":5182,"low":4983,"close":5116,"volume":74707,"rsi_14":45.39,"sma_20":5561.0,"sma_60":5076.17,"sma_120":4667.04},{"date":"2025-07-29","open":5144,"high":5144,"low":5002,"close":5068,"volume":75437,"rsi_14":24.77,"sma_20":5556.0,"sma_60":5093.42,"sma_120":4675.38},{"date":"2025-07-30","open":5040,"high":5097,"low":4992,"close":5011,"volume":153696,"rsi_14":22.81,"sma_20":5555.0,"sma_60":5111.0,"sma_120":4683.17},{"date":"2025-07-31","open":5021,"high":5087,"low":4935,"close":5078,"volume":97568,"rsi_14":20.0,"sma_20":5554.0,"sma_60":5129.17,"sma_120":4691.21},{"date":"2025-08-01","open":5116,"high":5116,"low":4821,"close":4859,"volume":193766,"rsi_14":20.0,"sma_20":5544.0,"sma_60":5142.67,"sma_120":4696.25},{"date":"2025-08-04","open":4745,"high":4973,"low":4745,"close":4954,"volume":126378,"rsi_14":28.32,"sma_20":5530.0,"sma_60":5157.92,"sma_120":4702.75},{"date":"2025-08-05","open":4935,"high":4992,"low":4878,"close":4973,"volume":121918,"rsi_14":30.63,"sma_20":5516.0,"sma_60":5173.5,"sma_120":4708.58},{"date":"2025-08-06","open":4973,"high":4992,"low":4907,"close":4983,"volume":57528,"rsi_14":33.02,"sma_20":5484.0,"sma_60":5188.17,"sma_120":4714.67},{"date":"2025-08-07","open":4992,"high":5068,"low":4954,"close":5059,"volume":70395,"rsi_14":35.45,"sma_20":5455.5,"sma_60":5204.0,"sma_120":4722.04},{"date":"2025-08-08","open":5059,"high":5078,"low":4992,"close":5068,"volume":50181,"rsi_14":38.46,"sma_20":5422.0,"sma_60":5219.83,"sma_120":4729.71},{"date":"2025-08-11","open":5021,"high":5068,"low":4935,"close":5011,"volume":74412,"rsi_14":38.83,"sma_20":5397.0,"sma_60":5235.0,"sma_120":4737.0},{"date":"2025-08-12","open":5011,"high":5106,"low":4945,"close":5021,"volume":78566,"rsi_14":43.16,"sma_20":5376.0,"sma_60":5250.67,"sma_120":4744.29},{"date":"2025-08-13","open":5030,"high":5087,"low":4945,"close":4992,"volume":63073,"rsi_14":48.81,"sma_20":5355.5,"sma_60":5267.08,"sma_120":4751.54},{"date":"2025-08-14","open":4945,"high":5030,"low":4945,"close":5021,"volume":63142,"rsi_14":44.87,"sma_20":5339.5,"sma_60":5284.5,"sma_120":4758.79},{"date":"2025-08-18","open":4992,"high":5011,"low":4897,"close":4945,"volume":50594,"rsi_14":39.29,"sma_20":5317.5,"sma_60":5299.83,"sma_120":4765.38},{"date":"2025-08-19","open":4964,"high":4983,"low":4850,"close":4954,"volume":38488,"rsi_14":42.5,"sma_20":5299.5,"sma_60":5315.58,"sma_120":4771.92},{"date":"2025-08-20","open":4916,"high":4916,"low":4745,"close":4878,"volume":90922,"rsi_14":41.46,"sma_20":5281.0,"sma_60":5330.33,"sma_120":4777.12},{"date":"2025-08-21","open":4859,"high":4907,"low":4812,"close":4840,"volume":40347,"rsi_14":34.18,"sma_20":5265.0,"sma_60":5344.08,"sma_120":4782.46},{"date":"2025-08-22","open":4812,"high":4916,"low":4812,"close":4869,"volume":52296,"rsi_14":50.85,"sma_20":5257.5,"sma_60":5358.42,"sma_120":4787.58},{"date":"2025-08-25","open":4869,"high":4935,"low":4812,"close":4878,"volume":81541,"rsi_14":42.0,"sma_20":5246.0,"sma_60":5371.92,"sma_120":4793.17},{"date":"2025-08-26","open":4802,"high":4878,"low":4783,"close":4821,"volume":66999,"rsi_14":35.19,"sma_20":5230.5,"sma_60":5383.75,"sma_120":4798.5},{"date":"2025-08-27","open":4821,"high":4850,"low":4741,"close":4745,"volume":61418,"rsi_14":29.51,"sma_20":5213.5,"sma_60":5393.67,"sma_120":4803.54},{"date":"2025-08-28","open":4745,"high":4793,"low":4731,"close":4793,"volume":25285,"rsi_14":25.86,"sma_20":5202.0,"sma_60":5405.08,"sma_120":4808.54},{"date":"2025-08-29","open":4793,"high":4821,"low":4741,"close":4755,"volume":39558,"rsi_14":22.95,"sma_20":5185.0,"sma_60":5413.67,"sma_120":4813.54},{"date":"2025-09-01","open":4745,"high":4793,"low":4693,"close":4745,"volume":55827,"rsi_14":25.0,"sma_20":5179.0,"sma_60":5421.33,"sma_120":4818.75},{"date":"2025-09-02","open":4745,"high":4774,"low":4703,"close":4774,"volume":29222,"rsi_14":27.59,"sma_20":5169.5,"sma_60":5425.17,"sma_120":4824.46},{"date":"2025-09-03","open":4774,"high":4774,"low":4665,"close":4774,"volume":62186,"rsi_14":29.09,"sma_20":5159.0,"sma_60":5427.83,"sma_120":4830.83},{"date":"2025-09-04","open":4774,"high":4831,"low":4722,"close":4802,"volume":40356,"rsi_14":29.09,"sma_20":5149.5,"sma_60":5426.83,"sma_120":4837.92},{"date":"2025-09-05","open":4793,"high":4802,"low":4745,"close":4783,"volume":37172,"rsi_14":32.65,"sma_20":5135.0,"sma_60":5423.0,"sma_120":4844.96},{"date":"2025-09-08","open":4783,"high":4802,"low":4736,"close":4802,"volume":35695,"rsi_14":34.0,"sma_20":5121.0,"sma_60":5407.83,"sma_120":4852.04},{"date":"2025-09-09","open":4802,"high":4850,"low":4736,"close":4831,"volume":57710,"rsi_14":44.44,"sma_20":5111.5,"sma_60":5393.17,"sma_120":4859.38},{"date":"2025-09-10","open":4831,"high":4983,"low":4812,"close":4983,"volume":109321,"rsi_14":63.16,"sma_20":5109.5,"sma_60":5383.5,"sma_120":4868.25},{"date":"2025-09-11","open":4983,"high":5002,"low":4897,"close":4964,"volume":41893,"rsi_14":58.93,"sma_20":5108.0,"sma_60":5374.17,"sma_120":4876.5},{"date":"2025-09-12","open":4964,"high":5030,"low":4954,"close":4992,"volume":67693,"rsi_14":60.34,"sma_20":5106.5,"sma_60":5366.83,"sma_120":4885.42},{"date":"2025-09-15","open":4992,"high":5021,"low":4954,"close":5021,"volume":58140,"rsi_14":69.09,"sma_20":5110.5,"sma_60":5358.67,"sma_120":4894.88},{"date":"2025-09-16","open":5021,"high":5030,"low":4897,"close":4907,"volume":48919,"rsi_14":64.41,"sma_20":5108.0,"sma_60":5349.17,"sma_120":4903.38},{"date":"2025-09-17","open":4935,"high":4935,"low":4812,"close":4821,"volume":36060,"rsi_14":52.38,"sma_20":5105.0,"sma_60":5332.0,"sma_120":4911.04},{"date":"2025-09-18","open":4785,"high":4869,"low":4738,"close":4869,"volume":38640,"rsi_14":64.38,"sma_20":5111.0,"sma_60":5317.33,"sma_120":4920.04},{"date":"2025-09-19","open":5210,"high":5350,"low":5130,"close":5320,"volume":140768,"rsi_14":69.51,"sma_20":5120.5,"sma_60":5314.33,"sma_120":4930.08},{"date":"2025-09-22","open":5049,"high":5049,"low":4907,"close":4945,"volume":77478,"rsi_14":60.0,"sma_20":5124.0,"sma_60":5311.17,"sma_120":4939.71},{"date":"2025-09-23","open":4945,"high":4945,"low":4802,"close":4869,"volume":93651,"rsi_14":55.1,"sma_20":5126.5,"sma_60":5306.0,"sma_120":4949.46},{"date":"2025-09-24","open":4869,"high":4869,"low":4774,"close":4821,"volume":53173,"rsi_14":51.0,"sma_20":5130.5,"sma_60":5300.0,"sma_120":4958.33},{"date":"2025-09-25","open":4821,"high":4935,"low":4764,"close":4897,"volume":97571,"rsi_14":55.66,"sma_20":5136.0,"sma_60":5297.67,"sma_120":4967.96},{"date":"2025-09-26","open":4859,"high":4897,"low":4745,"close":4812,"volume":88576,"rsi_14":50.44,"sma_20":5139.0,"sma_60":5292.67,"sma_120":4977.0},{"date":"2025-09-29","open":4888,"high":5116,"low":4850,"close":5068,"volume":259306,"rsi_14":59.12,"sma_20":5156.0,"sma_60":5293.0,"sma_120":4988.29},{"date":"2025-09-30","open":5059,"high":5059,"low":4888,"close":4973,"volume":81346,"rsi_14":49.62,"sma_20":5166.5,"sma_60":5288.67,"sma_120":4999.83},{"date":"2025-10-01","open":4964,"high":4964,"low":4812,"close":4897,"volume":69609,"rsi_14":47.45,"sma_20":5173.0,"sma_60":5282.67,"sma_120":5010.75},{"date":"2025-10-02","open":4897,"high":4964,"low":4840,"close":4954,"volume":74864,"rsi_14":48.2,"sma_20":5180.5,"sma_60":5271.33,"sma_120":5022.0},{"date":"2025-10-10","open":4935,"high":4954,"low":4812,"close":4831,"volume":125210,"rsi_14":43.24,"sma_20":5183.0,"sma_60":5257.83,"sma_120":5031.25},{"date":"2025-10-13","open":4783,"high":4907,"low":4712,"close":4850,"volume":101257,"rsi_14":47.83,"sma_20":5185.5,"sma_60":5242.83,"sma_120":5038.83},{"date":"2025-10-14","open":4850,"high":4916,"low":4745,"close":4850,"volume":78473,"rsi_14":51.16,"sma_20":5186.5,"sma_60":5231.67,"sma_120":5046.92},{"date":"2025-10-15","open":4850,"high":4878,"low":4821,"close":4878,"volume":54584,"rsi_14":46.61,"sma_20":5181.0,"sma_60":5222.17,"sma_120":5055.0},{"date":"2025-10-16","open":4878,"high":4935,"low":4812,"close":4840,"volume":85655,"rsi_14":40.18,"sma_20":5174.5,"sma_60":5212.67,"sma_120":5062.75},{"date":"2025-10-17","open":4812,"high":4821,"low":4722,"close":4745,"volume":157610,"rsi_14":40.54,"sma_20":5161.5,"sma_60":5202.5,"sma_120":5069.25},{"date":"2025-10-20","open":4745,"high":4774,"low":4651,"close":4745,"volume":85487,"rsi_14":43.69,"sma_20":5147.0,"sma_60":5191.67,"sma_120":5074.88},{"date":"2025-10-21","open":4755,"high":4840,"low":4741,"close":4755,"volume":76645,"rsi_14":46.46,"sma_20":5139.0,"sma_60":5182.17,"sma_120":5081.67},{"date":"2025-10-22","open":4755,"high":4802,"low":4684,"close":4793,"volume":60186,"rsi_14":44.21,"sma_20":5137.5,"sma_60":5174.5,"sma_120":5088.75},{"date":"2025-10-23","open":4783,"high":4869,"low":4726,"close":4831,"volume":102126,"rsi_14":51.11,"sma_20":5131.0,"sma_60":5169.0,"sma_120":5095.96},{"date":"2025-10-24","open":4831,"high":4945,"low":4764,"close":4831,"volume":175086,"rsi_14":30.16,"sma_20":5119.5,"sma_60":5165.83,"sma_120":5103.0},{"date":"2025-10-27","open":4878,"high":4888,"low":4802,"close":4850,"volume":97012,"rsi_14":38.18,"sma_20":5114.5,"sma_60":5161.5,"sma_120":5109.58},{"date":"2025-10-28","open":4850,"high":4897,"low":4812,"close":4869,"volume":66018,"rsi_14":46.94,"sma_20":5114.5,"sma_60":5157.17,"sma_120":5116.67},{"date":"2025-10-29","open":4850,"high":4850,"low":4755,"close":4821,"volume":106677,"rsi_14":36.73,"sma_20":5114.5,"sma_60":5152.83,"sma_120":5123.12},{"date":"2025-10-30","open":4821,"high":4821,"low":4684,"close":4688,"volume":105903,"rsi_14":35.29,"sma_20":5103.5,"sma_60":5147.17,"sma_120":5129.08},{"date":"2025-10-31","open":4688,"high":4726,"low":4655,"close":4688,"volume":71237,"rsi_14":32.65,"sma_20":5097.0,"sma_60":5140.33,"sma_120":5134.75},{"date":"2025-11-03","open":4688,"high":4722,"low":4594,"close":4598,"volume":118188,"rsi_14":27.35,"sma_20":5072.25,"sma_60":5135.75,"sma_120":5139.21},{"date":"2025-11-04","open":4603,"high":4627,"low":4456,"close":4560,"volume":69840,"rsi_14":21.85,"sma_20":5050.5,"sma_60":5128.83,"sma_120":5143.38},{"date":"2025-11-05","open":4560,"high":4831,"low":4337,"close":4598,"volume":203732,"rsi_14":28.57,"sma_20":5034.75,"sma_60":5122.25,"sma_120":5147.88},{"date":"2025-11-06","open":4603,"high":4660,"low":4461,"close":4627,"volume":59779,"rsi_14":38.1,"sma_20":5018.0,"sma_60":5116.0,"sma_120":5152.08},{"date":"2025-11-07","open":4594,"high":4594,"low":4390,"close":4518,"volume":117136,"rsi_14":31.25,"sma_20":5001.5,"sma_60":5106.5,"sma_120":5155.25},{"date":"2025-11-10","open":4518,"high":4603,"low":4494,"close":4584,"volume":94785,"rsi_14":37.14,"sma_20":4987.5,"sma_60":5098.0,"sma_120":5158.92},{"date":"2025-11-11","open":4579,"high":4707,"low":4499,"close":4532,"volume":92797,"rsi_14":30.77,"sma_20":4970.75,"sma_60":5089.58,"sma_120":5162.29},{"date":"2025-11-12","open":4527,"high":4632,"low":4513,"close":4617,"volume":125200,"rsi_14":35.29,"sma_20":4957.0,"sma_60":5082.5,"sma_120":5166.58},{"date":"2025-11-13","open":4617,"high":4679,"low":4565,"close":4674,"volume":108561,"rsi_14":40.0,"sma_20":4948.25,"sma_60":5076.92,"sma_120":5172.0},{"date":"2025-11-14","open":4641,"high":4665,"low":4565,"close":4646,"volume":68271,"rsi_14":37.13,"sma_20":4943.0,"sma_60":5070.33,"sma_120":5177.42},{"date":"2025-11-17","open":4641,"high":4641,"low":4508,"close":4622,"volume":81338,"rsi_14":34.52,"sma_20":4936.5,"sma_60":5064.67,"sma_120":5182.25},{"date":"2025-11-18","open":4584,"high":4594,"low":4470,"close":4475,"volume":86391,"rsi_14":30.69,"sma_20":4921.75,"sma_60":5056.25,"sma_120":5185.92},{"date":"2025-11-19","open":4475,"high":4489,"low":4380,"close":4418,"volume":57209,"rsi_14":33.53,"sma_20":4902.0,"sma_60":5048.17,"sma_120":5189.25},{"date":"2025-11-20","open":4446,"high":4551,"low":4446,"close":4546,"volume":69266,"rsi_14":42.5,"sma_20":4887.0,"sma_60":5043.0,"sma_120":5193.54},{"date":"2025-11-21","open":4508,"high":4527,"low":4418,"close":4475,"volume":49403,"rsi_14":43.37,"sma_20":4868.25,"sma_60":5036.08,"sma_120":5197.25},{"date":"2025-11-24","open":4480,"high":4556,"low":4446,"close":4522,"volume":33650,"rsi_14":47.98,"sma_20":4851.0,"sma_60":5029.83,"sma_120":5200.88},{"date":"2025-11-25","open":4532,"high":4584,"low":4437,"close":4470,"volume":64817,"rsi_14":43.28,"sma_20":4830.0,"sma_60":5023.67,"sma_120":5203.71},{"date":"2025-11-26","open":4480,"high":4541,"low":4465,"close":4508,"volume":44512,"rsi_14":43.84,"sma_20":4813.5,"sma_60":5019.5,"sma_120":5206.58},{"date":"2025-11-27","open":4537,"high":4537,"low":4461,"close":4508,"volume":37984,"rsi_14":49.44,"sma_20":4804.0,"sma_60":5014.5,"sma_120":5209.79},{"date":"2025-11-28","open":4508,"high":4584,"low":4465,"close":4565,"volume":36500,"rsi_14":48.88,"sma_20":4797.5,"sma_60":5011.17,"sma_120":5212.42},{"date":"2025-12-01","open":4603,"high":4636,"low":4541,"close":4575,"volume":54072,"rsi_14":52.66,"sma_20":4796.25,"sma_60":5008.17,"sma_120":5214.75},{"date":"2025-12-02","open":4556,"high":4632,"low":4522,"close":4598,"volume":45573,"rsi_14":48.72,"sma_20":4798.25,"sma_60":5005.08,"sma_120":5215.12},{"date":"2025-12-03","open":4598,"high":4636,"low":4575,"close":4632,"volume":68335,"rsi_14":47.02,"sma_20":4800.0,"sma_60":5002.58,"sma_120":5215.21},{"date":"2025-12-04","open":4632,"high":4646,"low":4546,"close":4575,"volume":53271,"rsi_14":45.22,"sma_20":4797.25,"sma_60":4998.58,"sma_120":5212.71},{"date":"2025-12-05","open":4575,"high":4594,"low":4527,"close":4570,"volume":52502,"rsi_14":46.41,"sma_20":4800.0,"sma_60":4994.83,"sma_120":5208.92},{"date":"2025-12-08","open":4565,"high":4598,"low":4518,"close":4541,"volume":34792,"rsi_14":55.47,"sma_20":4797.75,"sma_60":4990.25,"sma_120":5199.04},{"date":"2025-12-09","open":4527,"high":4546,"low":4494,"close":4527,"volume":48375,"rsi_14":59.66,"sma_20":4797.5,"sma_60":4984.92,"sma_120":5189.04},{"date":"2025-12-10","open":4532,"high":4546,"low":4489,"close":4508,"volume":51722,"rsi_14":45.83,"sma_20":4791.75,"sma_60":4976.58,"sma_120":5180.04},{"date":"2025-12-11","open":4508,"high":4594,"low":4508,"close":4584,"volume":49261,"rsi_14":61.86,"sma_20":4787.0,"sma_60":4969.92,"sma_120":5172.04},{"date":"2025-12-12","open":4584,"high":4660,"low":4584,"close":4660,"volume":64980,"rsi_14":64.08,"sma_20":4787.75,"sma_60":4964.08,"sma_120":5165.46},{"date":"2025-12-15","open":4622,"high":4646,"low":4570,"close":4632,"volume":50713,"rsi_14":67.35,"sma_20":4788.25,"sma_60":4957.25,"sma_120":5157.96},{"date":"2025-12-16","open":4641,"high":4641,"low":4556,"close":4613,"volume":63180,"rsi_14":61.7,"sma_20":4795.5,"sma_60":4952.08,"sma_120":5150.62},{"date":"2025-12-17","open":4613,"high":4646,"low":4556,"close":4632,"volume":63033,"rsi_14":63.27,"sma_20":4806.75,"sma_60":4948.75,"sma_120":5140.38},{"date":"2025-12-18","open":4613,"high":4622,"low":4537,"close":4613,"volume":48596,"rsi_14":55.56,"sma_20":4810.25,"sma_60":4942.75,"sma_120":5130.04},{"date":"2025-12-19","open":4613,"high":4665,"low":4584,"close":4651,"volume":106932,"rsi_14":58.33,"sma_20":4819.5,"sma_60":4935.75,"sma_120":5125.04},{"date":"2025-12-22","open":4669,"high":4726,"low":4669,"close":4717,"volume":100402,"rsi_14":61.9,"sma_20":4829.75,"sma_60":4931.75,"sma_120":5121.46},{"date":"2025-12-23","open":4698,"high":4717,"low":4655,"close":4703,"volume":54732,"rsi_14":57.43,"sma_20":4842.0,"sma_60":4928.83,"sma_120":5117.42},{"date":"2025-12-24","open":4703,"high":4774,"low":4669,"close":4722,"volume":149190,"rsi_14":66.67,"sma_20":4853.25,"sma_60":4927.08,"sma_120":5113.54},{"date":"2025-12-26","open":4722,"high":4783,"low":4660,"close":4660,"volume":235207,"rsi_14":59.05,"sma_20":4861.25,"sma_60":4922.92,"sma_120":5110.29},{"date":"2025-12-29","open":4740,"high":4760,"low":4655,"close":4695,"volume":145540,"rsi_14":43.66,"sma_20":4855.5,"sma_60":4916.67,"sma_120":5104.67},{"date":"2025-12-30","open":4745,"high":4745,"low":4665,"close":4700,"volume":87978,"rsi_14":45.0,"sma_20":4849.5,"sma_60":4906.0,"sma_120":5099.5},{"date":"2026-01-02","open":4700,"high":4700,"low":4610,"close":4665,"volume":129482,"rsi_14":44.06,"sma_20":4840.5,"sma_60":4896.42,"sma_120":5092.54},{"date":"2026-01-05","open":4665,"high":4665,"low":4590,"close":4630,"volume":104544,"rsi_14":35.07,"sma_20":4828.0,"sma_60":4887.58,"sma_120":5085.12},{"date":"2026-01-06","open":4635,"high":4650,"low":4605,"close":4645,"volume":59800,"rsi_14":28.1,"sma_20":4819.25,"sma_60":4878.17,"sma_120":5074.75},{"date":"2026-01-07","open":4645,"high":4695,"low":4545,"close":4565,"volume":101693,"rsi_14":25.95,"sma_20":4806.75,"sma_60":4869.42,"sma_120":5063.62},{"date":"2026-01-08","open":4580,"high":4585,"low":4445,"close":4470,"volume":113035,"rsi_14":23.29,"sma_20":4791.0,"sma_60":4858.75,"sma_120":5050.79},{"date":"2026-01-09","open":4495,"high":4530,"low":4440,"close":4530,"volume":45082,"rsi_14":27.27,"sma_20":4779.0,"sma_60":4849.08,"sma_120":5040.38},{"date":"2026-01-12","open":4525,"high":4595,"low":4525,"close":4595,"volume":63989,"rsi_14":33.74,"sma_20":4771.25,"sma_60":4840.0,"sma_120":5031.08},{"date":"2026-01-13","open":4590,"high":4600,"low":4490,"close":4510,"volume":64810,"rsi_14":27.33,"sma_20":4755.25,"sma_60":4830.17,"sma_120":5021.42},{"date":"2026-01-14","open":4550,"high":4550,"low":4470,"close":4550,"volume":68448,"rsi_14":24.7,"sma_20":4737.25,"sma_60":4822.67,"sma_120":5012.58},{"date":"2026-01-15","open":4550,"high":4560,"low":4475,"close":4530,"volume":46897,"rsi_14":24.55,"sma_20":4719.75,"sma_60":4814.83,"sma_120":5003.25},{"date":"2026-01-16","open":4530,"high":4575,"low":4475,"close":4485,"volume":52142,"rsi_14":21.51,"sma_20":4701.0,"sma_60":4806.08,"sma_120":4994.12},{"date":"2026-01-19","open":4485,"high":4485,"low":4405,"close":4440,"volume":76899,"rsi_14":29.6,"sma_20":4660.25,"sma_60":4785.83,"sma_120":4985.21},{"date":"2026-01-20","open":4440,"high":4550,"low":4385,"close":4535,"volume":89964,"rsi_14":38.46,"sma_20":4642.0,"sma_60":4776.58,"sma_120":4977.83},{"date":"2026-01-21","open":4535,"high":4535,"low":4395,"close":4430,"volume":72373,"rsi_14":35.03,"sma_20":4615.0,"sma_60":4765.25,"sma_120":4970.75},{"date":"2026-01-22","open":4440,"high":4505,"low":4415,"close":4490,"volume":91876,"rsi_14":41.36,"sma_20":4591.75,"sma_60":4754.58,"sma_120":4963.42},{"date":"2026-01-23","open":4490,"high":4810,"low":4465,"close":4760,"volume":638298,"rsi_14":55.4,"sma_20":4581.0,"sma_60":4749.25,"sma_120":4958.17},{"date":"2026-01-26","open":4940,"high":5190,"low":4835,"close":4985,"volume":726793,"rsi_14":67.36,"sma_20":4584.75,"sma_60":4750.0,"sma_120":4955.21},{"date":"2026-01-27","open":4985,"high":5180,"low":4850,"close":5160,"volume":614706,"rsi_14":76.74,"sma_20":4608.0,"sma_60":4753.67,"sma_120":4954.21},{"date":"2026-01-28","open":5240,"high":6380,"low":5190,"close":5380,"volume":6076275,"rsi_14":79.31,"sma_20":4642.0,"sma_60":4762.58,"sma_120":4954.46},{"date":"2026-01-29","open":5320,"high":5470,"low":5230,"close":5450,"volume":665644,"rsi_14":79.38,"sma_20":4681.25,"sma_60":4773.33,"sma_120":4957.21},{"date":"2026-01-30","open":5410,"high":5480,"low":5340,"close":5400,"volume":353906,"rsi_14":81.34,"sma_20":4719.75,"sma_60":4782.58,"sma_120":4958.71},{"date":"2026-02-02","open":5370,"high":5430,"low":5200,"close":5300,"volume":384707,"rsi_14":75.34,"sma_20":4752.5,"sma_60":4789.67,"sma_120":4959.21},{"date":"2026-02-03","open":5380,"high":5480,"low":5370,"close":5480,"volume":338304,"rsi_14":78.96,"sma_20":4798.25,"sma_60":4801.67,"sma_120":4961.12},{"date":"2026-02-04","open":5480,"high":5530,"low":5380,"close":5520,"volume":306652,"rsi_14":81.65,"sma_20":4850.75,"sma_60":4818.92,"sma_120":4962.71},{"date":"2026-02-05","open":5460,"high":5510,"low":5390,"close":5480,"volume":242199,"rsi_14":79.7,"sma_20":4898.25,"sma_60":4829.75,"sma_120":4963.88},{"date":"2026-02-06","open":5390,"high":5390,"low":5190,"close":5360,"volume":249020,"rsi_14":76.29,"sma_20":4936.5,"sma_60":4839.5,"sma_120":4964.54},{"date":"2026-02-09","open":5400,"high":5760,"low":5400,"close":5520,"volume":735819,"rsi_14":77.13,"sma_20":4987.0,"sma_60":4850.42,"sma_120":4966.46},{"date":"2026-02-10","open":5520,"high":5550,"low":5460,"close":5510,"volume":246951,"rsi_14":81.4,"sma_20":5035.0,"sma_60":4860.17,"sma_120":4968.54},{"date":"2026-02-11","open":5540,"high":5540,"low":5380,"close":5440,"volume":174658,"rsi_14":77.46,"sma_20":5080.5,"sma_60":4869.25,"sma_120":4969.79},{"date":"2026-02-12","open":5480,"high":5550,"low":5400,"close":5450,"volume":205895,"rsi_14":73.47,"sma_20":5128.75,"sma_60":4878.92,"sma_120":4971.79},{"date":"2026-02-13","open":5440,"high":5560,"low":5340,"close":5450,"volume":340745,"rsi_14":68.67,"sma_20":5177.0,"sma_60":4891.17,"sma_120":4973.71},{"date":"2026-02-19","open":5500,"high":5560,"low":5470,"close":5530,"volume":250223,"rsi_14":66.09,"sma_20":5231.5,"sma_60":4905.75,"sma_120":4976.96},{"date":"2026-02-20","open":5570,"high":5690,"low":5340,"close":5650,"volume":382291,"rsi_14":62.86,"sma_20":5287.25,"sma_60":4920.08,"sma_120":4981.54},{"date":"2026-02-23","open":5800,"high":5800,"low":5540,"close":5610,"volume":354822,"rsi_14":57.84,"sma_20":5346.25,"sma_60":4935.0,"sma_120":4985.54},{"date":"2026-02-24","open":5610,"high":5610,"low":5380,"close":5550,"volume":194996,"rsi_14":57.28,"sma_20":5399.25,"sma_60":4948.08,"sma_120":4988.96},{"date":"2026-02-25","open":5560,"high":5600,"low":5410,"close":5510,"volume":300126,"rsi_14":60.82,"sma_20":5436.75,"sma_60":4961.42,"sma_120":4992.54},{"date":"2026-02-26","open":5580,"high":5660,"low":5450,"close":5510,"volume":319414,"rsi_14":51.9,"sma_20":5463.0,"sma_60":4969.67,"sma_120":4992.08},{"date":"2026-02-27","open":5480,"high":5530,"low":5260,"close":5320,"volume":233253,"rsi_14":39.36,"sma_20":5471.0,"sma_60":4983.58,"sma_120":4999.04},{"date":"2026-03-03","open":5170,"high":5320,"low":5120,"close":5160,"volume":167517,"rsi_14":34.91,"sma_20":5460.0,"sma_60":4989.42,"sma_120":5000.29},{"date":"2026-03-04","open":5000,"high":5050,"low":4560,"close":4700,"volume":415319,"rsi_14":26.43,"sma_20":5422.5,"sma_60":4987.42,"sma_120":4997.79},{"date":"2026-03-05","open":4925,"high":5120,"low":4815,"close":5120,"volume":230831,"rsi_14":37.95,"sma_20":5408.5,"sma_60":4992.0,"sma_120":4998.54},{"date":"2026-03-06","open":4905,"high":5120,"low":4865,"close":5000,"volume":180791,"rsi_14":35.59,"sma_20":5393.5,"sma_60":4994.0,"sma_120":4998.29},{"date":"2026-03-09","open":4860,"high":4900,"low":4650,"close":4785,"volume":100927,"rsi_14":32.9,"sma_20":5358.75,"sma_60":4993.42,"sma_120":4996.0},{"date":"2026-03-10","open":4890,"high":4970,"low":4870,"close":4960,"volume":94531,"rsi_14":38.22,"sma_20":5330.75,"sma_60":4995.83,"sma_120":4995.33},{"date":"2026-03-11","open":4970,"high":5100,"low":4930,"close":5000,"volume":87489,"rsi_14":39.39,"sma_20":5306.75,"sma_60":4999.42,"sma_120":4994.83},{"date":"2026-03-12","open":4925,"high":5040,"low":4915,"close":4980,"volume":91055,"rsi_14":36.65,"sma_20":5287.75,"sma_60":5002.92,"sma_120":4993.92},{"date":"2026-03-13","open":4915,"high":5010,"low":4840,"close":5000,"volume":72137,"rsi_14":33.42,"sma_20":5261.75,"sma_60":5007.08,"sma_120":4991.83},{"date":"2026-03-16","open":4995,"high":5000,"low":4910,"close":4945,"volume":40123,"rsi_14":33.16,"sma_20":5233.5,"sma_60":5001.92,"sma_120":4983.0},{"date":"2026-03-17","open":5000,"high":5040,"low":4950,"close":4980,"volume":72156,"rsi_14":35.38,"sma_20":5210.5,"sma_60":5010.17,"sma_120":4987.12},{"date":"2026-03-18","open":5000,"high":5010,"low":4955,"close":4995,"volume":60274,"rsi_14":36.62,"sma_20":5187.75,"sma_60":5012.08,"sma_120":4984.67},{"date":"2026-03-19","open":4930,"high":4930,"low":4870,"close":4875,"volume":131125,"rsi_14":34.47,"sma_20":5159.0,"sma_60":5012.33,"sma_120":4982.21},{"date":"2026-03-20","open":4910,"high":5050,"low":4885,"close":5040,"volume":78080,"rsi_14":43.07,"sma_20":5134.5,"sma_60":5015.0,"sma_120":4981.88},{"date":"2026-03-23","open":4920,"high":4920,"low":4850,"close":4905,"volume":84816,"rsi_14":43.61,"sma_20":5097.25,"sma_60":5015.75,"sma_120":4979.25},{"date":"2026-03-24","open":5000,"high":5010,"low":4790,"close":4900,"volume":97227,"rsi_14":56.49,"sma_20":5061.75,"sma_60":5015.75,"sma_120":4975.75},{"date":"2026-03-25","open":4900,"high":4980,"low":4870,"close":4980,"volume":71079,"rsi_14":44.17,"sma_20":5033.25,"sma_60":5015.92,"sma_120":4973.83},{"date":"2026-03-26","open":4970,"high":4975,"low":4885,"close":4935,"volume":81148,"rsi_14":47.11,"sma_20":5004.5,"sma_60":5015.58,"sma_120":4972.21},{"date":"2026-03-27","open":4860,"high":4955,"low":4760,"close":4955,"volume":86785,"rsi_14":59.14,"sma_20":4976.75,"sma_60":5015.25,"sma_120":4971.17},{"date":"2026-03-30","open":4850,"high":4870,"low":4760,"close":4850,"volume":64775,"rsi_14":43.6,"sma_20":4953.25,"sma_60":5014.25,"sma_120":4968.58},{"date":"2026-03-31","open":4790,"high":4850,"low":4725,"close":4760,"volume":80986,"rsi_14":36.81,"sma_20":4933.25,"sma_60":5015.33,"sma_120":4966.0},{"date":"2026-04-01","open":4835,"high":4985,"low":4825,"close":4985,"volume":82713,"rsi_14":50.88,"sma_20":4948.25,"sma_60":5020.33,"sma_120":4963.17},{"date":"2026-04-02","open":4945,"high":5000,"low":4720,"close":4820,"volume":125906,"rsi_14":43.02,"sma_20":4933.25,"sma_60":5022.92,"sma_120":4959.67},{"date":"2026-04-03","open":4830,"high":4900,"low":4750,"close":4865,"volume":67972,"rsi_14":46.88,"sma_20":4926.5,"sma_60":5026.83,"sma_120":4957.21},{"date":"2026-04-06","open":4830,"high":5110,"low":4830,"close":4990,"volume":188006,"rsi_14":50.36,"sma_20":4936.75,"sma_60":5032.58,"sma_120":4955.38},{"date":"2026-04-07","open":4940,"high":5000,"low":4850,"close":4900,"volume":73932,"rsi_14":46.71,"sma_20":4933.75,"sma_60":5038.17,"sma_120":4953.79},{"date":"2026-04-08","open":4965,"high":5030,"low":4950,"close":5030,"volume":90964,"rsi_14":55.33,"sma_20":4935.25,"sma_60":5047.5,"sma_120":4953.12},{"date":"2026-04-09","open":5030,"high":5030,"low":4955,"close":5010,"volume":52224,"rsi_14":48.85,"sma_20":4936.75,"sma_60":5055.5,"sma_120":4952.29},{"date":"2026-04-10","open":5010,"high":5100,"low":5000,"close":5090,"volume":114208,"rsi_14":57.37,"sma_20":4941.25,"sma_60":5063.75,"sma_120":4951.88},{"date":"2026-04-13","open":5020,"high":5100,"low":5010,"close":5070,"volume":47791,"rsi_14":56.69,"sma_20":4947.5,"sma_60":5073.08,"sma_120":4951.62},{"date":"2026-04-14","open":5090,"high":5260,"low":5070,"close":5250,"volume":184858,"rsi_14":59.85,"sma_20":4961.0,"sma_60":5084.75,"sma_120":4953.71},{"date":"2026-04-15","open":5280,"high":5380,"low":5270,"close":5320,"volume":155627,"rsi_14":63.8,"sma_20":4977.25,"sma_60":5097.92,"sma_120":4956.38},{"date":"2026-04-16","open":5470,"high":5510,"low":5400,"close":5470,"volume":243188,"rsi_14":66.89,"sma_20":5007.0,"sma_60":5114.33,"sma_120":4960.21},{"date":"2026-04-17","open":5500,"high":5510,"low":5370,"close":5430,"volume":159735,"rsi_14":69.86,"sma_20":5026.5,"sma_60":5130.83,"sma_120":4963.38},{"date":"2026-04-20","open":5430,"high":5490,"low":5360,"close":5410,"volume":100630,"rsi_14":73.38,"sma_20":5051.75,"sma_60":5145.42,"sma_120":4966.04},{"date":"2026-04-21","open":5400,"high":5420,"low":5310,"close":5340,"volume":102732,"rsi_14":63.93,"sma_20":5073.75,"sma_60":5160.58,"sma_120":4968.12},{"date":"2026-04-22","open":5320,"high":5350,"low":5220,"close":5310,"volume":73719,"rsi_14":72.9,"sma_20":5090.25,"sma_60":5174.25,"sma_120":4969.79},{"date":"2026-04-23","open":5350,"high":5400,"low":5250,"close":5360,"volume":97166,"rsi_14":73.02,"sma_20":5111.5,"sma_60":5184.25,"sma_120":4971.71},{"date":"2026-04-24","open":5360,"high":5370,"low":5280,"close":5360,"volume":46367,"rsi_14":69.47,"sma_20":5131.75,"sma_60":5190.5,"sma_120":4974.04},{"date":"2026-04-27","open":5380,"high":5420,"low":5340,"close":5380,"volume":144936,"rsi_14":77.27,"sma_20":5158.25,"sma_60":5194.17,"sma_120":4977.71},{"date":"2026-04-28","open":5390,"high":5390,"low":5300,"close":5350,"volume":113514,"rsi_14":70.51,"sma_20":5187.75,"sma_60":5193.67,"sma_120":4981.12},{"date":"2026-04-29","open":5320,"high":5370,"low":5250,"close":5340,"volume":96001,"rsi_14":71.43,"sma_20":5204.75,"sma_60":5191.83,"sma_120":4982.58},{"date":"2026-04-30","open":5330,"high":5350,"low":5230,"close":5230,"volume":88197,"rsi_14":48.33,"sma_20":5295.0,"sma_60":5055.92,"sma_120":5064.75},{"date":"2026-05-04","open":5250,"high":5340,"low":5210,"close":5230,"volume":118203,"rsi_14":60.26,"sma_20":5243.5,"sma_60":5187.83,"sma_120":4992.0},{"date":"2026-05-06","open":5250,"high":5370,"low":5050,"close":5080,"volume":197644,"rsi_14":38.67,"sma_20":5248.0,"sma_60":5181.17,"sma_120":4993.71},{"date":"2026-05-07","open":5090,"high":5100,"low":4990,"close":5010,"volume":94648,"rsi_14":29.33,"sma_20":5253.5,"sma_60":5172.67,"sma_120":4995.79},{"date":"2026-05-08","open":5010,"high":5020,"low":4910,"close":4975,"volume":88198,"rsi_14":11.02,"sma_20":5250.75,"sma_60":5164.25,"sma_120":4997.0},{"date":"2026-05-11","open":4975,"high":4985,"low":4810,"close":4815,"volume":139661,"rsi_14":9.27,"sma_20":5241.0,"sma_60":5155.17,"sma_120":4997.33},{"date":"2026-05-12","open":4820,"high":4900,"low":4635,"close":4640,"volume":137664,"rsi_14":7.69,"sma_20":5218.5,"sma_60":5140.5,"sma_120":4995.46},{"date":"2026-05-13","open":4690,"high":4690,"low":4510,"close":4510,"volume":119196,"rsi_14":7.22,"sma_20":5190.5,"sma_60":5123.83,"sma_120":4992.0},{"date":"2026-05-14","open":4550,"high":4675,"low":4535,"close":4675,"volume":106827,"rsi_14":21.27,"sma_20":5161.75,"sma_60":5111.08,"sma_120":4990.17},{"date":"2026-05-15","open":4690,"high":4725,"low":4545,"close":4625,"volume":155311,"rsi_14":16.74,"sma_20":5127.0,"sma_60":5097.33,"sma_120":4988.12},{"date":"2026-05-18","open":4605,"high":4635,"low":4480,"close":4565,"volume":94073,"rsi_14":15.88,"sma_20":5081.75,"sma_60":5082.58,"sma_120":4986.88},{"date":"2026-05-19","open":4545,"high":4545,"low":4385,"close":4490,"volume":129889,"rsi_14":13.52,"sma_20":5034.75,"sma_60":5065.25,"sma_120":4985.5},{"date":"2026-05-20","open":4485,"high":4485,"low":4290,"close":4335,"volume":139722,"rsi_14":12.27,"sma_20":4981.0,"sma_60":5043.33,"sma_120":4981.71},{"date":"2026-05-21","open":4360,"high":4440,"low":4340,"close":4380,"volume":83157,"rsi_14":15.22,"sma_20":4933.0,"sma_60":5022.83,"sma_120":4978.92},{"date":"2026-05-22","open":4430,"high":4520,"low":4405,"close":4500,"volume":65798,"rsi_14":23.74,"sma_20":4892.5,"sma_60":5005.33,"sma_120":4976.71},{"date":"2026-05-26","open":4520,"high":4560,"low":4385,"close":4410,"volume":125811,"rsi_14":22.3,"sma_20":4845.0,"sma_60":4987.0,"sma_120":4974.21},{"date":"2026-05-27","open":4405,"high":4405,"low":4250,"close":4270,"volume":124059,"rsi_14":22.45,"sma_20":4790.5,"sma_60":4966.33,"sma_120":4970.21},{"date":"2026-05-28","open":4270,"high":4275,"low":4140,"close":4260,"volume":117457,"rsi_14":23.4,"sma_20":4734.5,"sma_60":4948.67,"sma_120":4966.12},{"date":"2026-05-29","open":4230,"high":4300,"low":4115,"close":4135,"volume":140357,"rsi_14":22.0,"sma_20":4673.75,"sma_60":4931.58,"sma_120":4960.5},{"date":"2026-06-01","open":4100,"high":4190,"low":4065,"close":4150,"volume":139248,"rsi_14":25.46,"sma_20":4614.25,"sma_60":4922.42,"sma_120":4954.92},{"date":"2026-06-02","open":4095,"high":4145,"low":4010,"close":4095,"volume":125019,"rsi_14":27.94,"sma_20":4557.5,"sma_60":4905.33,"sma_120":4948.67},{"date":"2026-06-04","open":4075,"high":4190,"low":4045,"close":4085,"volume":84000,"rsi_14":30.94,"sma_20":4500.25,"sma_60":4890.08,"sma_120":4942.04},{"date":"2026-06-05","open":4055,"high":4120,"low":4010,"close":4055,"volume":67937,"rsi_14":18.37,"sma_20":4449.0,"sma_60":4877.92,"sma_120":4935.67},{"date":"2026-06-08","open":3995,"high":3995,"low":3845,"close":3875,"volume":155124,"rsi_14":16.22,"sma_20":4392.25,"sma_60":4859.83,"sma_120":4927.83},{"date":"2026-06-09","open":3890,"high":4120,"low":3890,"close":4050,"volume":95552,"rsi_14":28.98,"sma_20":4346.0,"sma_60":4844.0,"sma_120":4921.71},{"date":"2026-06-10","open":4145,"high":4280,"low":4065,"close":4180,"volume":147289,"rsi_14":37.89,"sma_20":4314.25,"sma_60":4830.67,"sma_120":4916.79},{"date":"2026-06-11","open":4155,"high":4185,"low":4085,"close":4155,"volume":65074,"rsi_14":42.17,"sma_20":4290.0,"sma_60":4816.58,"sma_120":4911.83},{"date":"2026-06-12","open":4205,"high":4255,"low":4145,"close":4245,"volume":101864,"rsi_14":44.35,"sma_20":4276.75,"sma_60":4804.92,"sma_120":4906.96},{"date":"2026-06-15","open":4260,"high":4290,"low":4190,"close":4220,"volume":154123,"rsi_14":37.27,"sma_20":4254.0,"sma_60":4792.25,"sma_120":4901.21},{"date":"2026-06-16","open":4235,"high":4265,"low":4195,"close":4250,"volume":78207,"rsi_14":42.31,"sma_20":4235.25,"sma_60":4779.83,"sma_120":4895.96},{"date":"2026-06-17","open":4250,"high":4295,"low":4200,"close":4250,"volume":72849,"rsi_14":64.89,"sma_20":4175.25,"sma_60":4699.17,"sma_120":4857.21},{"date":"2026-06-18","open":4260,"high":4260,"low":4105,"close":4160,"volume":72967,"rsi_14":44.9,"sma_20":4203.0,"sma_60":4754.75,"sma_120":4884.88},{"date":"2026-06-19","open":4155,"high":4200,"low":4000,"close":4060,"volume":127797,"rsi_14":46.07,"sma_20":4189.25,"sma_60":4740.67,"sma_120":4878.21},{"date":"2026-06-22","open":4055,"high":4085,"low":3900,"close":3990,"volume":147645,"rsi_14":42.08,"sma_20":4169.75,"sma_60":4725.5,"sma_120":4870.62},{"date":"2026-06-23","open":3955,"high":4050,"low":3815,"close":3880,"volume":164757,"rsi_14":39.91,"sma_20":4138.75,"sma_60":4707.17,"sma_120":4861.54},{"date":"2026-06-24","open":3820,"high":3895,"low":3795,"close":3895,"volume":125886,"rsi_14":41.12,"sma_20":4113.0,"sma_60":4689.83,"sma_120":4852.71},{"date":"2026-06-25","open":3930,"high":3950,"low":3825,"close":3880,"volume":43332,"rsi_14":41.71,"sma_20":4093.5,"sma_60":4671.92,"sma_120":4843.58},{"date":"2026-06-26","open":3930,"high":3930,"low":3720,"close":3870,"volume":112557,"rsi_14":49.72,"sma_20":4074.0,"sma_60":4655.58,"sma_120":4834.92},{"date":"2026-06-29","open":3800,"high":4045,"low":3800,"close":4040,"volume":89417,"rsi_14":49.43,"sma_20":4069.25,"sma_60":4643.58,"sma_120":4829.46},{"date":"2026-06-30","open":4000,"high":4050,"low":3900,"close":3990,"volume":63043,"rsi_14":38.12,"sma_20":4061.25,"sma_60":4626.75,"sma_120":4823.54},{"date":"2026-07-01","open":4020,"high":4035,"low":3960,"close":4030,"volume":62758,"rsi_14":42.33,"sma_20":4058.0,"sma_60":4613.58,"sma_120":4818.25},{"date":"2026-07-02","open":4000,"high":4055,"low":3920,"close":3985,"volume":43244,"rsi_14":33.12,"sma_20":4053.0,"sma_60":4598.92,"sma_120":4812.88},{"date":"2026-07-03","open":3985,"high":4050,"low":3900,"close":4050,"volume":77807,"rsi_14":39.51,"sma_20":4052.75,"sma_60":4583.25,"sma_120":4807.92},{"date":"2026-07-06","open":4050,"high":4070,"low":3980,"close":4035,"volume":44883,"rsi_14":36.48,"sma_20":4060.75,"sma_60":4568.83,"sma_120":4803.5},{"date":"2026-07-07","open":4005,"high":4090,"low":3925,"close":4015,"volume":101569,"rsi_14":35.58,"sma_20":4059.0,"sma_60":4551.92,"sma_120":4799.71},{"date":"2026-07-08","open":3945,"high":4040,"low":3905,"close":4000,"volume":68845,"rsi_14":39.19,"sma_20":4050.0,"sma_60":4535.08,"sma_120":4795.29},{"date":"2026-07-09","open":3970,"high":3980,"low":3875,"close":3955,"volume":142841,"rsi_14":42.34,"sma_20":4040.0,"sma_60":4516.17,"sma_120":4789.96},{"date":"2026-07-10","open":3950,"high":4085,"low":3945,"close":4070,"volume":70570,"rsi_14":55.48,"sma_20":4031.25,"sma_60":4499.5,"sma_120":4786.29},{"date":"2026-07-13","open":4070,"high":4140,"low":3950,"close":4010,"volume":94284,"rsi_14":59.56,"sma_20":4020.75,"sma_60":4478.83,"sma_120":4781.79},{"date":"2026-07-14","open":4040,"high":4040,"low":3900,"close":4005,"volume":103297,"rsi_14":58.21,"sma_20":4008.5,"sma_60":4456.92,"sma_120":4777.42},{"date":"2026-07-15","open":4005,"high":4070,"low":4005,"close":4040,"volume":41768,"rsi_14":61.59,"sma_20":3998.0,"sma_60":4433.08,"sma_120":4773.71},{"date":"2026-07-16","open":4030,"high":4045,"low":3965,"close":4030,"volume":87506,"rsi_14":61.59,"sma_20":3991.5,"sma_60":4409.75,"sma_120":4770.29},{"date":"2026-07-20","open":4040,"high":4040,"low":3900,"close":3965,"volume":114146,"rsi_14":43.59,"sma_20":3986.75,"sma_60":4385.67,"sma_120":4765.54},{"date":"2026-07-21","open":3890,"high":3955,"low":3865,"close":3895,"volume":73224,"rsi_14":42.15,"sma_20":3982.0,"sma_60":4361.58,"sma_120":4761.08},{"date":"2026-07-22","open":3930,"high":3995,"low":3880,"close":3910,"volume":66956,"rsi_14":39.66,"sma_20":3983.5,"sma_60":4338.25,"sma_120":4756.25},{"date":"2026-07-23","open":3920,"high":4050,"low":3910,"close":3980,"volume":104512,"rsi_14":49.59,"sma_20":3987.75,"sma_60":4315.25,"sma_120":4749.75},{"date":"2026-07-24","open":3930,"high":3960,"low":3865,"close":3870,"volume":82821,"rsi_14":36.15,"sma_20":3987.25,"sma_60":4290.42,"sma_120":4740.46},{"date":"2026-07-27","open":3930,"high":3985,"low":3890,"close":3965,"volume":40901,"rsi_14":45.21,"sma_20":3992.0,"sma_60":4266.83,"sma_120":4730.5},{"date":"2026-07-28","open":3890,"high":3935,"low":3790,"close":3830,"volume":119356,"rsi_14":39.05,"sma_20":3981.5,"sma_60":4241.5,"sma_120":4717.58},{"date":"2026-07-29","open":3850,"high":3880,"low":3640,"close":3720,"volume":154534,"rsi_14":35.11,"sma_20":3968.0,"sma_60":4214.5,"sma_120":4703.17},{"date":"2026-07-30","open":3655,"high":3825,"low":3655,"close":3810,"volume":116887,"rsi_14":42.64,"sma_20":3957.0,"sma_60":4190.83,"sma_120":4689.92},{"date":"2026-07-31","open":3810,"high":3900,"low":3800,"close":3900,"volume":107055,"rsi_14":41.15,"sma_20":3952.75,"sma_60":4168.67,"sma_120":4678.25},{"date":"2026-08-03","open":3850,"high":3965,"low":3850,"close":3920,"volume":78532,"rsi_14":45.11,"sma_20":3946.25,"sma_60":4149.33,"sma_120":4665.25},{"date":"2026-08-04","open":3915,"high":4040,"low":3915,"close":4020,"volume":47873,"rsi_14":50.74,"sma_20":3945.5,"sma_60":4132.83,"sma_120":4652.75},{"date":"2026-08-05","open":4030,"high":4485,"low":4025,"close":4200,"volume":1173763,"rsi_14":56.9,"sma_20":3954.75,"sma_60":4119.92,"sma_120":4642.08},{"date":"2026-08-06","open":4170,"high":4215,"low":4095,"close":4185,"volume":117115,"rsi_14":56.65,"sma_20":3964.0,"sma_60":4109.42,"sma_120":4632.29},{"date":"2026-08-07","open":4185,"high":4200,"low":4120,"close":4190,"volume":134341,"rsi_14":60.18,"sma_20":3975.75,"sma_60":4101.92,"sma_120":4621.21},{"date":"2026-08-10","open":4190,"high":4225,"low":4145,"close":4215,"volume":71148,"rsi_14":65.09,"sma_20":3983.0,"sma_60":4097.0,"sma_120":4610.42},{"date":"2026-08-11","open":4215,"high":4265,"low":4180,"close":4250,"volume":92230,"rsi_14":65.74,"sma_20":3995.0,"sma_60":4089.92,"sma_120":4600.5},{"date":"2026-08-12","open":4205,"high":4240,"low":4170,"close":4220,"volume":105127,"rsi_14":61.54,"sma_20":4005.75,"sma_60":4083.17,"sma_120":4590.25},{"date":"2026-08-13","open":4220,"high":4230,"low":4110,"close":4160,"volume":63140,"rsi_14":64.65,"sma_20":4011.75,"sma_60":4076.42,"sma_120":4579.5},{"date":"2026-08-14","open":4160,"high":4200,"low":4130,"close":4200,"volume":67037,"rsi_14":62.57,"sma_20":4020.25,"sma_60":4071.58,"sma_120":4568.42},{"date":"2026-08-18","open":4155,"high":4185,"low":4015,"close":4090,"volume":182987,"rsi_14":64.29,"sma_20":4026.5,"sma_60":4067.5,"sma_120":4555.42},{"date":"2026-08-19","open":4070,"high":4080,"low":3950,"close":4015,"volume":101974,"rsi_14":66.86,"sma_20":4032.5,"sma_60":4061.42,"sma_120":4542.12},{"date":"2026-08-20","open":4015,"high":4120,"low":4015,"close":4060,"volume":77727,"rsi_14":65.06,"sma_20":4040.0,"sma_60":4054.08,"sma_120":4529.71},{"date":"2026-08-21","open":4060,"high":4060,"low":3900,"close":4020,"volume":134500,"rsi_14":57.69,"sma_20":4042.0,"sma_60":4047.58,"sma_120":4517.29},{"date":"2026-08-24","open":4005,"high":4060,"low":3995,"close":4040,"volume":85348,"rsi_14":57.69,"sma_20":4050.5,"sma_60":4043.75,"sma_120":4505.04},{"date":"2026-08-25","open":4040,"high":4145,"low":3910,"close":4130,"volume":77158,"rsi_14":57.14,"sma_20":4058.75,"sma_60":4041.58,"sma_120":4495.12},{"date":"2026-08-26","open":4130,"high":4180,"low":4075,"close":4180,"volume":58164,"rsi_14":48.44,"sma_20":4076.25,"sma_60":4042.33,"sma_120":4486.96},{"date":"2026-08-27","open":4175,"high":4190,"low":4125,"close":4165,"volume":51601,"rsi_14":48.44,"sma_20":4098.5,"sma_60":4042.58,"sma_120":4482.5},{"date":"2026-08-28","open":4165,"high":4260,"low":4120,"close":4260,"volume":91388,"rsi_14":54.79,"sma_20":4121.0,"sma_60":4045.33,"sma_120":4475.33},{"date":"2026-08-31","open":4250,"high":4250,"low":4150,"close":4215,"volume":40545,"rsi_14":50.0,"sma_20":4136.75,"sma_60":4047.5,"sma_120":4468.79},{"date":"2026-09-01","open":4210,"high":4255,"low":4165,"close":4255,"volume":37807,"rsi_14":50.33,"sma_20":4153.5,"sma_60":4050.83,"sma_120":4464.38},{"date":"2026-09-02","open":4210,"high":4210,"low":4140,"close":4165,"volume":36991,"rsi_14":46.63,"sma_20":4160.75,"sma_60":4055.67,"sma_120":4457.75},{"date":"2026-09-03","open":4165,"high":4245,"low":4110,"close":4180,"volume":46934,"rsi_14":51.3,"sma_20":4159.75,"sma_60":4057.83,"sma_120":4450.92},{"date":"2026-09-04","open":4195,"high":4265,"low":4195,"close":4240,"volume":48825,"rsi_14":52.53,"sma_20":4162.5,"sma_60":4058.83,"sma_120":4444.75},{"date":"2026-09-07","open":4245,"high":4245,"low":4195,"close":4230,"volume":23711,"rsi_14":60.14,"sma_20":4164.5,"sma_60":4060.08,"sma_120":4438.33},{"date":"2026-09-08","open":4200,"high":4230,"low":4185,"close":4230,"volume":52386,"rsi_14":67.48,"sma_20":4165.25,"sma_60":4059.83,"sma_120":4432.38},{"date":"2026-09-09","open":4230,"high":4235,"low":4185,"close":4210,"volume":41372,"rsi_14":62.71,"sma_20":4163.25,"sma_60":4059.67,"sma_120":4425.96},{"date":"2026-09-10","open":4210,"high":4220,"low":4150,"close":4220,"volume":34149,"rsi_14":67.86,"sma_20":4163.25,"sma_60":4059.17,"sma_120":4419.5},{"date":"2026-09-11","open":4160,"high":4215,"low":4160,"close":4195,"volume":34329,"rsi_14":63.72,"sma_20":4165.0,"sma_60":4058.25,"sma_120":4413.83},{"date":"2026-09-14","open":4160,"high":4235,"low":4135,"close":4190,"volume":45843,"rsi_14":56.25,"sma_20":4164.5,"sma_60":4058.75,"sma_120":4406.75},{"date":"2026-09-15","open":4160,"high":4195,"low":4110,"close":4135,"volume":30586,"rsi_14":45.36,"sma_20":4166.75,"sma_60":4060.0,"sma_120":4400.33},{"date":"2026-09-16","open":4135,"high":4160,"low":4040,"close":4145,"volume":60392,"rsi_14":47.92,"sma_20":4173.25,"sma_60":4062.58,"sma_120":4394.04},{"date":"2026-09-17","open":4155,"high":4155,"low":4055,"close":4105,"volume":35091,"rsi_14":31.76,"sma_20":4175.5,"sma_60":4066.33,"sma_120":4386.75},{"date":"2026-09-18","open":4110,"high":4110,"low":4055,"close":4080,"volume":30459,"rsi_14":33.33,"sma_20":4178.5,"sma_60":4069.42,"sma_120":4379.62},{"date":"2026-09-21","open":4070,"high":4070,"low":4015,"close":4055,"volume":59665,"rsi_14":24.36,"sma_20":4179.25,"sma_60":4072.33,"sma_120":4372.12},{"date":"2026-09-22","open":4060,"high":4065,"low":4000,"close":4060,"volume":52822,"rsi_14":32.79,"sma_20":4175.75,"sma_60":4075.5,"sma_120":4365.54},{"date":"2026-09-23","open":4060,"high":4065,"low":4005,"close":4055,"volume":39202,"rsi_14":28.81,"sma_20":4169.5,"sma_60":4075.75,"sma_120":4359.67},{"date":"2026-09-28","open":4040,"high":4075,"low":4010,"close":4065,"volume":43932,"rsi_14":14.29,"sma_20":4164.5,"sma_60":4077.0,"sma_120":4351.88},{"date":"2026-09-29","open":4070,"high":4070,"low":4025,"close":4050,"volume":38732,"rsi_14":14.0,"sma_20":4154.0,"sma_60":4077.33,"sma_120":4345.46},{"date":"2026-09-30","open":4060,"high":4060,"low":4000,"close":4030,"volume":37546,"rsi_14":12.96,"sma_20":4144.75,"sma_60":4078.08,"sma_120":4338.5},{"date":"2026-10-01","open":4020,"high":4040,"low":3980,"close":4010,"volume":39792,"rsi_14":12.96,"sma_20":4132.5,"sma_60":4077.42,"sma_120":4330.33},{"date":"2026-10-02","open":4040,"high":4075,"low":4025,"close":4070,"volume":14871,"rsi_14":26.56,"sma_20":4127.75,"sma_60":4078.0,"sma_120":4323.42},{"date":"2026-10-06","open":4040,"high":4065,"low":3980,"close":4040,"volume":77070,"rsi_14":26.15,"sma_20":4120.75,"sma_60":4078.42,"sma_120":4315.17},{"date":"2026-10-07","open":4000,"high":4030,"low":3985,"close":4020,"volume":25960,"rsi_14":25.0,"sma_20":4109.75,"sma_60":4078.75,"sma_120":4306.92},{"date":"2026-10-08","open":4030,"high":4030,"low":3975,"close":4015,"volume":29584,"rsi_14":29.31,"sma_20":4099.0,"sma_60":4079.75,"sma_120":4297.96},{"date":"2026-10-12","open":4020,"high":4045,"low":3925,"close":3950,"volume":54634,"rsi_14":21.74,"sma_20":4085.0,"sma_60":4077.75,"sma_120":4288.62},{"date":"2026-10-13","open":3875,"high":4045,"low":3850,"close":3965,"volume":88446,"rsi_14":28.12,"sma_20":4072.75,"sma_60":4077.0,"sma_120":4277.92},{"date":"2026-10-14","open":3975,"high":4020,"low":3895,"close":3950,"volume":72092,"rsi_14":29.03,"sma_20":4059.25,"sma_60":4076.08,"sma_120":4266.5},{"date":"2026-10-15","open":3950,"high":3950,"low":3845,"close":3945,"volume":79626,"rsi_14":31.03,"sma_20":4046.75,"sma_60":4074.5,"sma_120":4253.79},{"date":"2026-10-16","open":3935,"high":4040,"low":3925,"close":3985,"volume":33274,"rsi_14":38.46,"sma_20":4036.5,"sma_60":4073.75,"sma_120":4241.75},{"date":"2026-10-19","open":3935,"high":4030,"low":3925,"close":4030,"volume":42240,"rsi_14":46.58,"sma_20":4031.25,"sma_60":4074.83,"sma_120":4230.25},{"date":"2026-10-20","open":4020,"high":4085,"low":3950,"close":3995,"volume":27659,"rsi_14":41.03,"sma_20":4023.75,"sma_60":4076.5,"sma_120":4219.04},{"date":"2026-10-21","open":3945,"high":3995,"low":3900,"close":3955,"volume":84409,"rsi_14":38.55,"sma_20":4016.25,"sma_60":4077.25,"sma_120":4207.75},{"date":"2026-10-22","open":3955,"high":3970,"low":3910,"close":3955,"volume":48723,"rsi_14":40.51,"sma_20":4010.0,"sma_60":4076.83,"sma_120":4196.04},{"date":"2026-10-23","open":3885,"high":3960,"low":3826,"close":3960,"volume":41335}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":607.23,"pbr":0.4,"per":6.52,"roa":1.08,"roe":1.86,"grade":"C","comment":"PER 6.47배, ROE 1.86%","revenue":241143147461.0,"analysis":"PER 6.5배입니다. ROE 1.9%입니다. 시가총액 1424.20억. 매출 2411.43억, 영업이익 337.59억.","eps_basis":"TTM","debt_ratio":0.7215048715447091,"market_cap":143506847880,"net_income":22805369656.0,"total_debt":260762418624.0,"ttm_window":"2025Q3~2026Q2","gross_margin":34.44,"total_assets":622177051994.0,"total_equity":361414633370.0,"profit_margin":9.46,"revenue_basis":"TTM","dividend_yield":4.6,"net_income_basis":"TTM","operating_income":33758849318.0,"operating_margin":14.0,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3960.0,"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":8746.0},{"date":"2016-10-25","close":8746.0},{"date":"2016-10-26","close":8590.0},{"date":"2016-10-27","close":8847.0},{"date":"2016-10-28","close":8792.0},{"date":"2016-10-31","close":8682.0},{"date":"2016-11-01","close":8636.0},{"date":"2016-11-02","close":8297.0},{"date":"2016-11-03","close":8388.0},{"date":"2016-11-04","close":8599.0},{"date":"2016-11-07","close":8746.0},{"date":"2016-11-08","close":8755.0},{"date":"2016-11-09","close":8379.0},{"date":"2016-11-10","close":8645.0},{"date":"2016-11-11","close":8645.0},{"date":"2016-11-14","close":8737.0},{"date":"2016-11-15","close":8847.0},{"date":"2016-11-16","close":8948.0},{"date":"2016-11-17","close":8838.0},{"date":"2016-11-18","close":8636.0},{"date":"2016-11-21","close":8645.0},{"date":"2016-11-22","close":8700.0},{"date":"2016-11-23","close":8599.0},{"date":"2016-11-24","close":8425.0},{"date":"2016-11-25","close":8443.0},{"date":"2016-11-28","close":8434.0},{"date":"2016-11-29","close":8352.0},{"date":"2016-11-30","close":8489.0},{"date":"2016-12-01","close":8361.0},{"date":"2016-12-02","close":8178.0},{"date":"2016-12-05","close":8003.0},{"date":"2016-12-06","close":7976.0},{"date":"2016-12-07","close":7912.0},{"date":"2016-12-08","close":7756.0},{"date":"2016-12-09","close":7893.0},{"date":"2016-12-12","close":8123.0},{"date":"2016-12-13","close":8242.0},{"date":"2016-12-14","close":8223.0},{"date":"2016-12-15","close":8288.0},{"date":"2016-12-16","close":8278.0},{"date":"2016-12-19","close":8269.0},{"date":"2016-12-20","close":8352.0},{"date":"2016-12-21","close":8315.0},{"date":"2016-12-22","close":8306.0},{"date":"2016-12-23","close":8425.0},{"date":"2016-12-26","close":8434.0},{"date":"2016-12-27","close":8508.0},{"date":"2016-12-28","close":8443.0},{"date":"2016-12-29","close":8443.0},{"date":"2017-01-02","close":8333.0},{"date":"2017-01-03","close":8682.0},{"date":"2017-01-04","close":8700.0},{"date":"2017-01-05","close":8746.0},{"date":"2017-01-06","close":8718.0},{"date":"2017-01-09","close":8673.0},{"date":"2017-01-10","close":8608.0},{"date":"2017-01-11","close":8636.0},{"date":"2017-01-12","close":8737.0},{"date":"2017-01-13","close":8718.0},{"date":"2017-01-16","close":8544.0},{"date":"2017-01-17","close":7398.0},{"date":"2017-01-18","close":7444.0},{"date":"2017-01-19","close":7435.0},{"date":"2017-01-20","close":7371.0},{"date":"2017-01-23","close":7151.0},{"date":"2017-01-24","close":7233.0},{"date":"2017-01-25","close":7105.0},{"date":"2017-01-26","close":7114.0},{"date":"2017-01-31","close":7242.0},{"date":"2017-02-01","close":7380.0},{"date":"2017-02-02","close":7490.0},{"date":"2017-02-03","close":7210.0},{"date":"2017-02-06","close":7040.0},{"date":"2017-02-07","close":7040.0},{"date":"2017-02-08","close":7040.0},{"date":"2017-02-09","close":7050.0},{"date":"2017-02-10","close":7040.0},{"date":"2017-02-13","close":7020.0},{"date":"2017-02-14","close":7060.0},{"date":"2017-02-15","close":7130.0},{"date":"2017-02-16","close":7070.0},{"date":"2017-02-17","close":7140.0},{"date":"2017-02-20","close":7110.0},{"date":"2017-02-21","close":7200.0},{"date":"2017-02-22","close":7390.0},{"date":"2017-02-23","close":7220.0},{"date":"2017-02-24","close":7120.0},{"date":"2017-02-27","close":7080.0},{"date":"2017-02-28","close":7030.0},{"date":"2017-03-02","close":7030.0},{"date":"2017-03-03","close":6990.0},{"date":"2017-03-06","close":6980.0},{"date":"2017-03-07","close":7030.0},{"date":"2017-03-08","close":6940.0},{"date":"2017-03-09","close":6800.0},{"date":"2017-03-10","close":6720.0},{"date":"2017-03-13","close":6930.0},{"date":"2017-03-14","close":6870.0},{"date":"2017-03-15","close":6830.0},{"date":"2017-03-16","close":6910.0},{"date":"2017-03-17","close":6970.0},{"date":"2017-03-20","close":6910.0},{"date":"2017-03-21","close":6880.0},{"date":"2017-03-22","close":6890.0},{"date":"2017-03-23","close":6870.0},{"date":"2017-03-24","close":7000.0},{"date":"2017-03-27","close":6930.0},{"date":"2017-03-28","close":6880.0},{"date":"2017-03-29","close":6920.0},{"date":"2017-03-30","close":7050.0},{"date":"2017-03-31","close":7040.0},{"date":"2017-04-03","close":7170.0},{"date":"2017-04-04","close":7370.0},{"date":"2017-04-05","close":7480.0},{"date":"2017-04-06","close":7470.0},{"date":"2017-04-07","close":7450.0},{"date":"2017-04-10","close":7190.0},{"date":"2017-04-11","close":7110.0},{"date":"2017-04-12","close":7140.0},{"date":"2017-04-13","close":7290.0},{"date":"2017-04-14","close":7180.0},{"date":"2017-04-17","close":7290.0},{"date":"2017-04-18","close":7390.0},{"date":"2017-04-19","close":7330.0},{"date":"2017-04-20","close":7370.0},{"date":"2017-04-21","close":7330.0},{"date":"2017-04-24","close":7240.0},{"date":"2017-04-25","close":7270.0},{"date":"2017-04-26","close":7460.0},{"date":"2017-04-27","close":7390.0},{"date":"2017-04-28","close":7440.0},{"date":"2017-05-02","close":7360.0},{"date":"2017-05-04","close":7410.0},{"date":"2017-05-08","close":7440.0},{"date":"2017-05-10","close":7430.0},{"date":"2017-05-11","close":7420.0},{"date":"2017-05-12","close":7310.0},{"date":"2017-05-15","close":7280.0},{"date":"2017-05-16","close":7190.0},{"date":"2017-05-17","close":7250.0},{"date":"2017-05-18","close":7140.0},{"date":"2017-05-19","close":7170.0},{"date":"2017-05-22","close":7290.0},{"date":"2017-05-23","close":7370.0},{"date":"2017-05-24","close":7430.0},{"date":"2017-05-25","close":7420.0},{"date":"2017-05-26","close":7480.0},{"date":"2017-05-29","close":7460.0},{"date":"2017-05-30","close":7490.0},{"date":"2017-05-31","close":7530.0},{"date":"2017-06-01","close":7670.0},{"date":"2017-06-02","close":7690.0},{"date":"2017-06-05","close":7610.0},{"date":"2017-06-07","close":7650.0},{"date":"2017-06-08","close":7700.0},{"date":"2017-06-09","close":7710.0},{"date":"2017-06-12","close":7610.0},{"date":"2017-06-13","close":7740.0},{"date":"2017-06-14","close":7670.0},{"date":"2017-06-15","close":7630.0},{"date":"2017-06-16","close":7630.0},{"date":"2017-06-19","close":7590.0},{"date":"2017-06-20","close":7440.0},{"date":"2017-06-21","close":7300.0},{"date":"2017-06-22","close":7280.0},{"date":"2017-06-23","close":7320.0},{"date":"2017-06-26","close":7310.0},{"date":"2017-06-27","close":7430.0},{"date":"2017-06-28","close":7370.0},{"date":"2017-06-29","close":7290.0},{"date":"2017-06-30","close":7310.0},{"date":"2017-07-03","close":7200.0},{"date":"2017-07-04","close":7120.0},{"date":"2017-07-05","close":7150.0},{"date":"2017-07-06","close":7360.0},{"date":"2017-07-07","close":7320.0},{"date":"2017-07-10","close":7280.0},{"date":"2017-07-11","close":7220.0},{"date":"2017-07-12","close":7110.0},{"date":"2017-07-13","close":7100.0},{"date":"2017-07-14","close":7100.0},{"date":"2017-07-17","close":7110.0},{"date":"2017-07-18","close":7140.0},{"date":"2017-07-19","close":7250.0},{"date":"2017-07-20","close":7520.0},{"date":"2017-07-21","close":7540.0},{"date":"2017-07-24","close":7530.0},{"date":"2017-07-25","close":7350.0},{"date":"2017-07-26","close":7470.0},{"date":"2017-07-27","close":7510.0},{"date":"2017-07-28","close":7380.0},{"date":"2017-07-31","close":7420.0},{"date":"2017-08-01","close":7930.0},{"date":"2017-08-02","close":7830.0},{"date":"2017-08-03","close":7680.0},{"date":"2017-08-04","close":7670.0},{"date":"2017-08-07","close":7620.0},{"date":"2017-08-08","close":7670.0},{"date":"2017-08-09","close":7600.0},{"date":"2017-08-10","close":7490.0},{"date":"2017-08-11","close":7290.0},{"date":"2017-08-14","close":7390.0},{"date":"2017-08-16","close":7350.0},{"date":"2017-08-17","close":7380.0},{"date":"2017-08-18","close":7380.0},{"date":"2017-08-21","close":7270.0},{"date":"2017-08-22","close":7360.0},{"date":"2017-08-23","close":7310.0},{"date":"2017-08-24","close":7260.0},{"date":"2017-08-25","close":7320.0},{"date":"2017-08-28","close":7400.0},{"date":"2017-08-29","close":7430.0},{"date":"2017-08-30","close":7430.0},{"date":"2017-08-31","close":7460.0},{"date":"2017-09-01","close":7420.0},{"date":"2017-09-04","close":7250.0},{"date":"2017-09-05","close":7260.0},{"date":"2017-09-06","close":7240.0},{"date":"2017-09-07","close":7280.0},{"date":"2017-09-08","close":7200.0},{"date":"2017-09-11","close":7140.0},{"date":"2017-09-12","close":7210.0},{"date":"2017-09-13","close":7120.0},{"date":"2017-09-14","close":7110.0},{"date":"2017-09-15","close":7080.0},{"date":"2017-09-18","close":6960.0},{"date":"2017-09-19","close":6890.0},{"date":"2017-09-20","close":6690.0},{"date":"2017-09-21","close":6620.0},{"date":"2017-09-22","close":6480.0},{"date":"2017-09-25","close":6180.0},{"date":"2017-09-26","close":6280.0},{"date":"2017-09-27","close":6330.0},{"date":"2017-09-28","close":6340.0},{"date":"2017-09-29","close":6350.0},{"date":"2017-10-10","close":6290.0},{"date":"2017-10-11","close":6410.0},{"date":"2017-10-12","close":6490.0},{"date":"2017-10-13","close":6400.0},{"date":"2017-10-16","close":6350.0},{"date":"2017-10-17","close":6330.0},{"date":"2017-10-18","close":6270.0},{"date":"2017-10-19","close":6350.0},{"date":"2017-10-20","close":6420.0},{"date":"2017-10-23","close":6550.0},{"date":"2017-10-24","close":6730.0},{"date":"2017-10-25","close":6740.0},{"date":"2017-10-26","close":6750.0},{"date":"2017-10-27","close":6730.0},{"date":"2017-10-30","close":6850.0},{"date":"2017-10-31","close":6910.0},{"date":"2017-11-01","close":7210.0},{"date":"2017-11-02","close":7100.0},{"date":"2017-11-03","close":7120.0},{"date":"2017-11-06","close":7270.0},{"date":"2017-11-07","close":7280.0},{"date":"2017-11-08","close":7240.0},{"date":"2017-11-09","close":7470.0},{"date":"2017-11-10","close":7500.0},{"date":"2017-11-13","close":7580.0},{"date":"2017-11-14","close":7550.0},{"date":"2017-11-15","close":7380.0},{"date":"2017-11-16","close":7520.0},{"date":"2017-11-17","close":7650.0},{"date":"2017-11-20","close":7610.0},{"date":"2017-11-21","close":7720.0},{"date":"2017-11-22","close":8070.0},{"date":"2017-11-23","close":8120.0},{"date":"2017-11-24","close":8270.0},{"date":"2017-11-27","close":8220.0},{"date":"2017-11-28","close":7940.0},{"date":"2017-11-29","close":8160.0},{"date":"2017-11-30","close":8190.0},{"date":"2017-12-01","close":8150.0},{"date":"2017-12-04","close":8390.0},{"date":"2017-12-05","close":8340.0},{"date":"2017-12-06","close":8110.0},{"date":"2017-12-07","close":7950.0},{"date":"2017-12-08","close":7840.0},{"date":"2017-12-11","close":8170.0},{"date":"2017-12-12","close":7990.0},{"date":"2017-12-13","close":7890.0},{"date":"2017-12-14","close":7890.0},{"date":"2017-12-15","close":7890.0},{"date":"2017-12-18","close":7890.0},{"date":"2017-12-19","close":7890.0},{"date":"2017-12-20","close":7890.0},{"date":"2017-12-21","close":7890.0},{"date":"2017-12-22","close":8010.0},{"date":"2017-12-26","close":8130.0},{"date":"2017-12-27","close":8100.0},{"date":"2017-12-28","close":8090.0},{"date":"2018-01-02","close":6186.8901},{"date":"2018-01-03","close":6126.0864},{"date":"2018-01-04","close":5890.4673},{"date":"2018-01-05","close":5890.4673},{"date":"2018-01-08","close":5981.6748},{"date":"2018-01-09","close":5784.0586},{"date":"2018-01-10","close":5844.8638},{"date":"2018-01-11","close":6118.4854},{"date":"2018-01-12","close":6080.4824},{"date":"2018-01-15","close":6042.479},{"date":"2018-01-16","close":6171.6895},{"date":"2018-01-17","close":6688.5298},{"date":"2018-01-18","close":6528.918},{"date":"2018-01-19","close":6536.5176},{"date":"2018-01-22","close":6810.1392},{"date":"2018-01-23","close":6848.1426},{"date":"2018-01-24","close":6931.7495},{"date":"2018-01-25","close":6635.3267},{"date":"2018-01-26","close":6688.5298},{"date":"2018-01-29","close":6635.3267},{"date":"2018-01-30","close":7205.3721},{"date":"2018-01-31","close":7228.1733},{"date":"2018-02-01","close":7220.5723},{"date":"2018-02-02","close":6992.5547},{"date":"2018-02-05","close":6460.5127},{"date":"2018-02-06","close":6323.7026},{"date":"2018-02-07","close":6088.0825},{"date":"2018-02-08","close":6270.4976},{"date":"2018-02-09","close":6080.4824},{"date":"2018-02-12","close":6080.4824},{"date":"2018-02-13","close":6278.0977},{"date":"2018-02-14","close":6202.0923},{"date":"2018-02-19","close":6300.8999},{"date":"2018-02-20","close":6308.5005},{"date":"2018-02-21","close":6490.915},{"date":"2018-02-22","close":6528.918},{"date":"2018-02-23","close":6452.9116},{"date":"2018-02-26","close":6384.5063},{"date":"2018-02-27","close":6369.3052},{"date":"2018-02-28","close":6209.6924},{"date":"2018-03-02","close":6240.0947},{"date":"2018-03-05","close":6118.4854},{"date":"2018-03-06","close":6171.6895},{"date":"2018-03-07","close":6088.0825},{"date":"2018-03-08","close":6270.4976},{"date":"2018-03-09","close":6414.9087},{"date":"2018-03-12","close":6506.1157},{"date":"2018-03-13","close":6589.7222},{"date":"2018-03-14","close":6574.5215},{"date":"2018-03-15","close":6490.915},{"date":"2018-03-16","close":6566.9199},{"date":"2018-03-19","close":6460.5127},{"date":"2018-03-20","close":6832.9414},{"date":"2018-03-21","close":6810.1392},{"date":"2018-03-22","close":6810.1392},{"date":"2018-03-23","close":6642.9272},{"date":"2018-03-26","close":6969.7529},{"date":"2018-03-27","close":7015.3569},{"date":"2018-03-28","close":7068.5601},{"date":"2018-03-29","close":7121.7651},{"date":"2018-03-30","close":7060.9595},{"date":"2018-04-02","close":7235.7744},{"date":"2018-04-03","close":7167.3682},{"date":"2018-04-04","close":7083.7617},{"date":"2018-04-05","close":7243.3745},{"date":"2018-04-06","close":7425.7886},{"date":"2018-04-09","close":7281.3779},{"date":"2018-04-10","close":7144.5669},{"date":"2018-04-11","close":7114.1646},{"date":"2018-04-12","close":6939.3516},{"date":"2018-04-13","close":7060.9595},{"date":"2018-04-16","close":7038.1587},{"date":"2018-04-17","close":7486.5938},{"date":"2018-04-18","close":7250.9746},{"date":"2018-04-19","close":7250.9746},{"date":"2018-04-20","close":7114.1646},{"date":"2018-04-23","close":7030.5576},{"date":"2018-04-24","close":6992.5547},{"date":"2018-04-25","close":6901.3486},{"date":"2018-04-26","close":6901.3486},{"date":"2018-04-27","close":7053.3599},{"date":"2018-04-30","close":7060.9595},{"date":"2018-05-02","close":6984.9541},{"date":"2018-05-03","close":7076.1611},{"date":"2018-05-04","close":6969.7529},{"date":"2018-05-08","close":6969.7529},{"date":"2018-05-09","close":7980.6338},{"date":"2018-05-10","close":7752.6138},{"date":"2018-05-11","close":7752.6138},{"date":"2018-05-14","close":7494.1948},{"date":"2018-05-15","close":7478.9932},{"date":"2018-05-16","close":7676.6094},{"date":"2018-05-17","close":7600.6025},{"date":"2018-05-18","close":7714.6113},{"date":"2018-05-21","close":7448.5903},{"date":"2018-05-23","close":7478.9932},{"date":"2018-05-24","close":7509.3955},{"date":"2018-05-25","close":7440.9897},{"date":"2018-05-28","close":7478.9932},{"date":"2018-05-29","close":7425.7886},{"date":"2018-05-30","close":7364.9839},{"date":"2018-05-31","close":7448.5903},{"date":"2018-06-01","close":7456.1909},{"date":"2018-06-04","close":7501.7944},{"date":"2018-06-05","close":7372.585},{"date":"2018-06-07","close":7585.4023},{"date":"2018-06-08","close":7547.3989},{"date":"2018-06-11","close":7539.7979},{"date":"2018-06-12","close":7494.1948},{"date":"2018-06-14","close":7547.3989},{"date":"2018-06-15","close":7076.1611},{"date":"2018-06-18","close":7045.7583},{"date":"2018-06-19","close":7053.3599},{"date":"2018-06-20","close":7068.5601},{"date":"2018-06-21","close":6992.5547},{"date":"2018-06-22","close":6893.7471},{"date":"2018-06-25","close":7114.1646},{"date":"2018-06-26","close":7068.5601},{"date":"2018-06-27","close":7068.5601},{"date":"2018-06-28","close":6863.3442},{"date":"2018-06-29","close":6962.1519},{"date":"2018-07-02","close":6870.9448},{"date":"2018-07-03","close":6696.1313},{"date":"2018-07-04","close":6931.7495},{"date":"2018-07-05","close":6817.7412},{"date":"2018-07-06","close":6916.5493},{"date":"2018-07-09","close":6946.9502},{"date":"2018-07-10","close":7083.7617},{"date":"2018-07-11","close":7022.957},{"date":"2018-07-12","close":7136.9658},{"date":"2018-07-13","close":7144.5669},{"date":"2018-07-16","close":7136.9658},{"date":"2018-07-17","close":7076.1611},{"date":"2018-07-18","close":7098.9629},{"date":"2018-07-19","close":6726.5332},{"date":"2018-07-20","close":6688.5298},{"date":"2018-07-23","close":6194.4912},{"date":"2018-07-24","close":6202.0923},{"date":"2018-07-25","close":5928.4707},{"date":"2018-07-26","close":5860.0649},{"date":"2018-07-27","close":6042.479},{"date":"2018-07-30","close":5981.6748},{"date":"2018-07-31","close":6080.4824},{"date":"2018-08-01","close":6126.0864},{"date":"2018-08-02","close":5898.0679},{"date":"2018-08-03","close":5867.6655},{"date":"2018-08-06","close":5814.4614},{"date":"2018-08-07","close":5814.4614},{"date":"2018-08-08","close":5852.4644},{"date":"2018-08-09","close":5882.8662},{"date":"2018-08-10","close":5890.4673},{"date":"2018-08-13","close":5692.8511},{"date":"2018-08-14","close":5624.4463},{"date":"2018-08-16","close":5730.855},{"date":"2018-08-17","close":5768.8579},{"date":"2018-08-20","close":5746.0562},{"date":"2018-08-21","close":5867.6655},{"date":"2018-08-22","close":5958.8721},{"date":"2018-08-23","close":5875.2656},{"date":"2018-08-24","close":5898.0679},{"date":"2018-08-27","close":5882.8662},{"date":"2018-08-28","close":5936.0708},{"date":"2018-08-29","close":5958.8721},{"date":"2018-08-30","close":5974.0732},{"date":"2018-08-31","close":6004.4766},{"date":"2018-09-03","close":5981.6748},{"date":"2018-09-04","close":6042.479},{"date":"2018-09-05","close":5958.8721},{"date":"2018-09-06","close":6065.2808},{"date":"2018-09-07","close":5996.875},{"date":"2018-09-10","close":5943.6709},{"date":"2018-09-11","close":5981.6748},{"date":"2018-09-12","close":6019.6777},{"date":"2018-09-13","close":6072.8813},{"date":"2018-09-14","close":6171.6895},{"date":"2018-09-17","close":6164.0884},{"date":"2018-09-18","close":6126.0864},{"date":"2018-09-19","close":6110.8848},{"date":"2018-09-20","close":6004.4766},{"date":"2018-09-21","close":5928.4707},{"date":"2018-09-27","close":5898.0679},{"date":"2018-09-28","close":5890.4673},{"date":"2018-10-01","close":5905.6685},{"date":"2018-10-02","close":5761.2573},{"date":"2018-10-04","close":5784.0586},{"date":"2018-10-05","close":5723.2534},{"date":"2018-10-08","close":5571.2417},{"date":"2018-10-10","close":5510.437},{"date":"2018-10-11","close":5267.2183},{"date":"2018-10-12","close":5487.6357},{"date":"2018-10-15","close":5472.4341},{"date":"2018-10-16","close":5472.4341},{"date":"2018-10-17","close":5548.4399},{"date":"2018-10-18","close":5502.8364},{"date":"2018-10-19","close":5373.6265},{"date":"2018-10-22","close":5525.6387},{"date":"2018-10-23","close":5563.6416},{"date":"2018-10-24","close":5457.2329},{"date":"2018-10-25","close":5320.4219},{"date":"2018-10-26","close":5145.6084},{"date":"2018-10-29","close":5054.4004},{"date":"2018-10-30","close":5176.0107},{"date":"2018-10-31","close":5290.0195},{"date":"2018-11-01","close":5328.022},{"date":"2018-11-02","close":5464.834},{"date":"2018-11-05","close":5472.4341},{"date":"2018-11-06","close":5434.4312},{"date":"2018-11-07","close":5411.6294},{"date":"2018-11-08","close":5396.4277},{"date":"2018-11-09","close":5366.0259},{"date":"2018-11-12","close":5366.0259},{"date":"2018-11-13","close":5328.022},{"date":"2018-11-14","close":6027.2783},{"date":"2018-11-15","close":5898.0679},{"date":"2018-11-16","close":5920.8696},{"date":"2018-11-19","close":5890.4673},{"date":"2018-11-20","close":5715.6538},{"date":"2018-11-21","close":5898.0679},{"date":"2018-11-22","close":5791.6592},{"date":"2018-11-23","close":5715.6538},{"date":"2018-11-26","close":5860.0649},{"date":"2018-11-27","close":5966.4736},{"date":"2018-11-28","close":5867.6655},{"date":"2018-11-29","close":5776.459},{"date":"2018-11-30","close":5844.8638},{"date":"2018-12-03","close":5852.4644},{"date":"2018-12-04","close":5768.8579},{"date":"2018-12-05","close":5654.8481},{"date":"2018-12-06","close":5495.2358},{"date":"2018-12-07","close":5404.0283},{"date":"2018-12-10","close":5312.8213},{"date":"2018-12-11","close":5426.8311},{"date":"2018-12-12","close":5525.6387},{"date":"2018-12-13","close":5533.2388},{"date":"2018-12-14","close":5480.0342},{"date":"2018-12-17","close":5548.4399},{"date":"2018-12-18","close":5502.8364},{"date":"2018-12-19","close":5586.4434},{"date":"2018-12-20","close":5571.2417},{"date":"2018-12-21","close":5578.8423},{"date":"2018-12-24","close":5624.4463},{"date":"2018-12-26","close":5609.2446},{"date":"2018-12-27","close":5577.9956},{"date":"2018-12-28","close":5742.0547},{"date":"2019-01-02","close":5671.7432},{"date":"2019-01-03","close":5757.6792},{"date":"2019-01-04","close":5820.1777},{"date":"2019-01-07","close":5992.0488},{"date":"2019-01-08","close":6124.8574},{"date":"2019-01-09","close":6179.5439},{"date":"2019-01-10","close":6171.7319},{"date":"2019-01-11","close":6179.5439},{"date":"2019-01-14","close":6257.667},{"date":"2019-01-15","close":6234.231},{"date":"2019-01-16","close":6343.6035},{"date":"2019-01-17","close":6273.292},{"date":"2019-01-18","close":6476.4126},{"date":"2019-01-21","close":6476.4126},{"date":"2019-01-22","close":6382.6641},{"date":"2019-01-23","close":6140.4824},{"date":"2019-01-24","close":6304.5415},{"date":"2019-01-25","close":6273.292},{"date":"2019-01-28","close":6132.6699},{"date":"2019-01-29","close":6093.6089},{"date":"2019-01-30","close":6171.7319},{"date":"2019-01-31","close":6171.7319},{"date":"2019-02-01","close":6101.4209},{"date":"2019-02-07","close":6117.0459},{"date":"2019-02-08","close":6257.667},{"date":"2019-02-11","close":6234.231},{"date":"2019-02-12","close":6359.2271},{"date":"2019-02-13","close":6382.6641},{"date":"2019-02-14","close":6538.9111},{"date":"2019-02-15","close":6577.9731},{"date":"2019-02-18","close":6468.6001},{"date":"2019-02-19","close":6359.2271},{"date":"2019-02-20","close":6359.2271},{"date":"2019-02-21","close":6327.9775},{"date":"2019-02-22","close":6320.166},{"date":"2019-02-25","close":6312.3535},{"date":"2019-02-26","close":6156.1069},{"date":"2019-02-27","close":6070.1714},{"date":"2019-02-28","close":6007.6724},{"date":"2019-03-04","close":6046.7344},{"date":"2019-03-05","close":5890.4883},{"date":"2019-03-06","close":5921.7378},{"date":"2019-03-07","close":5648.3062},{"date":"2019-03-08","close":5906.1128},{"date":"2019-03-11","close":5820.1777},{"date":"2019-03-12","close":5890.4883},{"date":"2019-03-13","close":5898.3003},{"date":"2019-03-14","close":5913.9253},{"date":"2019-03-15","close":5929.5503},{"date":"2019-03-18","close":6023.2983},{"date":"2019-03-19","close":5906.1128},{"date":"2019-03-20","close":5781.1157},{"date":"2019-03-21","close":5671.7432},{"date":"2019-03-22","close":5671.7432},{"date":"2019-03-25","close":5601.4326},{"date":"2019-03-26","close":5554.5591},{"date":"2019-03-27","close":5601.4326},{"date":"2019-03-28","close":5468.623},{"date":"2019-03-29","close":5413.9365},{"date":"2019-04-01","close":5452.9985},{"date":"2019-04-02","close":5492.0601},{"date":"2019-04-03","close":5507.6851},{"date":"2019-04-04","close":5492.0601},{"date":"2019-04-05","close":5507.6851},{"date":"2019-04-08","close":5531.1216},{"date":"2019-04-09","close":5460.811},{"date":"2019-04-10","close":5460.811},{"date":"2019-04-11","close":5523.3091},{"date":"2019-04-12","close":5562.3711},{"date":"2019-04-15","close":5624.8696},{"date":"2019-04-16","close":5515.4966},{"date":"2019-04-17","close":5538.9341},{"date":"2019-04-18","close":5570.1826},{"date":"2019-04-19","close":5663.9307},{"date":"2019-04-22","close":5742.0547},{"date":"2019-04-23","close":5757.6792},{"date":"2019-04-24","close":5726.4297},{"date":"2019-04-25","close":5624.8696},{"date":"2019-04-26","close":5585.8081},{"date":"2019-04-29","close":5663.9307},{"date":"2019-04-30","close":5640.4941},{"date":"2019-05-02","close":5734.2422},{"date":"2019-05-03","close":5734.2422},{"date":"2019-05-07","close":5702.9922},{"date":"2019-05-08","close":5663.9307},{"date":"2019-05-09","close":5570.1826},{"date":"2019-05-10","close":5507.6851},{"date":"2019-05-13","close":5476.4355},{"date":"2019-05-14","close":5413.9365},{"date":"2019-05-15","close":5538.9341},{"date":"2019-05-16","close":5351.4385},{"date":"2019-05-17","close":5078.0073},{"date":"2019-05-20","close":4953.0103},{"date":"2019-05-21","close":5015.5088},{"date":"2019-05-22","close":4999.8838},{"date":"2019-05-23","close":4937.3857},{"date":"2019-05-24","close":4937.3857},{"date":"2019-05-27","close":4804.5762},{"date":"2019-05-28","close":4812.3882},{"date":"2019-05-29","close":4710.8281},{"date":"2019-05-30","close":4687.3916},{"date":"2019-05-31","close":4968.6348},{"date":"2019-06-03","close":5195.1919},{"date":"2019-06-04","close":5335.814},{"date":"2019-06-05","close":5312.377},{"date":"2019-06-07","close":5390.5005},{"date":"2019-06-10","close":5492.0601},{"date":"2019-06-11","close":5492.0601},{"date":"2019-06-12","close":5406.124},{"date":"2019-06-13","close":5429.5615},{"date":"2019-06-14","close":5390.5005},{"date":"2019-06-17","close":5249.8779},{"date":"2019-06-18","close":5374.8755},{"date":"2019-06-19","close":5429.5615},{"date":"2019-06-20","close":5577.9956},{"date":"2019-06-21","close":5624.8696},{"date":"2019-06-24","close":5546.7456},{"date":"2019-06-25","close":5452.9985},{"date":"2019-06-26","close":5429.5615},{"date":"2019-06-27","close":5390.5005},{"date":"2019-06-28","close":5406.124},{"date":"2019-07-01","close":5281.127},{"date":"2019-07-02","close":5351.4385},{"date":"2019-07-03","close":5390.5005},{"date":"2019-07-04","close":5273.3149},{"date":"2019-07-05","close":5351.4385},{"date":"2019-07-08","close":5265.5029},{"date":"2019-07-09","close":5234.2539},{"date":"2019-07-10","close":5304.564},{"date":"2019-07-11","close":5249.8779},{"date":"2019-07-12","close":5296.7524},{"date":"2019-07-15","close":5148.3179},{"date":"2019-07-16","close":5007.6968},{"date":"2019-07-17","close":4929.5728},{"date":"2019-07-18","close":4859.2622},{"date":"2019-07-19","close":4882.6992},{"date":"2019-07-22","close":4804.5762},{"date":"2019-07-23","close":4788.9507},{"date":"2019-07-24","close":4796.7637},{"date":"2019-07-25","close":4695.2036},{"date":"2019-07-26","close":4687.3916},{"date":"2019-07-29","close":4593.6431},{"date":"2019-07-30","close":4601.4556},{"date":"2019-07-31","close":4601.4556},{"date":"2019-08-01","close":4609.2686},{"date":"2019-08-02","close":4531.1455},{"date":"2019-08-05","close":4257.7139},{"date":"2019-08-06","close":4195.2148},{"date":"2019-08-07","close":4265.5264},{"date":"2019-08-08","close":4359.2734},{"date":"2019-08-09","close":4359.2734},{"date":"2019-08-12","close":4531.1455},{"date":"2019-08-13","close":4531.1455},{"date":"2019-08-14","close":4554.582},{"date":"2019-08-16","close":4554.582},{"date":"2019-08-19","close":4671.7666},{"date":"2019-08-20","close":4656.1421},{"date":"2019-08-21","close":4663.9546},{"date":"2019-08-22","close":4624.8926},{"date":"2019-08-23","close":4601.4556},{"date":"2019-08-26","close":4382.7109},{"date":"2019-08-27","close":4445.2095},{"date":"2019-08-28","close":4554.582},{"date":"2019-08-29","close":4445.2095},{"date":"2019-08-30","close":4593.6431},{"date":"2019-09-02","close":4640.5176},{"date":"2019-09-03","close":4663.9546},{"date":"2019-09-04","close":4898.3237},{"date":"2019-09-05","close":4890.5117},{"date":"2019-09-06","close":4843.6372},{"date":"2019-09-09","close":4765.5137},{"date":"2019-09-10","close":4812.3882},{"date":"2019-09-11","close":4828.0127},{"date":"2019-09-16","close":4828.0127},{"date":"2019-09-17","close":4859.2622},{"date":"2019-09-18","close":4851.4502},{"date":"2019-09-19","close":4898.3237},{"date":"2019-09-20","close":4984.2598},{"date":"2019-09-23","close":5320.189},{"date":"2019-09-24","close":5249.8779},{"date":"2019-09-25","close":5015.5088},{"date":"2019-09-26","close":5054.5698},{"date":"2019-09-27","close":5085.8193},{"date":"2019-09-30","close":5093.6318},{"date":"2019-10-01","close":5093.6318},{"date":"2019-10-02","close":4984.2598},{"date":"2019-10-04","close":4859.2622},{"date":"2019-10-07","close":4812.3882},{"date":"2019-10-08","close":4765.5137},{"date":"2019-10-10","close":4757.7021},{"date":"2019-10-11","close":4726.4526},{"date":"2019-10-14","close":4749.8901},{"date":"2019-10-15","close":4757.7021},{"date":"2019-10-16","close":4804.5762},{"date":"2019-10-17","close":4749.8901},{"date":"2019-10-18","close":4640.5176},{"date":"2019-10-21","close":4570.2065},{"date":"2019-10-22","close":4554.582},{"date":"2019-10-23","close":4570.2065},{"date":"2019-10-24","close":4476.459},{"date":"2019-10-25","close":4515.521},{"date":"2019-10-28","close":4546.7695},{"date":"2019-10-29","close":4476.459},{"date":"2019-10-30","close":4413.9604},{"date":"2019-10-31","close":4492.0835},{"date":"2019-11-01","close":4593.6431},{"date":"2019-11-04","close":4663.9546},{"date":"2019-11-05","close":4679.5786},{"date":"2019-11-06","close":4726.4526},{"date":"2019-11-07","close":4687.3916},{"date":"2019-11-08","close":4710.8281},{"date":"2019-11-11","close":4695.2036},{"date":"2019-11-12","close":4679.5786},{"date":"2019-11-13","close":4663.9546},{"date":"2019-11-14","close":4648.3301},{"date":"2019-11-15","close":4687.3916},{"date":"2019-11-18","close":4835.8262},{"date":"2019-11-19","close":5031.1333},{"date":"2019-11-20","close":4984.2598},{"date":"2019-11-21","close":4851.4502},{"date":"2019-11-22","close":4874.8872},{"date":"2019-11-25","close":4913.9487},{"date":"2019-11-26","close":4921.7603},{"date":"2019-11-27","close":4898.3237},{"date":"2019-11-28","close":4820.2002},{"date":"2019-11-29","close":4765.5137},{"date":"2019-12-02","close":4687.3916},{"date":"2019-12-03","close":4656.1421},{"date":"2019-12-04","close":4640.5176},{"date":"2019-12-05","close":4632.7051},{"date":"2019-12-06","close":4718.6406},{"date":"2019-12-09","close":4671.7666},{"date":"2019-12-10","close":4710.8281},{"date":"2019-12-11","close":4804.5762},{"date":"2019-12-12","close":4788.9507},{"date":"2019-12-13","close":4788.9507},{"date":"2019-12-16","close":4898.3237},{"date":"2019-12-17","close":4859.2622},{"date":"2019-12-18","close":4890.5117},{"date":"2019-12-19","close":4890.5117},{"date":"2019-12-20","close":4898.3237},{"date":"2019-12-23","close":4882.6992},{"date":"2019-12-24","close":4859.2622},{"date":"2019-12-26","close":4913.9487},{"date":"2019-12-27","close":4986.5684},{"date":"2019-12-30","close":4946.2241},{"date":"2020-01-02","close":4938.1553},{"date":"2020-01-03","close":4913.9487},{"date":"2020-01-06","close":4817.1221},{"date":"2020-01-07","close":4865.5352},{"date":"2020-01-08","close":4768.7085},{"date":"2020-01-09","close":4841.3286},{"date":"2020-01-10","close":4817.1221},{"date":"2020-01-13","close":4809.0537},{"date":"2020-01-14","close":4825.1904},{"date":"2020-01-15","close":4881.6724},{"date":"2020-01-16","close":5002.7061},{"date":"2020-01-17","close":5083.395},{"date":"2020-01-20","close":4962.3618},{"date":"2020-01-21","close":4881.6724},{"date":"2020-01-22","close":4881.6724},{"date":"2020-01-23","close":4889.7422},{"date":"2020-01-28","close":4752.5713},{"date":"2020-01-29","close":4696.0889},{"date":"2020-01-30","close":4575.0562},{"date":"2020-01-31","close":4542.7803},{"date":"2020-02-03","close":4607.3306},{"date":"2020-02-04","close":4760.6396},{"date":"2020-02-05","close":4792.9155},{"date":"2020-02-06","close":4784.8472},{"date":"2020-02-07","close":4752.5713},{"date":"2020-02-10","close":4752.5713},{"date":"2020-02-11","close":4841.3286},{"date":"2020-02-12","close":4800.9844},{"date":"2020-02-13","close":4736.4331},{"date":"2020-02-14","close":4712.2261},{"date":"2020-02-17","close":4663.8135},{"date":"2020-02-18","close":4631.5381},{"date":"2020-02-19","close":4615.3999},{"date":"2020-02-20","close":4938.1553},{"date":"2020-02-21","close":4784.8472},{"date":"2020-02-24","close":4752.5713},{"date":"2020-02-25","close":5026.9131},{"date":"2020-02-26","close":5083.395},{"date":"2020-02-27","close":5139.8774},{"date":"2020-02-28","close":4566.9868},{"date":"2020-03-02","close":4486.2979},{"date":"2020-03-03","close":4526.6421},{"date":"2020-03-04","close":4599.2622},{"date":"2020-03-05","close":4607.3306},{"date":"2020-03-06","close":4518.5742},{"date":"2020-03-09","close":4518.5742},{"date":"2020-03-10","close":4332.9888},{"date":"2020-03-11","close":4171.6113},{"date":"2020-03-12","close":4171.6113},{"date":"2020-03-13","close":3413.1367},{"date":"2020-03-16","close":3352.6199},{"date":"2020-03-17","close":3348.5857},{"date":"2020-03-18","close":3102.4846},{"date":"2020-03-19","close":2537.6631},{"date":"2020-03-20","close":2767.6265},{"date":"2020-03-23","close":2695.0066},{"date":"2020-03-24","close":3094.416},{"date":"2020-03-25","close":3211.4148},{"date":"2020-03-26","close":3247.7246},{"date":"2020-03-27","close":3219.4839},{"date":"2020-03-30","close":3445.4124},{"date":"2020-03-31","close":3703.6167},{"date":"2020-04-01","close":3703.6167},{"date":"2020-04-02","close":3941.6482},{"date":"2020-04-03","close":4107.0601},{"date":"2020-04-06","close":4486.2979},{"date":"2020-04-07","close":4429.8159},{"date":"2020-04-08","close":4413.6782},{"date":"2020-04-09","close":4437.8848},{"date":"2020-04-10","close":4494.3667},{"date":"2020-04-13","close":4373.3335},{"date":"2020-04-14","close":4413.6782},{"date":"2020-04-16","close":4615.3999},{"date":"2020-04-17","close":4591.1929},{"date":"2020-04-20","close":4550.8486},{"date":"2020-04-21","close":4623.4688},{"date":"2020-04-22","close":4978.499},{"date":"2020-04-23","close":6051.6611},{"date":"2020-04-24","close":5914.4897},{"date":"2020-04-27","close":6172.6938},{"date":"2020-04-28","close":6035.5229},{"date":"2020-04-29","close":6043.5923},{"date":"2020-05-04","close":6374.4165},{"date":"2020-05-06","close":7157.0977},{"date":"2020-05-07","close":7221.6484},{"date":"2020-05-08","close":7165.166},{"date":"2020-05-11","close":7374.957},{"date":"2020-05-12","close":7746.127},{"date":"2020-05-13","close":7721.9185},{"date":"2020-05-14","close":7988.1924},{"date":"2020-05-15","close":7713.8501},{"date":"2020-05-18","close":7471.7847},{"date":"2020-05-19","close":7536.3359},{"date":"2020-05-20","close":7310.4058},{"date":"2020-05-21","close":7302.3379},{"date":"2020-05-22","close":7108.6841},{"date":"2020-05-25","close":7479.8521},{"date":"2020-05-26","close":7479.8521},{"date":"2020-05-27","close":7124.8218},{"date":"2020-05-28","close":6729.4468},{"date":"2020-05-29","close":6656.8271},{"date":"2020-06-01","close":6850.4795},{"date":"2020-06-02","close":6995.7192},{"date":"2020-06-03","close":6769.7915},{"date":"2020-06-04","close":6729.4468},{"date":"2020-06-05","close":6882.7554},{"date":"2020-06-08","close":6713.3091},{"date":"2020-06-09","close":6640.689},{"date":"2020-06-10","close":6882.7554},{"date":"2020-06-11","close":7568.6108},{"date":"2020-06-12","close":9480.9355},{"date":"2020-06-15","close":9198.5244},{"date":"2020-06-16","close":9924.7236},{"date":"2020-06-17","close":10045.7568},{"date":"2020-06-18","close":10247.4785},{"date":"2020-06-19","close":10247.4785},{"date":"2020-06-22","close":10166.79},{"date":"2020-06-23","close":11135.0557},{"date":"2020-06-24","close":10045.7568},{"date":"2020-06-25","close":9601.9688},{"date":"2020-06-26","close":9440.5908},{"date":"2020-06-29","close":9198.5244},{"date":"2020-06-30","close":9359.9033},{"date":"2020-07-01","close":8714.3916},{"date":"2020-07-02","close":8795.0801},{"date":"2020-07-03","close":9440.5908},{"date":"2020-07-06","close":9601.9688},{"date":"2020-07-07","close":9884.3789},{"date":"2020-07-08","close":9723.001},{"date":"2020-07-09","close":10086.1016},{"date":"2020-07-10","close":9924.7236},{"date":"2020-07-13","close":9642.3115},{"date":"2020-07-14","close":9037.1484},{"date":"2020-07-15","close":9238.8691},{"date":"2020-07-16","close":8996.8018},{"date":"2020-07-17","close":8916.1143},{"date":"2020-07-20","close":8633.7021},{"date":"2020-07-21","close":8593.3584},{"date":"2020-07-22","close":8714.3916},{"date":"2020-07-23","close":8633.7021},{"date":"2020-07-24","close":8431.9805},{"date":"2020-07-27","close":8391.6357},{"date":"2020-07-28","close":8553.0137},{"date":"2020-07-29","close":8512.6689},{"date":"2020-07-30","close":8714.3916},{"date":"2020-07-31","close":9279.2139},{"date":"2020-08-03","close":9198.5244},{"date":"2020-08-04","close":9077.4922},{"date":"2020-08-05","close":8714.3916},{"date":"2020-08-06","close":8674.0469},{"date":"2020-08-07","close":8633.7021},{"date":"2020-08-10","close":8633.7021},{"date":"2020-08-11","close":8795.0801},{"date":"2020-08-12","close":8512.6689},{"date":"2020-08-13","close":8431.9805},{"date":"2020-08-14","close":8230.2578},{"date":"2020-08-18","close":7963.9849},{"date":"2020-08-19","close":8472.3252},{"date":"2020-08-20","close":8044.6743},{"date":"2020-08-21","close":8310.9482},{"date":"2020-08-24","close":9117.8359},{"date":"2020-08-25","close":9077.4922},{"date":"2020-08-26","close":9521.2793},{"date":"2020-08-27","close":9359.9033},{"date":"2020-08-28","close":10086.1016},{"date":"2020-08-31","close":9359.9033},{"date":"2020-09-01","close":9198.5244},{"date":"2020-09-02","close":9198.5244},{"date":"2020-09-03","close":8956.458},{"date":"2020-09-04","close":8754.7354},{"date":"2020-09-07","close":8633.7021},{"date":"2020-09-08","close":8593.3584},{"date":"2020-09-09","close":8472.3252},{"date":"2020-09-10","close":8754.7354},{"date":"2020-09-11","close":8593.3584},{"date":"2020-09-14","close":8512.6689},{"date":"2020-09-15","close":8593.3584},{"date":"2020-09-16","close":8351.292},{"date":"2020-09-17","close":8149.5693},{"date":"2020-09-18","close":8270.6025},{"date":"2020-09-21","close":8109.2256},{"date":"2020-09-22","close":7907.5029},{"date":"2020-09-23","close":8109.2256},{"date":"2020-09-24","close":7528.2666},{"date":"2020-09-25","close":7463.7153},{"date":"2020-09-28","close":7633.1616},{"date":"2020-09-29","close":7689.644},{"date":"2020-10-05","close":8109.2256},{"date":"2020-10-06","close":8020.4668},{"date":"2020-10-07","close":8052.7437},{"date":"2020-10-08","close":8020.4668},{"date":"2020-10-12","close":7851.022},{"date":"2020-10-13","close":7834.8833},{"date":"2020-10-14","close":7746.127},{"date":"2020-10-15","close":7584.748},{"date":"2020-10-16","close":7463.7153},{"date":"2020-10-19","close":7479.8521},{"date":"2020-10-20","close":7261.9932},{"date":"2020-10-21","close":7366.8882},{"date":"2020-10-22","close":7189.3735},{"date":"2020-10-23","close":6906.9624},{"date":"2020-10-26","close":6551.9321},{"date":"2020-10-27","close":6576.1377},{"date":"2020-10-28","close":7076.4077},{"date":"2020-10-29","close":6971.5127},{"date":"2020-10-30","close":6753.6538},{"date":"2020-11-02","close":7253.9238},{"date":"2020-11-03","close":7229.7168},{"date":"2020-11-04","close":7350.7505},{"date":"2020-11-05","close":7399.1641},{"date":"2020-11-06","close":7350.7505},{"date":"2020-11-09","close":7625.0928},{"date":"2020-11-10","close":7366.8882},{"date":"2020-11-11","close":7140.9595},{"date":"2020-11-12","close":7504.0591},{"date":"2020-11-13","close":7786.4707},{"date":"2020-11-16","close":7907.5029},{"date":"2020-11-17","close":7762.2637},{"date":"2020-11-18","close":7907.5029},{"date":"2020-11-19","close":8149.5693},{"date":"2020-11-20","close":8028.5361},{"date":"2020-11-23","close":8230.2578},{"date":"2020-11-24","close":8351.292},{"date":"2020-11-25","close":8512.6689},{"date":"2020-11-26","close":8674.0469},{"date":"2020-11-27","close":8674.0469},{"date":"2020-11-30","close":8714.3916},{"date":"2020-12-01","close":8754.7354},{"date":"2020-12-02","close":9077.4922},{"date":"2020-12-03","close":8835.4258},{"date":"2020-12-04","close":8391.6357},{"date":"2020-12-07","close":8472.3252},{"date":"2020-12-08","close":8351.292},{"date":"2020-12-09","close":8431.9805},{"date":"2020-12-10","close":8391.6357},{"date":"2020-12-11","close":8270.6025},{"date":"2020-12-14","close":8230.2578},{"date":"2020-12-15","close":8391.6357},{"date":"2020-12-16","close":8674.0469},{"date":"2020-12-17","close":8553.0137},{"date":"2020-12-18","close":8472.3252},{"date":"2020-12-21","close":8391.6357},{"date":"2020-12-22","close":8109.2256},{"date":"2020-12-23","close":8068.8818},{"date":"2020-12-24","close":8149.5693},{"date":"2020-12-28","close":8149.5693},{"date":"2020-12-29","close":8537.252},{"date":"2020-12-30","close":8537.252},{"date":"2021-01-04","close":8578.4941},{"date":"2021-01-05","close":8496.0078},{"date":"2021-01-06","close":8372.2812},{"date":"2021-01-07","close":8413.5234},{"date":"2021-01-08","close":8372.2812},{"date":"2021-01-11","close":8174.3154},{"date":"2021-01-12","close":8042.3394},{"date":"2021-01-13","close":8289.7959},{"date":"2021-01-14","close":8496.0078},{"date":"2021-01-15","close":8454.7656},{"date":"2021-01-18","close":8141.3218},{"date":"2021-01-19","close":8166.0664},{"date":"2021-01-20","close":8166.0664},{"date":"2021-01-21","close":8240.3037},{"date":"2021-01-22","close":8182.5645},{"date":"2021-01-25","close":8248.5527},{"date":"2021-01-26","close":8091.8291},{"date":"2021-01-27","close":7869.1187},{"date":"2021-01-28","close":7613.4146},{"date":"2021-01-29","close":7481.4375},{"date":"2021-02-01","close":7539.1758},{"date":"2021-02-02","close":7473.1885},{"date":"2021-02-03","close":7695.8994},{"date":"2021-02-04","close":7704.1479},{"date":"2021-02-05","close":7778.3848},{"date":"2021-02-08","close":7935.1069},{"date":"2021-02-09","close":7720.6445},{"date":"2021-02-10","close":7687.6509},{"date":"2021-02-15","close":8058.835},{"date":"2021-02-16","close":8083.5811},{"date":"2021-02-17","close":8908.4375},{"date":"2021-02-18","close":8372.2812},{"date":"2021-02-19","close":8042.3394},{"date":"2021-02-22","close":8908.4375},{"date":"2021-02-23","close":8454.7656},{"date":"2021-02-24","close":8034.0903},{"date":"2021-02-25","close":8413.5234},{"date":"2021-02-26","close":8199.0615},{"date":"2021-03-02","close":8174.3154},{"date":"2021-03-03","close":8372.2812},{"date":"2021-03-04","close":8207.3096},{"date":"2021-03-05","close":8289.7959},{"date":"2021-03-08","close":8116.5757},{"date":"2021-03-09","close":7885.6162},{"date":"2021-03-10","close":7786.6343},{"date":"2021-03-11","close":7984.5977},{"date":"2021-03-12","close":8157.8184},{"date":"2021-03-15","close":8232.0547},{"date":"2021-03-16","close":8248.5527},{"date":"2021-03-17","close":8248.5527},{"date":"2021-03-18","close":8454.7656},{"date":"2021-03-19","close":8454.7656},{"date":"2021-03-22","close":8372.2812},{"date":"2021-03-23","close":8174.3154},{"date":"2021-03-24","close":8042.3394},{"date":"2021-03-25","close":8050.5874},{"date":"2021-03-26","close":7984.5977},{"date":"2021-03-29","close":7902.1123},{"date":"2021-03-30","close":8083.5811},{"date":"2021-03-31","close":8157.8184},{"date":"2021-04-01","close":8240.3037},{"date":"2021-04-02","close":8190.813},{"date":"2021-04-05","close":8496.0078},{"date":"2021-04-06","close":8537.252},{"date":"2021-04-07","close":8496.0078},{"date":"2021-04-08","close":8578.4941},{"date":"2021-04-09","close":8660.9795},{"date":"2021-04-12","close":8578.4941},{"date":"2021-04-13","close":8867.1943},{"date":"2021-04-14","close":8825.9512},{"date":"2021-04-15","close":8619.7373},{"date":"2021-04-16","close":8702.2227},{"date":"2021-04-19","close":8496.0078},{"date":"2021-04-20","close":8578.4941},{"date":"2021-04-21","close":8619.7373},{"date":"2021-04-22","close":8867.1943},{"date":"2021-04-23","close":9114.6504},{"date":"2021-04-26","close":9155.8936},{"date":"2021-04-27","close":9197.1357},{"date":"2021-04-28","close":9032.165},{"date":"2021-04-29","close":9238.3779},{"date":"2021-04-30","close":8949.6797},{"date":"2021-05-03","close":8784.708},{"date":"2021-05-04","close":8949.6797},{"date":"2021-05-06","close":9073.4082},{"date":"2021-05-07","close":8908.4375},{"date":"2021-05-10","close":8660.9795},{"date":"2021-05-11","close":8619.7373},{"date":"2021-05-12","close":8660.9795},{"date":"2021-05-13","close":8413.5234},{"date":"2021-05-14","close":8496.0078},{"date":"2021-05-17","close":8413.5234},{"date":"2021-05-18","close":8578.4941},{"date":"2021-05-20","close":8578.4941},{"date":"2021-05-21","close":8702.2227},{"date":"2021-05-24","close":8578.4941},{"date":"2021-05-25","close":8784.708},{"date":"2021-05-26","close":8660.9795},{"date":"2021-05-27","close":8578.4941},{"date":"2021-05-28","close":8537.252},{"date":"2021-05-31","close":8537.252},{"date":"2021-06-01","close":8825.9512},{"date":"2021-06-02","close":8702.2227},{"date":"2021-06-03","close":8702.2227},{"date":"2021-06-04","close":8619.7373},{"date":"2021-06-07","close":9114.6504},{"date":"2021-06-08","close":9114.6504},{"date":"2021-06-09","close":8990.9229},{"date":"2021-06-10","close":9279.6201},{"date":"2021-06-11","close":9197.1357},{"date":"2021-06-14","close":8578.4941},{"date":"2021-06-15","close":8619.7373},{"date":"2021-06-16","close":8660.9795},{"date":"2021-06-17","close":8619.7373},{"date":"2021-06-18","close":8743.4648},{"date":"2021-06-21","close":8784.708},{"date":"2021-06-22","close":8908.4375},{"date":"2021-06-23","close":9032.165},{"date":"2021-06-24","close":8784.708},{"date":"2021-06-25","close":8743.4648},{"date":"2021-06-28","close":8743.4648},{"date":"2021-06-29","close":8784.708},{"date":"2021-06-30","close":8784.708},{"date":"2021-07-01","close":8908.4375},{"date":"2021-07-02","close":8867.1943},{"date":"2021-07-05","close":9114.6504},{"date":"2021-07-06","close":8990.9229},{"date":"2021-07-07","close":9197.1357},{"date":"2021-07-08","close":8990.9229},{"date":"2021-07-09","close":9032.165},{"date":"2021-07-12","close":9238.3779},{"date":"2021-07-13","close":9485.835},{"date":"2021-07-14","close":9362.1064},{"date":"2021-07-15","close":9238.3779},{"date":"2021-07-16","close":9238.3779},{"date":"2021-07-19","close":9114.6504},{"date":"2021-07-20","close":8867.1943},{"date":"2021-07-21","close":8908.4375},{"date":"2021-07-22","close":8784.708},{"date":"2021-07-23","close":8908.4375},{"date":"2021-07-26","close":8743.4648},{"date":"2021-07-27","close":8702.2227},{"date":"2021-07-28","close":8743.4648},{"date":"2021-07-29","close":8867.1943},{"date":"2021-07-30","close":8660.9795},{"date":"2021-08-02","close":8702.2227},{"date":"2021-08-03","close":8702.2227},{"date":"2021-08-04","close":8784.708},{"date":"2021-08-05","close":8743.4648},{"date":"2021-08-06","close":8743.4648},{"date":"2021-08-09","close":8578.4941},{"date":"2021-08-10","close":8784.708},{"date":"2021-08-11","close":8949.6797},{"date":"2021-08-12","close":8702.2227},{"date":"2021-08-13","close":8454.7656},{"date":"2021-08-17","close":8331.0381},{"date":"2021-08-18","close":8413.5234},{"date":"2021-08-19","close":8017.5923},{"date":"2021-08-20","close":7671.1533},{"date":"2021-08-23","close":7943.355},{"date":"2021-08-24","close":8207.3096},{"date":"2021-08-25","close":8372.2812},{"date":"2021-08-26","close":8289.7959},{"date":"2021-08-27","close":8182.5645},{"date":"2021-08-30","close":8619.7373},{"date":"2021-08-31","close":8496.0078},{"date":"2021-09-01","close":8454.7656},{"date":"2021-09-02","close":8372.2812},{"date":"2021-09-03","close":10063.2344},{"date":"2021-09-06","close":9362.1064},{"date":"2021-09-07","close":8949.6797},{"date":"2021-09-08","close":8949.6797},{"date":"2021-09-09","close":8537.252},{"date":"2021-09-10","close":8413.5234},{"date":"2021-09-13","close":8248.5527},{"date":"2021-09-14","close":8289.7959},{"date":"2021-09-15","close":8166.0664},{"date":"2021-09-16","close":8232.0547},{"date":"2021-09-17","close":8289.7959},{"date":"2021-09-23","close":8289.7959},{"date":"2021-09-24","close":8232.0547},{"date":"2021-09-27","close":8067.085},{"date":"2021-09-28","close":7786.6343},{"date":"2021-09-29","close":7737.1421},{"date":"2021-09-30","close":7836.1245},{"date":"2021-10-01","close":7613.4146},{"date":"2021-10-05","close":7440.1943},{"date":"2021-10-06","close":7448.4434},{"date":"2021-10-07","close":7654.6572},{"date":"2021-10-08","close":7514.4312},{"date":"2021-10-12","close":7415.4492},{"date":"2021-10-13","close":7456.6909},{"date":"2021-10-14","close":7638.1597},{"date":"2021-10-15","close":7638.1597},{"date":"2021-10-18","close":7646.4082},{"date":"2021-10-19","close":7671.1533},{"date":"2021-10-20","close":7786.6343},{"date":"2021-10-21","close":7836.1245},{"date":"2021-10-22","close":7836.1245},{"date":"2021-10-25","close":7720.6445},{"date":"2021-10-26","close":7770.1367},{"date":"2021-10-27","close":7794.8818},{"date":"2021-10-28","close":7728.8936},{"date":"2021-10-29","close":7580.4185},{"date":"2021-11-01","close":7580.4185},{"date":"2021-11-02","close":7885.6162},{"date":"2021-11-03","close":7869.1187},{"date":"2021-11-04","close":7671.1533},{"date":"2021-11-05","close":7662.9053},{"date":"2021-11-08","close":7563.9233},{"date":"2021-11-09","close":7629.9106},{"date":"2021-11-10","close":7431.9458},{"date":"2021-11-11","close":7464.9395},{"date":"2021-11-12","close":7621.6621},{"date":"2021-11-15","close":7679.4019},{"date":"2021-11-16","close":7621.6621},{"date":"2021-11-17","close":7753.6392},{"date":"2021-11-18","close":7563.9233},{"date":"2021-11-19","close":7786.6343},{"date":"2021-11-22","close":7770.1367},{"date":"2021-11-23","close":7572.1714},{"date":"2021-11-24","close":7539.1758},{"date":"2021-11-25","close":7605.1655},{"date":"2021-11-26","close":7423.6968},{"date":"2021-11-29","close":7217.4834},{"date":"2021-11-30","close":7003.021},{"date":"2021-12-01","close":7027.7666},{"date":"2021-12-02","close":7176.2407},{"date":"2021-12-03","close":7341.2119},{"date":"2021-12-06","close":7580.4185},{"date":"2021-12-07","close":9032.165},{"date":"2021-12-08","close":9073.4082},{"date":"2021-12-09","close":9114.6504},{"date":"2021-12-10","close":9114.6504},{"date":"2021-12-13","close":9692.0498},{"date":"2021-12-14","close":10228.2041},{"date":"2021-12-15","close":9898.2627},{"date":"2021-12-16","close":9939.5059},{"date":"2021-12-17","close":10558.1475},{"date":"2021-12-20","close":9857.0205},{"date":"2021-12-21","close":10186.9619},{"date":"2021-12-22","close":10021.9922},{"date":"2021-12-23","close":10393.1768},{"date":"2021-12-24","close":10310.6904},{"date":"2021-12-27","close":9939.5059},{"date":"2021-12-28","close":10310.6904},{"date":"2021-12-29","close":10201.5381},{"date":"2021-12-30","close":10243.5195},{"date":"2022-01-03","close":12550.0},{"date":"2022-01-04","close":10201.5381},{"date":"2022-01-05","close":9445.8691},{"date":"2022-01-06","close":8900.1074},{"date":"2022-01-07","close":8900.1074},{"date":"2022-01-10","close":8690.1992},{"date":"2022-01-11","close":8564.2539},{"date":"2022-01-12","close":8606.2354},{"date":"2022-01-13","close":8438.3096},{"date":"2022-01-14","close":8287.1748},{"date":"2022-01-17","close":8161.2305},{"date":"2022-01-18","close":8127.645},{"date":"2022-01-19","close":7900.9443},{"date":"2022-01-20","close":8085.6636},{"date":"2022-01-21","close":8186.4204},{"date":"2022-01-24","close":7833.7744},{"date":"2022-01-25","close":7556.6953},{"date":"2022-01-26","close":7556.6953},{"date":"2022-01-27","close":7069.7085},{"date":"2022-01-28","close":7304.8047},{"date":"2022-02-03","close":7497.9204},{"date":"2022-02-04","close":7783.3955},{"date":"2022-02-07","close":7766.603},{"date":"2022-02-08","close":7766.603},{"date":"2022-02-09","close":7766.603},{"date":"2022-02-10","close":7632.2612},{"date":"2022-02-11","close":7523.1099},{"date":"2022-02-14","close":7288.0127},{"date":"2022-02-15","close":7220.8413},{"date":"2022-02-16","close":7514.7139},{"date":"2022-02-17","close":7413.9575},{"date":"2022-02-18","close":7413.9575},{"date":"2022-02-21","close":7413.9575},{"date":"2022-02-22","close":7413.9575},{"date":"2022-02-23","close":7413.9575},{"date":"2022-02-24","close":6985.7451},{"date":"2022-02-25","close":7136.8784},{"date":"2022-02-28","close":7136.8784},{"date":"2022-03-02","close":7321.5972},{"date":"2022-03-03","close":7472.731},{"date":"2022-03-04","close":7472.731},{"date":"2022-03-07","close":7371.9756},{"date":"2022-03-08","close":7187.2568},{"date":"2022-03-10","close":7187.2568},{"date":"2022-03-11","close":7422.354},{"date":"2022-03-14","close":7237.6343},{"date":"2022-03-15","close":7237.6343},{"date":"2022-03-16","close":7548.2983},{"date":"2022-03-17","close":7548.2983},{"date":"2022-03-18","close":7632.2612},{"date":"2022-03-21","close":7632.2612},{"date":"2022-03-22","close":7640.6587},{"date":"2022-03-23","close":7783.3955},{"date":"2022-03-24","close":7607.0732},{"date":"2022-03-25","close":7615.4692},{"date":"2022-03-28","close":8018.4927},{"date":"2022-03-29","close":7993.3047},{"date":"2022-03-30","close":7691.0366},{"date":"2022-03-31","close":7741.4141},{"date":"2022-04-01","close":7682.6401},{"date":"2022-04-04","close":7623.8662},{"date":"2022-04-05","close":7640.6587},{"date":"2022-04-06","close":8312.3652},{"date":"2022-04-07","close":8564.2539},{"date":"2022-04-08","close":7892.5479},{"date":"2022-04-11","close":7984.9077},{"date":"2022-04-12","close":8043.6816},{"date":"2022-04-13","close":8052.0781},{"date":"2022-04-14","close":7884.1519},{"date":"2022-04-15","close":7791.7925},{"date":"2022-04-18","close":7623.8662},{"date":"2022-04-19","close":7682.6401},{"date":"2022-04-20","close":8043.6816},{"date":"2022-04-21","close":7758.2061},{"date":"2022-04-22","close":7674.2427},{"date":"2022-04-25","close":7481.1279},{"date":"2022-04-26","close":7455.939},{"date":"2022-04-27","close":7329.9941},{"date":"2022-04-28","close":7279.6157},{"date":"2022-04-29","close":7346.7861},{"date":"2022-05-02","close":7262.8232},{"date":"2022-05-03","close":7254.4268},{"date":"2022-05-04","close":7229.2383},{"date":"2022-05-06","close":7145.2749},{"date":"2022-05-09","close":8350.0},{"date":"2022-05-10","close":7027.7266},{"date":"2022-05-11","close":6943.7632},{"date":"2022-05-12","close":7489.5244},{"date":"2022-05-13","close":7187.2568},{"date":"2022-05-16","close":7573.4873},{"date":"2022-05-17","close":7388.7681},{"date":"2022-05-18","close":7296.4092},{"date":"2022-05-19","close":7665.8477},{"date":"2022-05-20","close":7565.0918},{"date":"2022-05-23","close":7288.0127},{"date":"2022-05-24","close":7145.2749},{"date":"2022-05-25","close":7111.6899},{"date":"2022-05-26","close":7136.8784},{"date":"2022-05-27","close":7187.2568},{"date":"2022-05-30","close":7187.2568},{"date":"2022-05-31","close":7254.4268},{"date":"2022-06-02","close":7279.6157},{"date":"2022-06-03","close":7271.2202},{"date":"2022-06-07","close":7371.9756},{"date":"2022-06-08","close":7237.6343},{"date":"2022-06-09","close":7296.4092},{"date":"2022-06-10","close":7212.4458},{"date":"2022-06-13","close":6792.6294},{"date":"2022-06-14","close":6515.5503},{"date":"2022-06-15","close":6574.3242},{"date":"2022-06-16","close":6439.9839},{"date":"2022-06-17","close":6398.002},{"date":"2022-06-20","close":6062.1484},{"date":"2022-06-21","close":6104.1299},{"date":"2022-06-22","close":5860.6367},{"date":"2022-06-23","close":5516.3872},{"date":"2022-06-24","close":5801.8628},{"date":"2022-06-27","close":6649.8911},{"date":"2022-06-28","close":6725.458},{"date":"2022-06-29","close":6288.8491},{"date":"2022-06-30","close":6095.7339},{"date":"2022-07-01","close":5852.2402},{"date":"2022-07-04","close":5633.9355},{"date":"2022-07-05","close":5810.2583},{"date":"2022-07-06","close":5835.4478},{"date":"2022-07-07","close":5919.4111},{"date":"2022-07-08","close":5986.5815},{"date":"2022-07-11","close":5902.6182},{"date":"2022-07-12","close":5650.729},{"date":"2022-07-13","close":5667.521},{"date":"2022-07-14","close":5625.5396},{"date":"2022-07-15","close":5591.9541},{"date":"2022-07-18","close":5709.5029},{"date":"2022-07-19","close":5709.5029},{"date":"2022-07-20","close":5793.4663},{"date":"2022-07-21","close":5911.0146},{"date":"2022-07-22","close":5810.2583},{"date":"2022-07-25","close":5768.2769},{"date":"2022-07-26","close":5768.2769},{"date":"2022-07-27","close":5818.6553},{"date":"2022-07-28","close":5827.0518},{"date":"2022-07-29","close":5877.4297},{"date":"2022-08-01","close":5944.6001},{"date":"2022-08-02","close":5885.8257},{"date":"2022-08-03","close":5969.7891},{"date":"2022-08-04","close":6154.5083},{"date":"2022-08-05","close":6070.5449},{"date":"2022-08-08","close":6087.3379},{"date":"2022-08-09","close":6087.3379},{"date":"2022-08-10","close":6003.3745},{"date":"2022-08-11","close":6104.1299},{"date":"2022-08-12","close":6179.6968},{"date":"2022-08-16","close":6171.3008},{"date":"2022-08-17","close":6011.7705},{"date":"2022-08-18","close":5911.0146},{"date":"2022-08-19","close":5843.8442},{"date":"2022-08-22","close":5793.4663},{"date":"2022-08-23","close":5650.729},{"date":"2022-08-24","close":6196.4902},{"date":"2022-08-25","close":6179.6968},{"date":"2022-08-26","close":6129.3193},{"date":"2022-08-29","close":5911.0146},{"date":"2022-08-30","close":5911.0146},{"date":"2022-08-31","close":5894.2222},{"date":"2022-09-01","close":5692.7104},{"date":"2022-09-02","close":5650.729},{"date":"2022-09-05","close":5558.3687},{"date":"2022-09-06","close":5600.3506},{"date":"2022-09-07","close":5549.9727},{"date":"2022-09-08","close":5558.3687},{"date":"2022-09-13","close":5692.7104},{"date":"2022-09-14","close":5583.5576},{"date":"2022-09-15","close":5768.2769},{"date":"2022-09-16","close":5633.9355},{"date":"2022-09-19","close":5566.7656},{"date":"2022-09-20","close":5608.7471},{"date":"2022-09-21","close":5608.7471},{"date":"2022-09-22","close":5541.5762},{"date":"2022-09-23","close":5365.2534},{"date":"2022-09-26","close":4920.248},{"date":"2022-09-27","close":4878.2666},{"date":"2022-09-28","close":4584.395},{"date":"2022-09-29","close":4601.1875},{"date":"2022-09-30","close":4634.7729},{"date":"2022-10-04","close":4811.0957},{"date":"2022-10-05","close":4668.3579},{"date":"2022-10-06","close":4811.0957},{"date":"2022-10-07","close":4777.5107},{"date":"2022-10-11","close":4466.8462},{"date":"2022-10-12","close":4458.4502},{"date":"2022-10-13","close":4315.7119},{"date":"2022-10-14","close":4466.8462},{"date":"2022-10-17","close":4685.1504},{"date":"2022-10-18","close":4811.0957},{"date":"2022-10-19","close":4735.5288},{"date":"2022-10-20","close":4685.1504},{"date":"2022-10-21","close":4550.8101},{"date":"2022-10-24","close":4752.3213},{"date":"2022-10-25","close":4668.3579},{"date":"2022-10-26","close":4559.2061},{"date":"2022-10-27","close":4701.9438},{"date":"2022-10-28","close":4643.1689},{"date":"2022-10-31","close":4769.1143},{"date":"2022-11-01","close":4819.4922},{"date":"2022-11-02","close":4945.4375},{"date":"2022-11-03","close":4861.4736},{"date":"2022-11-04","close":4836.2847},{"date":"2022-11-07","close":4895.0586},{"date":"2022-11-08","close":4945.4375},{"date":"2022-11-09","close":5021.0039},{"date":"2022-11-10","close":4995.8149},{"date":"2022-11-11","close":5096.5713},{"date":"2022-11-14","close":5104.9673},{"date":"2022-11-15","close":5205.7231},{"date":"2022-11-16","close":5197.3271},{"date":"2022-11-17","close":5138.5527},{"date":"2022-11-18","close":5104.9673},{"date":"2022-11-21","close":4945.4375},{"date":"2022-11-22","close":4937.04},{"date":"2022-11-23","close":5029.4004},{"date":"2022-11-24","close":5104.9673},{"date":"2022-11-25","close":5096.5713},{"date":"2022-11-28","close":4970.626},{"date":"2022-11-29","close":4962.2295},{"date":"2022-11-30","close":5012.6074},{"date":"2022-12-01","close":5121.7598},{"date":"2022-12-02","close":5130.1567},{"date":"2022-12-05","close":5163.7417},{"date":"2022-12-06","close":5180.5347},{"date":"2022-12-07","close":5104.9673},{"date":"2022-12-08","close":4987.4189},{"date":"2022-12-09","close":5029.4004},{"date":"2022-12-12","close":5054.5898},{"date":"2022-12-13","close":5146.9487},{"date":"2022-12-14","close":5188.9302},{"date":"2022-12-15","close":5121.7598},{"date":"2022-12-16","close":5021.0039},{"date":"2022-12-19","close":5029.4004},{"date":"2022-12-20","close":5121.7598},{"date":"2022-12-21","close":5130.1567},{"date":"2022-12-22","close":5172.1382},{"date":"2022-12-23","close":5071.3818},{"date":"2022-12-26","close":5046.1929},{"date":"2022-12-27","close":5079.7783},{"date":"2022-12-28","close":5105.918},{"date":"2022-12-29","close":4914.228},{"date":"2023-01-02","close":4687.6855},{"date":"2023-01-03","close":4626.6934},{"date":"2023-01-04","close":4774.8174},{"date":"2023-01-05","close":4757.3911},{"date":"2023-01-06","close":4888.0884},{"date":"2023-01-09","close":4957.7939},{"date":"2023-01-10","close":4905.5151},{"date":"2023-01-11","close":4983.9336},{"date":"2023-01-12","close":4957.7939},{"date":"2023-01-13","close":4966.5073},{"date":"2023-01-16","close":5018.7861},{"date":"2023-01-17","close":5010.0732},{"date":"2023-01-18","close":5044.9253},{"date":"2023-01-19","close":5001.3599},{"date":"2023-01-20","close":5001.3599},{"date":"2023-01-25","close":5062.3521},{"date":"2023-01-26","close":5079.7783},{"date":"2023-01-27","close":5140.7705},{"date":"2023-01-30","close":5132.0576},{"date":"2023-01-31","close":5166.9106},{"date":"2023-02-01","close":5140.7705},{"date":"2023-02-02","close":5280.1816},{"date":"2023-02-03","close":5593.8555},{"date":"2023-02-06","close":5593.8555},{"date":"2023-02-07","close":6404.1807},{"date":"2023-02-08","close":6308.3354},{"date":"2023-02-09","close":6168.9248},{"date":"2023-02-10","close":5863.9639},{"date":"2023-02-13","close":5855.2505},{"date":"2023-02-14","close":5881.3901},{"date":"2023-02-15","close":5724.5527},{"date":"2023-02-16","close":5785.5454},{"date":"2023-02-17","close":5759.4053},{"date":"2023-02-20","close":5846.5371},{"date":"2023-02-21","close":5863.9639},{"date":"2023-02-22","close":5724.5527},{"date":"2023-02-23","close":5829.1108},{"date":"2023-02-24","close":5951.0952},{"date":"2023-02-27","close":5933.6694},{"date":"2023-02-28","close":5881.3901},{"date":"2023-03-02","close":5802.9712},{"date":"2023-03-03","close":5750.6929},{"date":"2023-03-06","close":5829.1108},{"date":"2023-03-07","close":5951.0952},{"date":"2023-03-08","close":5959.8081},{"date":"2023-03-09","close":6813.6992},{"date":"2023-03-10","close":6447.7461},{"date":"2023-03-13","close":6273.4829},{"date":"2023-03-14","close":5654.8477},{"date":"2023-03-15","close":5898.8164},{"date":"2023-03-16","close":5776.8325},{"date":"2023-03-17","close":5933.6694},{"date":"2023-03-20","close":5785.5454},{"date":"2023-03-21","close":5707.127},{"date":"2023-03-22","close":5707.127},{"date":"2023-03-23","close":5480.5845},{"date":"2023-03-24","close":5480.5845},{"date":"2023-03-27","close":5567.7158},{"date":"2023-03-28","close":5715.8398},{"date":"2023-03-29","close":5689.7002},{"date":"2023-03-30","close":5768.1187},{"date":"2023-03-31","close":5776.8325},{"date":"2023-04-03","close":5898.8164},{"date":"2023-04-04","close":6238.6304},{"date":"2023-04-05","close":5942.3823},{"date":"2023-04-06","close":5951.0952},{"date":"2023-04-07","close":5977.2354},{"date":"2023-04-10","close":6020.8008},{"date":"2023-04-11","close":6107.9326},{"date":"2023-04-12","close":6160.2114},{"date":"2023-04-13","close":6099.2192},{"date":"2023-04-14","close":6142.7852},{"date":"2023-04-17","close":6247.3433},{"date":"2023-04-18","close":6203.7773},{"date":"2023-04-19","close":6534.8779},{"date":"2023-04-20","close":6238.6304},{"date":"2023-04-21","close":6029.5137},{"date":"2023-04-24","close":5933.6694},{"date":"2023-04-25","close":5968.522},{"date":"2023-04-26","close":5811.6851},{"date":"2023-04-27","close":6325.7617},{"date":"2023-04-28","close":5672.2739},{"date":"2023-05-02","close":5672.2739},{"date":"2023-05-03","close":5402.1655},{"date":"2023-05-04","close":5367.313},{"date":"2023-05-08","close":5384.7393},{"date":"2023-05-09","close":5341.1733},{"date":"2023-05-10","close":5315.0337},{"date":"2023-05-11","close":5271.4678},{"date":"2023-05-12","close":5262.7549},{"date":"2023-05-15","close":5149.4834},{"date":"2023-05-16","close":5088.4912},{"date":"2023-05-17","close":5123.3442},{"date":"2023-05-18","close":5236.6157},{"date":"2023-05-19","close":5254.042},{"date":"2023-05-22","close":5271.4678},{"date":"2023-05-23","close":5254.042},{"date":"2023-05-24","close":5201.7627},{"date":"2023-05-25","close":5114.6309},{"date":"2023-05-26","close":5105.918},{"date":"2023-05-30","close":5088.4912},{"date":"2023-05-31","close":5018.7861},{"date":"2023-06-01","close":5036.2129},{"date":"2023-06-02","close":5140.7705},{"date":"2023-06-05","close":5105.918},{"date":"2023-06-07","close":5123.3442},{"date":"2023-06-08","close":5062.3521},{"date":"2023-06-09","close":5262.7549},{"date":"2023-06-12","close":5184.3364},{"date":"2023-06-13","close":5201.7627},{"date":"2023-06-14","close":5123.3442},{"date":"2023-06-15","close":5044.9253},{"date":"2023-06-16","close":5097.2051},{"date":"2023-06-19","close":5088.4912},{"date":"2023-06-20","close":5088.4912},{"date":"2023-06-21","close":5036.2129},{"date":"2023-06-22","close":5018.7861},{"date":"2023-06-23","close":5018.7861},{"date":"2023-06-26","close":5036.2129},{"date":"2023-06-27","close":5062.3521},{"date":"2023-06-28","close":6578.4438},{"date":"2023-06-29","close":6961.8232},{"date":"2023-06-30","close":6578.4438},{"date":"2023-07-03","close":6604.5835},{"date":"2023-07-04","close":6447.7461},{"date":"2023-07-05","close":6282.1958},{"date":"2023-07-06","close":6046.9404},{"date":"2023-07-07","close":5863.9639},{"date":"2023-07-10","close":5916.2427},{"date":"2023-07-11","close":5942.3823},{"date":"2023-07-12","close":5741.9795},{"date":"2023-07-13","close":5829.1108},{"date":"2023-07-14","close":5680.9873},{"date":"2023-07-17","close":5724.5527},{"date":"2023-07-18","close":5524.1504},{"date":"2023-07-19","close":5515.437},{"date":"2023-07-20","close":5471.8711},{"date":"2023-07-21","close":5384.7393},{"date":"2023-07-24","close":5288.8945},{"date":"2023-07-25","close":5149.4834},{"date":"2023-07-26","close":4879.376},{"date":"2023-07-27","close":5044.9253},{"date":"2023-07-28","close":5105.918},{"date":"2023-07-31","close":5149.4834},{"date":"2023-08-01","close":5166.9106},{"date":"2023-08-02","close":5044.9253},{"date":"2023-08-03","close":5018.7861},{"date":"2023-08-04","close":5053.6392},{"date":"2023-08-07","close":5027.4995},{"date":"2023-08-08","close":4914.228},{"date":"2023-08-09","close":5010.0732},{"date":"2023-08-10","close":5062.3521},{"date":"2023-08-11","close":5062.3521},{"date":"2023-08-14","close":5001.3599},{"date":"2023-08-16","close":4888.0884},{"date":"2023-08-17","close":4870.6626},{"date":"2023-08-18","close":4774.8174},{"date":"2023-08-21","close":4783.5308},{"date":"2023-08-22","close":4748.6777},{"date":"2023-08-23","close":4731.2515},{"date":"2023-08-24","close":4861.9487},{"date":"2023-08-25","close":4914.228},{"date":"2023-08-28","close":4949.0806},{"date":"2023-08-29","close":4957.7939},{"date":"2023-08-30","close":4966.5073},{"date":"2023-08-31","close":4931.6543},{"date":"2023-09-01","close":4940.3682},{"date":"2023-09-04","close":4896.8018},{"date":"2023-09-05","close":4879.376},{"date":"2023-09-06","close":4861.9487},{"date":"2023-09-07","close":4818.3828},{"date":"2023-09-08","close":4844.5229},{"date":"2023-09-11","close":4914.228},{"date":"2023-09-12","close":4827.0967},{"date":"2023-09-13","close":4888.0884},{"date":"2023-09-14","close":4983.9336},{"date":"2023-09-15","close":5018.7861},{"date":"2023-09-18","close":4922.9414},{"date":"2023-09-19","close":4870.6626},{"date":"2023-09-20","close":4870.6626},{"date":"2023-09-21","close":4783.5308},{"date":"2023-09-22","close":4670.2593},{"date":"2023-09-25","close":4591.8403},{"date":"2023-09-26","close":4513.4224},{"date":"2023-09-27","close":4565.7012},{"date":"2023-10-04","close":4400.1509},{"date":"2023-10-05","close":4356.5854},{"date":"2023-10-06","close":4469.8564},{"date":"2023-10-10","close":4339.1592},{"date":"2023-10-11","close":4435.0034},{"date":"2023-10-12","close":4487.2832},{"date":"2023-10-13","close":4461.1431},{"date":"2023-10-16","close":4365.2979},{"date":"2023-10-17","close":4461.1431},{"date":"2023-10-18","close":4495.9961},{"date":"2023-10-19","close":4365.2979},{"date":"2023-10-20","close":4208.4609},{"date":"2023-10-23","close":4156.1826},{"date":"2023-10-24","close":4269.4536},{"date":"2023-10-25","close":4278.1665},{"date":"2023-10-26","close":4108.2598},{"date":"2023-10-27","close":4086.4771},{"date":"2023-10-30","close":4164.8955},{"date":"2023-10-31","close":4134.3994},{"date":"2023-11-01","close":4208.4609},{"date":"2023-11-02","close":4374.0117},{"date":"2023-11-03","close":4400.1509},{"date":"2023-11-06","close":4495.9961},{"date":"2023-11-07","close":4426.291},{"date":"2023-11-08","close":4408.8643},{"date":"2023-11-09","close":4426.291},{"date":"2023-11-10","close":4347.8721},{"date":"2023-11-13","close":4299.9492},{"date":"2023-11-14","close":4382.7251},{"date":"2023-11-15","close":4469.8564},{"date":"2023-11-16","close":4504.709},{"date":"2023-11-17","close":4495.9961},{"date":"2023-11-20","close":4530.8486},{"date":"2023-11-21","close":4591.8403},{"date":"2023-11-22","close":4574.4146},{"date":"2023-11-23","close":4556.9878},{"date":"2023-11-24","close":4591.8403},{"date":"2023-11-27","close":4652.8335},{"date":"2023-11-28","close":4548.2749},{"date":"2023-11-29","close":4556.9878},{"date":"2023-11-30","close":4670.2593},{"date":"2023-12-01","close":4783.5308},{"date":"2023-12-04","close":4766.1045},{"date":"2023-12-05","close":4766.1045},{"date":"2023-12-06","close":5018.7861},{"date":"2023-12-07","close":4896.8018},{"date":"2023-12-08","close":4888.0884},{"date":"2023-12-11","close":4870.6626},{"date":"2023-12-12","close":4870.6626},{"date":"2023-12-13","close":4748.6777},{"date":"2023-12-14","close":4696.3989},{"date":"2023-12-15","close":4792.2437},{"date":"2023-12-18","close":4800.957},{"date":"2023-12-19","close":4835.8096},{"date":"2023-12-20","close":4922.9414},{"date":"2023-12-21","close":4914.228},{"date":"2023-12-22","close":4879.376},{"date":"2023-12-26","close":4966.5073},{"date":"2023-12-27","close":4930.2554},{"date":"2023-12-28","close":4948.3813},{"date":"2024-01-02","close":4857.7515},{"date":"2024-01-03","close":4921.1924},{"date":"2024-01-04","close":4821.4995},{"date":"2024-01-05","close":4776.1846},{"date":"2024-01-08","close":4812.4365},{"date":"2024-01-09","close":4830.563},{"date":"2024-01-10","close":5039.0112},{"date":"2024-01-11","close":5048.0737},{"date":"2024-01-12","close":4975.5703},{"date":"2024-01-15","close":4957.4443},{"date":"2024-01-16","close":4921.1924},{"date":"2024-01-17","close":4758.0591},{"date":"2024-01-18","close":4748.9961},{"date":"2024-01-19","close":4767.1221},{"date":"2024-01-22","close":4739.9326},{"date":"2024-01-23","close":4739.9326},{"date":"2024-01-24","close":4785.248},{"date":"2024-01-25","close":4703.6812},{"date":"2024-01-26","close":4748.9961},{"date":"2024-01-29","close":4694.6182},{"date":"2024-01-30","close":4703.6812},{"date":"2024-01-31","close":4685.5552},{"date":"2024-02-01","close":4776.1846},{"date":"2024-02-02","close":4812.4365},{"date":"2024-02-05","close":5084.3257},{"date":"2024-02-06","close":5029.9482},{"date":"2024-02-07","close":5039.0112},{"date":"2024-02-08","close":5029.9482},{"date":"2024-02-13","close":5039.0112},{"date":"2024-02-14","close":5093.3887},{"date":"2024-02-15","close":5129.6406},{"date":"2024-02-16","close":5165.8926},{"date":"2024-02-19","close":5120.5776},{"date":"2024-02-20","close":5102.4521},{"date":"2024-02-21","close":5029.9482},{"date":"2024-02-22","close":5002.7593},{"date":"2024-02-23","close":5093.3887},{"date":"2024-02-26","close":5066.2002},{"date":"2024-02-27","close":5029.9482},{"date":"2024-02-28","close":5075.2632},{"date":"2024-02-29","close":5111.5146},{"date":"2024-03-04","close":5093.3887},{"date":"2024-03-05","close":5039.0112},{"date":"2024-03-06","close":4939.3184},{"date":"2024-03-07","close":4857.7515},{"date":"2024-03-08","close":4884.9404},{"date":"2024-03-11","close":4875.8774},{"date":"2024-03-12","close":4857.7515},{"date":"2024-03-13","close":4875.8774},{"date":"2024-03-14","close":4894.0034},{"date":"2024-03-15","close":4857.7515},{"date":"2024-03-18","close":4812.4365},{"date":"2024-03-19","close":4703.6812},{"date":"2024-03-20","close":4721.8071},{"date":"2024-03-21","close":4776.1846},{"date":"2024-03-22","close":4803.374},{"date":"2024-03-25","close":4739.9326},{"date":"2024-03-26","close":4785.248},{"date":"2024-03-27","close":4758.0591},{"date":"2024-03-28","close":4685.5552},{"date":"2024-03-29","close":4694.6182},{"date":"2024-04-01","close":4685.5552},{"date":"2024-04-02","close":4613.0513},{"date":"2024-04-03","close":4526.9531},{"date":"2024-04-04","close":4508.8271},{"date":"2024-04-05","close":4540.5474},{"date":"2024-04-08","close":4440.855},{"date":"2024-04-09","close":4463.5127},{"date":"2024-04-11","close":4440.855},{"date":"2024-04-12","close":4486.1699},{"date":"2024-04-15","close":4472.5752},{"date":"2024-04-16","close":4345.6938},{"date":"2024-04-17","close":4345.6938},{"date":"2024-04-18","close":4449.918},{"date":"2024-04-19","close":4431.7925},{"date":"2024-04-22","close":4549.6108},{"date":"2024-04-23","close":4540.5474},{"date":"2024-04-24","close":4558.6738},{"date":"2024-04-25","close":4549.6108},{"date":"2024-04-26","close":4526.9531},{"date":"2024-04-29","close":4558.6738},{"date":"2024-04-30","close":4558.6738},{"date":"2024-05-02","close":4694.6182},{"date":"2024-05-03","close":4712.7441},{"date":"2024-05-07","close":4694.6182},{"date":"2024-05-08","close":4703.6812},{"date":"2024-05-09","close":4685.5552},{"date":"2024-05-10","close":4667.4297},{"date":"2024-05-13","close":4622.1143},{"date":"2024-05-14","close":4694.6182},{"date":"2024-05-16","close":4694.6182},{"date":"2024-05-17","close":4685.5552},{"date":"2024-05-20","close":4676.4922},{"date":"2024-05-21","close":4658.3662},{"date":"2024-05-22","close":4712.7441},{"date":"2024-05-23","close":4721.8071},{"date":"2024-05-24","close":4712.7441},{"date":"2024-05-27","close":4676.4922},{"date":"2024-05-28","close":4649.3032},{"date":"2024-05-29","close":4549.6108},{"date":"2024-05-30","close":4658.3662},{"date":"2024-05-31","close":4685.5552},{"date":"2024-06-03","close":4721.8071},{"date":"2024-06-04","close":4712.7441},{"date":"2024-06-05","close":4676.4922},{"date":"2024-06-07","close":4694.6182},{"date":"2024-06-10","close":4730.8701},{"date":"2024-06-11","close":4748.9961},{"date":"2024-06-12","close":4739.9326},{"date":"2024-06-13","close":4730.8701},{"date":"2024-06-14","close":4758.0591},{"date":"2024-06-17","close":4758.0591},{"date":"2024-06-18","close":4748.9961},{"date":"2024-06-19","close":4640.2402},{"date":"2024-06-20","close":4676.4922},{"date":"2024-06-21","close":4622.1143},{"date":"2024-06-24","close":4531.4849},{"date":"2024-06-25","close":4594.9258},{"date":"2024-06-26","close":4594.9258},{"date":"2024-06-27","close":4567.7368},{"date":"2024-06-28","close":4576.7993},{"date":"2024-07-01","close":4558.6738},{"date":"2024-07-02","close":4513.3589},{"date":"2024-07-03","close":4431.7925},{"date":"2024-07-04","close":4463.5127},{"date":"2024-07-05","close":4468.0444},{"date":"2024-07-08","close":4558.6738},{"date":"2024-07-09","close":4576.7993},{"date":"2024-07-10","close":4576.7993},{"date":"2024-07-11","close":4576.7993},{"date":"2024-07-12","close":4631.1777},{"date":"2024-07-15","close":4658.3662},{"date":"2024-07-16","close":4658.3662},{"date":"2024-07-17","close":4667.4297},{"date":"2024-07-18","close":4622.1143},{"date":"2024-07-19","close":4622.1143},{"date":"2024-07-22","close":4594.9258},{"date":"2024-07-23","close":4576.7993},{"date":"2024-07-24","close":4567.7368},{"date":"2024-07-25","close":4517.8901},{"date":"2024-07-26","close":4517.8901},{"date":"2024-07-29","close":4513.3589},{"date":"2024-07-30","close":4468.0444},{"date":"2024-07-31","close":4499.7646},{"date":"2024-08-01","close":4558.6738},{"date":"2024-08-02","close":4490.7017},{"date":"2024-08-05","close":3860.825},{"date":"2024-08-06","close":4010.3638},{"date":"2024-08-07","close":4060.2102},{"date":"2024-08-08","close":4060.2102},{"date":"2024-08-09","close":4087.3994},{"date":"2024-08-12","close":4146.3086},{"date":"2024-08-13","close":4123.6514},{"date":"2024-08-14","close":4168.9658},{"date":"2024-08-16","close":4200.686},{"date":"2024-08-19","close":4141.7769},{"date":"2024-08-20","close":4218.8125},{"date":"2024-08-21","close":4209.749},{"date":"2024-08-22","close":4159.9033},{"date":"2024-08-23","close":4119.1196},{"date":"2024-08-26","close":4096.4624},{"date":"2024-08-27","close":4096.4624},{"date":"2024-08-28","close":4078.3364},{"date":"2024-08-29","close":4042.0845},{"date":"2024-08-30","close":4073.8047},{"date":"2024-09-02","close":4064.7419},{"date":"2024-09-03","close":4128.1826},{"date":"2024-09-04","close":4010.3638},{"date":"2024-09-05","close":4028.49},{"date":"2024-09-06","close":3978.6436},{"date":"2024-09-09","close":3992.238},{"date":"2024-09-10","close":3960.5178},{"date":"2024-09-11","close":3996.7698},{"date":"2024-09-12","close":4033.0212},{"date":"2024-09-13","close":4028.49},{"date":"2024-09-19","close":4051.1475},{"date":"2024-09-20","close":4046.6157},{"date":"2024-09-23","close":4100.9937},{"date":"2024-09-24","close":4132.7139},{"date":"2024-09-25","close":4132.7139},{"date":"2024-09-26","close":4164.4346},{"date":"2024-09-27","close":4150.8398},{"date":"2024-09-30","close":4105.5249},{"date":"2024-10-02","close":4073.8047},{"date":"2024-10-04","close":4073.8047},{"date":"2024-10-07","close":4105.5249},{"date":"2024-10-08","close":4100.9937},{"date":"2024-10-10","close":4082.8677},{"date":"2024-10-11","close":4087.3994},{"date":"2024-10-14","close":4087.3994},{"date":"2024-10-15","close":4091.9304},{"date":"2024-10-16","close":4087.3994},{"date":"2024-10-17","close":4060.2102},{"date":"2024-10-18","close":4046.6157},{"date":"2024-10-21","close":4028.49},{"date":"2024-10-22","close":3974.1118},{"date":"2024-10-23","close":4033.0212},{"date":"2024-10-24","close":3987.7065},{"date":"2024-10-25","close":3983.1753},{"date":"2024-10-28","close":4001.301},{"date":"2024-10-29","close":3996.7698},{"date":"2024-10-30","close":3969.5808},{"date":"2024-10-31","close":4060.2102},{"date":"2024-11-01","close":4046.6157},{"date":"2024-11-04","close":4046.6157},{"date":"2024-11-05","close":4055.679},{"date":"2024-11-06","close":4051.1475},{"date":"2024-11-07","close":4051.1475},{"date":"2024-11-08","close":4042.0845},{"date":"2024-11-11","close":3955.9861},{"date":"2024-11-12","close":3833.6362},{"date":"2024-11-13","close":3770.1953},{"date":"2024-11-14","close":3706.7544},{"date":"2024-11-15","close":3788.321},{"date":"2024-11-18","close":3829.1047},{"date":"2024-11-19","close":3824.573},{"date":"2024-11-20","close":3806.447},{"date":"2024-11-21","close":3820.0415},{"date":"2024-11-22","close":3783.7898},{"date":"2024-11-25","close":3824.573},{"date":"2024-11-26","close":4078.3364},{"date":"2024-11-27","close":4141.7769},{"date":"2024-11-28","close":4182.5605},{"date":"2024-11-29","close":4164.4346},{"date":"2024-12-02","close":4164.4346},{"date":"2024-12-03","close":4209.749},{"date":"2024-12-04","close":4168.9658},{"date":"2024-12-05","close":4096.4624},{"date":"2024-12-06","close":4019.4272},{"date":"2024-12-09","close":3815.5103},{"date":"2024-12-10","close":4023.9583},{"date":"2024-12-11","close":4223.3438},{"date":"2024-12-12","close":4282.2529},{"date":"2024-12-13","close":4282.2529},{"date":"2024-12-16","close":4359.2886},{"date":"2024-12-17","close":4427.2607},{"date":"2024-12-18","close":4449.918},{"date":"2024-12-19","close":4422.729},{"date":"2024-12-20","close":4345.6938},{"date":"2024-12-23","close":4413.666},{"date":"2024-12-24","close":4404.603},{"date":"2024-12-26","close":4422.729},{"date":"2024-12-27","close":4427.4746},{"date":"2024-12-30","close":4503.4014},{"date":"2025-01-02","close":4536.6191},{"date":"2025-01-03","close":4493.9106},{"date":"2025-01-06","close":4531.8735},{"date":"2025-01-07","close":4555.6011},{"date":"2025-01-08","close":4546.1099},{"date":"2025-01-09","close":4569.8369},{"date":"2025-01-10","close":4555.6011},{"date":"2025-01-13","close":4527.1284},{"date":"2025-01-14","close":4574.5825},{"date":"2025-01-15","close":4598.3096},{"date":"2025-01-16","close":4617.2915},{"date":"2025-01-17","close":4617.2915},{"date":"2025-01-20","close":4631.5273},{"date":"2025-01-21","close":4541.3647},{"date":"2025-01-22","close":4413.2383},{"date":"2025-01-23","close":4318.3301},{"date":"2025-01-24","close":4318.3301},{"date":"2025-01-31","close":4280.3667},{"date":"2025-02-03","close":4119.0225},{"date":"2025-02-04","close":4123.7681},{"date":"2025-02-05","close":4161.731},{"date":"2025-02-06","close":4285.1118},{"date":"2025-02-07","close":4213.9307},{"date":"2025-02-10","close":4308.8394},{"date":"2025-02-11","close":4289.8574},{"date":"2025-02-12","close":4218.6763},{"date":"2025-02-13","close":4194.9492},{"date":"2025-02-14","close":4180.7129},{"date":"2025-02-17","close":4190.2036},{"date":"2025-02-18","close":4166.4766},{"date":"2025-02-19","close":4194.9492},{"date":"2025-02-20","close":4194.9492},{"date":"2025-02-21","close":4209.1855},{"date":"2025-02-24","close":4285.1118},{"date":"2025-02-25","close":4232.9126},{"date":"2025-02-26","close":4285.1118},{"date":"2025-02-27","close":4242.4033},{"date":"2025-02-28","close":4213.9307},{"date":"2025-03-04","close":4171.2222},{"date":"2025-03-05","close":4223.4214},{"date":"2025-03-06","close":4185.4585},{"date":"2025-03-07","close":4152.2402},{"date":"2025-03-10","close":4123.7681},{"date":"2025-03-11","close":4047.8411},{"date":"2025-03-12","close":3995.6416},{"date":"2025-03-13","close":3981.4053},{"date":"2025-03-14","close":3995.6416},{"date":"2025-03-17","close":3995.6416},{"date":"2025-03-18","close":3971.9146},{"date":"2025-03-19","close":4024.114},{"date":"2025-03-20","close":3976.6599},{"date":"2025-03-21","close":3943.4419},{"date":"2025-03-24","close":3938.6965},{"date":"2025-03-25","close":3948.1875},{"date":"2025-03-26","close":3929.2058},{"date":"2025-03-27","close":3905.4785},{"date":"2025-03-28","close":3848.5337},{"date":"2025-03-31","close":3758.3706},{"date":"2025-04-01","close":3810.5703},{"date":"2025-04-02","close":3801.0793},{"date":"2025-04-03","close":3782.0977},{"date":"2025-04-04","close":3782.0977},{"date":"2025-04-07","close":3658.717},{"date":"2025-04-08","close":3653.9714},{"date":"2025-04-09","close":3663.4624},{"date":"2025-04-10","close":3777.3523},{"date":"2025-04-11","close":3986.1506},{"date":"2025-04-14","close":3929.2058},{"date":"2025-04-15","close":3957.6782},{"date":"2025-04-16","close":3957.6782},{"date":"2025-04-17","close":4005.1323},{"date":"2025-04-18","close":4104.7861},{"date":"2025-04-21","close":3981.4053},{"date":"2025-04-22","close":3986.1506},{"date":"2025-04-23","close":4009.8779},{"date":"2025-04-24","close":4028.8594},{"date":"2025-04-25","close":4100.0405},{"date":"2025-04-28","close":4062.0774},{"date":"2025-04-29","close":4085.8044},{"date":"2025-04-30","close":4009.8779},{"date":"2025-05-02","close":4043.0957},{"date":"2025-05-07","close":4090.5498},{"date":"2025-05-08","close":4085.8044},{"date":"2025-05-09","close":4085.8044},{"date":"2025-05-12","close":4147.4951},{"date":"2025-05-13","close":4156.9858},{"date":"2025-05-14","close":4166.4766},{"date":"2025-05-15","close":4147.4951},{"date":"2025-05-16","close":4128.5132},{"date":"2025-05-19","close":4057.332},{"date":"2025-05-20","close":4028.8594},{"date":"2025-05-21","close":4071.5684},{"date":"2025-05-22","close":4057.332},{"date":"2025-05-23","close":4038.3503},{"date":"2025-05-26","close":4057.332},{"date":"2025-05-27","close":4052.5867},{"date":"2025-05-28","close":4109.5317},{"date":"2025-05-29","close":4147.4951},{"date":"2025-05-30","close":4180.7129},{"date":"2025-06-02","close":4142.7495},{"date":"2025-06-04","close":4266.1304},{"date":"2025-06-05","close":4308.8394},{"date":"2025-06-09","close":4555.6011},{"date":"2025-06-10","close":4622.0366},{"date":"2025-06-11","close":4859.3076},{"date":"2025-06-12","close":5001.6699},{"date":"2025-06-13","close":5666.0283},{"date":"2025-06-16","close":5666.0283},{"date":"2025-06-17","close":5533.1567},{"date":"2025-06-18","close":5495.1934},{"date":"2025-06-19","close":5409.7759},{"date":"2025-06-20","close":5485.7026},{"date":"2025-06-23","close":5447.7393},{"date":"2025-06-24","close":5798.9004},{"date":"2025-06-25","close":5789.4092},{"date":"2025-06-26","close":5219.9595},{"date":"2025-06-27","close":5125.0508},{"date":"2025-06-30","close":5163.0142},{"date":"2025-07-01","close":5163.0142},{"date":"2025-07-02","close":5030.1426},{"date":"2025-07-03","close":5096.5786},{"date":"2025-07-04","close":5049.124},{"date":"2025-07-07","close":5219.9595},{"date":"2025-07-08","close":5238.9409},{"date":"2025-07-09","close":5590.1021},{"date":"2025-07-10","close":5599.5928},{"date":"2025-07-11","close":5703.9917},{"date":"2025-07-14","close":5485.7026},{"date":"2025-07-15","close":5419.2666},{"date":"2025-07-16","close":5381.3037},{"date":"2025-07-17","close":5324.3584},{"date":"2025-07-18","close":5362.3218},{"date":"2025-07-21","close":5295.8857},{"date":"2025-07-22","close":5229.4502},{"date":"2025-07-23","close":5144.0327},{"date":"2025-07-24","close":5011.1611},{"date":"2025-07-25","close":5096.5786},{"date":"2025-07-28","close":5115.5601},{"date":"2025-07-29","close":5068.106},{"date":"2025-07-30","close":5011.1611},{"date":"2025-07-31","close":5077.5967},{"date":"2025-08-01","close":4859.3076},{"date":"2025-08-04","close":4954.2158},{"date":"2025-08-05","close":4973.1978},{"date":"2025-08-06","close":4982.6885},{"date":"2025-08-07","close":5058.6152},{"date":"2025-08-08","close":5068.106},{"date":"2025-08-11","close":5011.1611},{"date":"2025-08-12","close":5020.6519},{"date":"2025-08-13","close":4992.1792},{"date":"2025-08-14","close":5020.6519},{"date":"2025-08-18","close":4944.7251},{"date":"2025-08-19","close":4954.2158},{"date":"2025-08-20","close":4878.2891},{"date":"2025-08-21","close":4840.3257},{"date":"2025-08-22","close":4868.7983},{"date":"2025-08-25","close":4878.2891},{"date":"2025-08-26","close":4821.3442},{"date":"2025-08-27","close":4745.4175},{"date":"2025-08-28","close":4792.8716},{"date":"2025-08-29","close":4754.9082},{"date":"2025-09-01","close":4745.4175},{"date":"2025-09-02","close":4773.8901},{"date":"2025-09-03","close":4773.8901},{"date":"2025-09-04","close":4802.3623},{"date":"2025-09-05","close":4783.3809},{"date":"2025-09-08","close":4802.3623},{"date":"2025-09-09","close":4830.835},{"date":"2025-09-10","close":4982.6885},{"date":"2025-09-11","close":4963.7065},{"date":"2025-09-12","close":4992.1792},{"date":"2025-09-15","close":5020.6519},{"date":"2025-09-16","close":4906.7617},{"date":"2025-09-17","close":4821.3442},{"date":"2025-09-18","close":4868.7983},{"date":"2025-09-19","close":5320.0},{"date":"2025-09-22","close":4944.7251},{"date":"2025-09-23","close":4868.7983},{"date":"2025-09-24","close":4821.3442},{"date":"2025-09-25","close":4897.271},{"date":"2025-09-26","close":4811.8535},{"date":"2025-09-29","close":5068.106},{"date":"2025-09-30","close":4973.1978},{"date":"2025-10-01","close":4897.271},{"date":"2025-10-02","close":4954.2158},{"date":"2025-10-10","close":4830.835},{"date":"2025-10-13","close":4849.8169},{"date":"2025-10-14","close":4849.8169},{"date":"2025-10-15","close":4878.2891},{"date":"2025-10-16","close":4840.3257},{"date":"2025-10-17","close":4745.4175},{"date":"2025-10-20","close":4745.4175},{"date":"2025-10-21","close":4754.9082},{"date":"2025-10-22","close":4792.8716},{"date":"2025-10-23","close":4830.835},{"date":"2025-10-24","close":4830.835},{"date":"2025-10-27","close":4849.8169},{"date":"2025-10-28","close":4868.7983},{"date":"2025-10-29","close":4821.3442},{"date":"2025-10-30","close":4688.4727},{"date":"2025-10-31","close":4688.4727},{"date":"2025-11-03","close":4598.3096},{"date":"2025-11-04","close":4560.3462},{"date":"2025-11-05","close":4598.3096},{"date":"2025-11-06","close":4626.7822},{"date":"2025-11-07","close":4517.6377},{"date":"2025-11-10","close":4584.0732},{"date":"2025-11-11","close":4531.8735},{"date":"2025-11-12","close":4617.2915},{"date":"2025-11-13","close":4674.2363},{"date":"2025-11-14","close":4645.7637},{"date":"2025-11-17","close":4622.0366},{"date":"2025-11-18","close":4474.9287},{"date":"2025-11-19","close":4417.9839},{"date":"2025-11-20","close":4546.1099},{"date":"2025-11-21","close":4474.9287},{"date":"2025-11-24","close":4522.3828},{"date":"2025-11-25","close":4470.1831},{"date":"2025-11-26","close":4508.1465},{"date":"2025-11-27","close":4508.1465},{"date":"2025-11-28","close":4565.0918},{"date":"2025-12-01","close":4574.5825},{"date":"2025-12-02","close":4598.3096},{"date":"2025-12-03","close":4631.5273},{"date":"2025-12-04","close":4574.5825},{"date":"2025-12-05","close":4569.8369},{"date":"2025-12-08","close":4541.3647},{"date":"2025-12-09","close":4527.1284},{"date":"2025-12-10","close":4508.1465},{"date":"2025-12-11","close":4584.0732},{"date":"2025-12-12","close":4660.0},{"date":"2025-12-15","close":4631.5273},{"date":"2025-12-16","close":4612.5459},{"date":"2025-12-17","close":4631.5273},{"date":"2025-12-18","close":4612.5459},{"date":"2025-12-19","close":4650.5093},{"date":"2025-12-22","close":4716.9448},{"date":"2025-12-23","close":4702.709},{"date":"2025-12-24","close":4721.6904},{"date":"2025-12-26","close":4660.0},{"date":"2025-12-29","close":4695.0},{"date":"2025-12-30","close":4700.0},{"date":"2026-01-02","close":4665.0},{"date":"2026-01-05","close":4630.0},{"date":"2026-01-06","close":4645.0},{"date":"2026-01-07","close":4565.0},{"date":"2026-01-08","close":4470.0},{"date":"2026-01-09","close":4530.0},{"date":"2026-01-12","close":4595.0},{"date":"2026-01-13","close":4510.0},{"date":"2026-01-14","close":4550.0},{"date":"2026-01-15","close":4530.0},{"date":"2026-01-16","close":4485.0},{"date":"2026-01-19","close":4440.0},{"date":"2026-01-20","close":4535.0},{"date":"2026-01-21","close":4430.0},{"date":"2026-01-22","close":4490.0},{"date":"2026-01-23","close":4760.0},{"date":"2026-01-26","close":4985.0},{"date":"2026-01-27","close":5160.0},{"date":"2026-01-28","close":5380.0},{"date":"2026-01-29","close":5450.0},{"date":"2026-01-30","close":5400.0},{"date":"2026-02-02","close":5300.0},{"date":"2026-02-03","close":5480.0},{"date":"2026-02-04","close":5520.0},{"date":"2026-02-05","close":5480.0},{"date":"2026-02-06","close":5360.0},{"date":"2026-02-09","close":5520.0},{"date":"2026-02-10","close":5510.0},{"date":"2026-02-11","close":5440.0},{"date":"2026-02-12","close":5450.0},{"date":"2026-02-13","close":5450.0},{"date":"2026-02-19","close":5530.0},{"date":"2026-02-20","close":5650.0},{"date":"2026-02-23","close":5610.0},{"date":"2026-02-24","close":5550.0},{"date":"2026-02-25","close":5510.0},{"date":"2026-02-26","close":5510.0},{"date":"2026-02-27","close":5320.0},{"date":"2026-03-03","close":5160.0},{"date":"2026-03-04","close":4700.0},{"date":"2026-03-05","close":5120.0},{"date":"2026-03-06","close":5000.0},{"date":"2026-03-09","close":4785.0},{"date":"2026-03-10","close":4960.0},{"date":"2026-03-11","close":5000.0},{"date":"2026-03-12","close":4980.0},{"date":"2026-03-13","close":5000.0},{"date":"2026-03-16","close":4945.0},{"date":"2026-03-17","close":4980.0},{"date":"2026-03-18","close":4995.0},{"date":"2026-03-19","close":4875.0},{"date":"2026-03-20","close":5040.0},{"date":"2026-03-23","close":4905.0},{"date":"2026-03-24","close":4900.0},{"date":"2026-03-25","close":4980.0},{"date":"2026-03-26","close":4935.0},{"date":"2026-03-27","close":4955.0},{"date":"2026-03-30","close":4850.0},{"date":"2026-03-31","close":4760.0},{"date":"2026-04-01","close":4985.0},{"date":"2026-04-02","close":4820.0},{"date":"2026-04-03","close":4865.0},{"date":"2026-04-06","close":4990.0},{"date":"2026-04-07","close":4900.0},{"date":"2026-04-08","close":5030.0},{"date":"2026-04-09","close":5010.0},{"date":"2026-04-10","close":5090.0},{"date":"2026-04-13","close":5070.0},{"date":"2026-04-14","close":5250.0},{"date":"2026-04-15","close":5320.0},{"date":"2026-04-16","close":5470.0},{"date":"2026-04-17","close":5430.0},{"date":"2026-04-20","close":5410.0},{"date":"2026-04-21","close":5340.0},{"date":"2026-04-22","close":5310.0},{"date":"2026-04-23","close":5360.0},{"date":"2026-04-24","close":5360.0},{"date":"2026-04-27","close":5380.0},{"date":"2026-04-28","close":5350.0},{"date":"2026-04-29","close":5340.0},{"date":"2026-04-30","close":5230.0},{"date":"2026-05-04","close":5230.0},{"date":"2026-05-06","close":5080.0},{"date":"2026-05-07","close":5010.0},{"date":"2026-05-08","close":4975.0},{"date":"2026-05-11","close":4815.0},{"date":"2026-05-12","close":4640.0},{"date":"2026-05-13","close":4510.0},{"date":"2026-05-14","close":4675.0},{"date":"2026-05-15","close":4625.0},{"date":"2026-05-18","close":4565.0},{"date":"2026-05-19","close":4490.0},{"date":"2026-05-20","close":4335.0},{"date":"2026-05-21","close":4380.0},{"date":"2026-05-22","close":4500.0},{"date":"2026-05-26","close":4410.0},{"date":"2026-05-27","close":4270.0},{"date":"2026-05-28","close":4260.0},{"date":"2026-05-29","close":4135.0},{"date":"2026-06-01","close":4150.0},{"date":"2026-06-02","close":4095.0},{"date":"2026-06-04","close":4085.0},{"date":"2026-06-05","close":4055.0},{"date":"2026-06-08","close":3875.0},{"date":"2026-06-09","close":4050.0},{"date":"2026-06-10","close":4180.0},{"date":"2026-06-11","close":4155.0},{"date":"2026-06-12","close":4245.0},{"date":"2026-06-15","close":4220.0},{"date":"2026-06-16","close":4250.0},{"date":"2026-06-17","close":4250.0},{"date":"2026-06-18","close":4160.0},{"date":"2026-06-19","close":4060.0},{"date":"2026-06-22","close":3990.0},{"date":"2026-06-23","close":3880.0},{"date":"2026-06-24","close":3895.0},{"date":"2026-06-25","close":3880.0},{"date":"2026-06-26","close":3870.0},{"date":"2026-06-29","close":4040.0},{"date":"2026-06-30","close":3990.0},{"date":"2026-07-01","close":4030.0},{"date":"2026-07-02","close":3985.0},{"date":"2026-07-03","close":4050.0},{"date":"2026-07-06","close":4035.0},{"date":"2026-07-07","close":4015.0},{"date":"2026-07-08","close":4000.0},{"date":"2026-07-09","close":3955.0},{"date":"2026-07-10","close":4070.0},{"date":"2026-07-13","close":4010.0},{"date":"2026-07-14","close":4005.0},{"date":"2026-07-15","close":4040.0},{"date":"2026-07-16","close":4030.0},{"date":"2026-07-20","close":3965.0},{"date":"2026-07-21","close":3895.0},{"date":"2026-07-22","close":3910.0},{"date":"2026-07-23","close":3980.0},{"date":"2026-07-24","close":3870.0},{"date":"2026-07-27","close":3965.0},{"date":"2026-07-28","close":3830.0},{"date":"2026-07-29","close":3720.0},{"date":"2026-07-30","close":3810.0},{"date":"2026-07-31","close":3900.0},{"date":"2026-08-03","close":3920.0},{"date":"2026-08-04","close":4020.0},{"date":"2026-08-05","close":4200.0},{"date":"2026-08-06","close":4185.0},{"date":"2026-08-07","close":4190.0},{"date":"2026-08-10","close":4215.0},{"date":"2026-08-11","close":4250.0},{"date":"2026-08-12","close":4220.0},{"date":"2026-08-13","close":4160.0},{"date":"2026-08-14","close":4200.0},{"date":"2026-08-18","close":4090.0},{"date":"2026-08-19","close":4015.0},{"date":"2026-08-20","close":4060.0},{"date":"2026-08-21","close":4020.0},{"date":"2026-08-24","close":4040.0},{"date":"2026-08-25","close":4130.0},{"date":"2026-08-26","close":4180.0},{"date":"2026-08-27","close":4165.0},{"date":"2026-08-28","close":4260.0},{"date":"2026-08-31","close":4215.0},{"date":"2026-09-01","close":4255.0},{"date":"2026-09-02","close":4165.0},{"date":"2026-09-03","close":4180.0},{"date":"2026-09-04","close":4240.0},{"date":"2026-09-07","close":4230.0},{"date":"2026-09-08","close":4230.0},{"date":"2026-09-09","close":4210.0},{"date":"2026-09-10","close":4220.0},{"date":"2026-09-11","close":4195.0},{"date":"2026-09-14","close":4190.0},{"date":"2026-09-15","close":4135.0},{"date":"2026-09-16","close":4145.0},{"date":"2026-09-17","close":4105.0},{"date":"2026-09-18","close":4080.0},{"date":"2026-09-21","close":4055.0},{"date":"2026-09-22","close":4060.0},{"date":"2026-09-23","close":4055.0},{"date":"2026-09-28","close":4065.0},{"date":"2026-09-29","close":4050.0},{"date":"2026-09-30","close":4030.0},{"date":"2026-10-01","close":4010.0},{"date":"2026-10-02","close":4070.0},{"date":"2026-10-06","close":4040.0},{"date":"2026-10-07","close":4020.0},{"date":"2026-10-08","close":4015.0},{"date":"2026-10-12","close":3950.0},{"date":"2026-10-13","close":3965.0},{"date":"2026-10-14","close":3950.0},{"date":"2026-10-15","close":3945.0},{"date":"2026-10-16","close":3985.0},{"date":"2026-10-19","close":4030.0},{"date":"2026-10-20","close":3995.0},{"date":"2026-10-21","close":3955.0},{"date":"2026-10-22","close":3955.0},{"date":"2026-10-23","close":3880.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-16398.0,"foreign_net":17146.0,"institution_net":-748.0},{"date":"2026-10-21","retail_net":17507.0,"foreign_net":-15177.0,"institution_net":-2330.0},{"date":"2026-10-20","retail_net":-2739.0,"foreign_net":3053.0,"institution_net":-314.0},{"date":"2026-10-19","retail_net":-12882.0,"foreign_net":12195.0,"institution_net":687.0},{"date":"2026-10-16","retail_net":-10392.0,"foreign_net":11995.0,"institution_net":-1603.0},{"date":"2026-10-15","retail_net":-15881.0,"foreign_net":9487.0,"institution_net":6394.0},{"date":"2026-10-14","retail_net":6712.0,"foreign_net":-8729.0,"institution_net":2017.0},{"date":"2026-10-13","retail_net":-41337.0,"foreign_net":29921.0,"institution_net":11416.0},{"date":"2026-10-12","retail_net":-12728.0,"foreign_net":5950.0,"institution_net":6778.0},{"date":"2026-10-08","retail_net":-54.0,"foreign_net":1082.0,"institution_net":-1028.0},{"date":"2026-10-07","retail_net":-5381.0,"foreign_net":4170.0,"institution_net":1211.0},{"date":"2026-10-06","retail_net":33229.0,"foreign_net":-32275.0,"institution_net":-954.0},{"date":"2026-10-02","retail_net":1078.0,"foreign_net":-509.0,"institution_net":-569.0},{"date":"2026-10-01","retail_net":-5136.0,"foreign_net":3773.0,"institution_net":1363.0},{"date":"2026-09-30","retail_net":8508.0,"foreign_net":-5455.0,"institution_net":-3053.0},{"date":"2026-09-29","retail_net":-4115.0,"foreign_net":7887.0,"institution_net":-3772.0},{"date":"2026-09-28","retail_net":-20787.0,"foreign_net":17462.0,"institution_net":3325.0},{"date":"2026-09-23","retail_net":6518.0,"foreign_net":-4203.0,"institution_net":-2315.0},{"date":"2026-09-22","retail_net":-17960.0,"foreign_net":15482.0,"institution_net":2478.0},{"date":"2026-09-21","retail_net":2038.0,"foreign_net":-1438.0,"institution_net":-600.0},{"date":"2026-09-18","retail_net":3850.0,"foreign_net":-282.0,"institution_net":-3568.0},{"date":"2026-09-17","retail_net":2085.0,"foreign_net":-1531.0,"institution_net":-554.0},{"date":"2026-09-16","retail_net":6929.0,"foreign_net":-10762.0,"institution_net":3833.0},{"date":"2026-09-15","retail_net":4171.0,"foreign_net":-7617.0,"institution_net":3446.0},{"date":"2026-09-14","retail_net":-2216.0,"foreign_net":1530.0,"institution_net":686.0},{"date":"2026-09-11","retail_net":-3050.0,"foreign_net":3510.0,"institution_net":-460.0},{"date":"2026-09-10","retail_net":2068.0,"foreign_net":-1527.0,"institution_net":-541.0},{"date":"2026-09-09","retail_net":11538.0,"foreign_net":-12290.0,"institution_net":752.0},{"date":"2026-09-08","retail_net":14138.0,"foreign_net":-14033.0,"institution_net":-105.0},{"date":"2026-09-07","retail_net":2213.0,"foreign_net":-2193.0,"institution_net":-20.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-16398.0,"foreign_net":17146.0,"institution_net":-748.0},"d3":{"retail_net":-1630.0,"foreign_net":5022.0,"institution_net":-3392.0},"d7":{"retail_net":-34073.0,"foreign_net":29970.0,"institution_net":4103.0},"d14":{"retail_net":-64402.0,"foreign_net":42082.0,"institution_net":22320.0},"d30":{"retail_net":-48474.0,"foreign_net":26622.0,"institution_net":21852.0}},"analysis":"최근 5일 외국인 순매수 2.92만, 기관 순매수 -4308.00. 30일 누적: 외국인 2.66만, 기관 2.19만.","foreign_flow":29212.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-4308.0},"insider_trades":[],"price_analysis":{"current":3960.0,"low_30d":3845.0,"support":3884.0,"high_30d":4235.0,"change_1d":0.1,"change_7d":-2.5,"change_30d":-7.1,"resistance":4196.0,"position_in_range":29.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.68,"per":3.79,"quarter":"2024-Q2"},{"pbr":0.63,"per":6.09,"quarter":"2024-Q3"},{"pbr":0.69,"per":20.81,"quarter":"2024-Q4"},{"pbr":0.58,"per":26.99,"quarter":"2025-Q1"},{"pbr":0.79,"per":72.26,"quarter":"2025-Q2"},{"pbr":0.75,"per":8.11,"quarter":"2025-Q3"},{"pbr":0.7,"per":7.9,"quarter":"2025-Q4"},{"pbr":0.72,"per":8.77,"quarter":"2026-Q1"},{"pbr":0.59,"per":6.57,"quarter":"2026-Q2"},{"pbr":0.4,"per":6.52,"quarter":"현재"}],"timeline":[{"close":4576.7993,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4105.5249,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4503.4014,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3758.3706,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5163.0142,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4973.1978,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4760.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3990.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.68,"pbr_5y_low":0.58,"per_5y_avg":17.92,"per_5y_low":3.79,"current_pbr":0.4,"current_per":6.52,"pbr_5y_high":0.79,"per_5y_high":72.26,"pbr_5y_median":0.69,"per_5y_median":8.11,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":22.2,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -0.5%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 6.47x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.08,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.43,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.72,"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":34.44,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.0,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.46,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.68,"per":3.79,"close":4576.7993,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.63,"per":6.09,"close":4105.5249,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.69,"per":20.81,"close":4503.4014,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.58,"per":26.99,"close":3758.3706,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.79,"per":72.26,"close":5163.0142,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.75,"per":8.11,"close":4973.1978,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.7,"per":7.9,"close":4700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.72,"per":8.77,"close":4760.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.59,"per":6.57,"close":3990.0,"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":"6.5배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"1.9%"}],"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":184.0,"pbr":null,"per":null,"roa":0.010797492624438333,"roe":0.018587936153438657,"revenue":62245653798.0,"market_cap":null,"net_income":6717952130.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3444336933880654,"total_assets":622177051994.0,"total_equity":361414633370.0,"profit_margin":0.10792644498202464,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8813477065.0,"operating_margin":0.14159184661472998},{"eps":105.56,"pbr":0.55,"per":8.93,"roa":0.006803520440844667,"roe":0.011313795206017318,"revenue":62548771452.0,"market_cap":206800000000.0,"net_income":4012477490.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.31777548433950015,"total_assets":589764890822.0,"total_equity":354653537291.0,"profit_margin":0.06414958114851513,"dividend_yield":4.6,"fiscal_quarter":"Q1","operating_income":7012227887.0,"operating_margin":0.1121081633454814},{"eps":112.35,"pbr":null,"per":null,"roa":0.0076773315104107075,"roe":0.011874933203976206,"revenue":55539820088.0,"market_cap":null,"net_income":4270378509.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.36262573753550037,"total_assets":556232136545.0,"total_equity":359612844607.0,"profit_margin":0.07688859096471332,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7761761202.0,"operating_margin":0.13975128456847513},{"eps":205.32,"pbr":null,"per":null,"roa":0.013814890399807109,"roe":0.02198040452618574,"revenue":60808902123.0,"market_cap":null,"net_income":7804561527.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3518899711874017,"total_assets":564938360069.0,"total_equity":355069057883.0,"profit_margin":0.12834570687057428,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10171383164.0,"operating_margin":0.16726799545609353},{"eps":119.27,"pbr":null,"per":null,"roa":0.008315345082773457,"roe":0.013057432360552259,"revenue":56176902707.0,"market_cap":null,"net_income":4533742057.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3513521136604161,"total_assets":545225966195.0,"total_equity":347215434996.0,"profit_margin":0.08070473519422186,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7485287668.0,"operating_margin":0.13324493354574504},{"eps":158.12,"pbr":null,"per":null,"roa":0.011519691378563787,"roe":0.01754179044985446,"revenue":61245154047.0,"market_cap":null,"net_income":6010349093.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.33159629061288626,"total_assets":521745669696.0,"total_equity":342630309613.0,"profit_margin":0.09813591273503226,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7706746679.0,"operating_margin":0.12583439129054658},{"eps":130.48,"pbr":null,"per":null,"roa":0.009210388983415288,"roe":0.014293124338867372,"revenue":44662992652.0,"market_cap":null,"net_income":4959832549.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.43205825635904593,"total_assets":538504134617.0,"total_equity":347008283942.0,"profit_margin":0.11105016154303533,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6099971955.0,"operating_margin":0.13657777038204905},{"eps":-336.42,"pbr":null,"per":null,"roa":-0.02436730562319084,"roe":-0.03707899852227797,"revenue":66962564157.0,"market_cap":null,"net_income":-12787545520.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3162295394983974,"total_assets":524782908613.0,"total_equity":344873001689.0,"profit_margin":-0.19096558922114157,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-17440655813.0,"operating_margin":-0.26045382270769607},{"eps":187.09,"pbr":null,"per":null,"roa":0.013882933439102083,"roe":0.019883358334970673,"revenue":72399634503.0,"market_cap":null,"net_income":7111608609.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3041223888096788,"total_assets":512255471093.0,"total_equity":357666370499.0,"profit_margin":0.0982271341260061,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9139617652.0,"operating_margin":0.12623845016263563},{"eps":235.3,"pbr":null,"per":null,"roa":0.01749701853560774,"roe":0.02551366859008765,"revenue":82085548467.0,"market_cap":null,"net_income":8944059470.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.29301021123918464,"total_assets":511176201351.0,"total_equity":350559522180.0,"profit_margin":0.10896022061174004,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":9629713713.0,"operating_margin":0.11731314333449734},{"eps":588.52,"pbr":null,"per":null,"roa":0.04225629306920822,"roe":0.06396536890628321,"revenue":65772971719.0,"market_cap":null,"net_income":22370274023.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.34986057881512217,"total_assets":529395088830.0,"total_equity":349724771474.0,"profit_margin":0.3401134757689205,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9349575558.0,"operating_margin":0.1421492037480673},{"eps":196.94,"pbr":null,"per":null,"roa":0.01530163572936851,"roe":0.02286700849655632,"revenue":76341661573.0,"market_cap":null,"net_income":7485673999.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3089560753592743,"total_assets":489207437126.0,"total_equity":327356943088.0,"profit_margin":0.09805490009988835,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10114772459.0,"operating_margin":0.13249348063151567}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1207.85,"per":3.79,"date":"2024-06","close":4576.8,"source":"reported"},{"eps":1207.85,"per":3.73,"date":"2024-07","close":4499.76,"source":"reported"},{"eps":1207.85,"per":3.37,"date":"2024-08","close":4073.8,"source":"reported"},{"eps":674.49,"per":6.09,"date":"2024-09","close":4105.52,"source":"reported"},{"eps":674.49,"per":6.02,"date":"2024-10","close":4060.21,"source":"reported"},{"eps":674.49,"per":6.17,"date":"2024-11","close":4164.43,"source":"reported"},{"eps":216.45,"per":20.81,"date":"2024-12","close":4503.4,"source":"reported"},{"eps":216.45,"per":19.78,"date":"2025-01","close":4280.37,"source":"reported"},{"eps":216.45,"per":19.47,"date":"2025-02","close":4213.93,"source":"reported"},{"eps":139.27,"per":26.99,"date":"2025-03","close":3758.37,"source":"reported"},{"eps":139.27,"per":28.79,"date":"2025-04","close":4009.88,"source":"reported"},{"eps":139.27,"per":30.02,"date":"2025-05","close":4180.71,"source":"reported"},{"eps":71.45,"per":72.26,"date":"2025-06","close":5163.01,"source":"reported"},{"eps":71.45,"per":71.07,"date":"2025-07","close":5077.6,"source":"reported"},{"eps":71.45,"per":66.55,"date":"2025-08","close":4754.91,"source":"reported"},{"eps":613.19,"per":8.11,"date":"2025-09","close":4973.2,"source":"reported"},{"eps":613.19,"per":7.65,"date":"2025-10","close":4688.47,"source":"reported"},{"eps":613.19,"per":7.44,"date":"2025-11","close":4565.09,"source":"reported"},{"eps":595.06,"per":7.9,"date":"2025-12","close":4700.0,"source":"reported"},{"eps":595.06,"per":9.07,"date":"2026-01","close":5400.0,"source":"reported"},{"eps":595.06,"per":8.94,"date":"2026-02","close":5320.0,"source":"reported"},{"eps":542.5,"per":8.77,"date":"2026-03","close":4760.0,"source":"reported"},{"eps":542.5,"per":9.64,"date":"2026-04","close":5230.0,"source":"reported"},{"eps":542.5,"per":7.62,"date":"2026-05","close":4135.0,"source":"reported"},{"eps":607.23,"per":6.57,"date":"2026-06","close":3990.0,"source":"reported"},{"eps":607.23,"per":6.42,"date":"2026-07","close":3900.0,"source":"reported"},{"eps":607.23,"per":6.94,"date":"2026-08","close":4215.0,"source":"reported"},{"eps":607.23,"per":6.64,"date":"2026-09","close":4030.0,"source":"reported"},{"eps":607.23,"per":6.39,"date":"2026-10","close":3880.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":17.0,"std":19.46,"count":29,"current":6.39,"lower_1sd":0.0,"upper_1sd":36.46},"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":"KG모빌리언스","phase":"above-fold","symbol_resolved":true}