{"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":"2026-10-23T09:49:38.015430+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.0,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":266.3,"direction":"higher_better","percentile":95}],"summary":"매출 +10.0%","percentile":78},"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":39.4,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.1,"direction":"higher_better","percentile":50}],"summary":"RSI 39","percentile":40},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -3원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -3, PBR 1.33x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.67,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.37,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 0.4x","percentile":61}},"signals":[],"summary":"쏠리드(050890)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4994.32억. 현재가 8,220원, 전일 대비 -1.3%, 30일 -0.1%. ROE -0.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.90만, 기관 순매수 7.76만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.3,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.30%","value_pct":0.3},"growth":null,"safety":{"grade":"C","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.37,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":62},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.3},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-254.4785141400189,"grade":"D","trend":"하락","atr_14":696.4285714285714,"rsi_14":39.36731107205624,"sma_20":9296.5,"sma_60":9179.666666666666,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-254.48)가 시그널선(-102.74)을 하회합니다(데드크로스). SMA20 9296, SMA60 9180 — 혼조세입니다. 볼린저밴드 7796~10797 (현재 위치 14%).","bb_lower":7795.6165934690325,"bb_upper":10797.383406530967,"macd_signal":-102.74194428381367},"change_pct":-2.16,"chart_data":[{"date":"2024-10-23","open":4269,"high":4403,"low":4234,"close":4383,"volume":165384,"rsi_14":43.62,"sma_20":4501.25,"sma_60":4633.33,"sma_120":5085.83},{"date":"2024-10-24","open":4368,"high":4442,"low":4319,"close":4422,"volume":129487,"rsi_14":47.12,"sma_20":4501.75,"sma_60":4626.33,"sma_120":5075.58},{"date":"2024-10-25","open":4403,"high":4447,"low":4244,"close":4274,"volume":187247,"rsi_14":41.86,"sma_20":4485.0,"sma_60":4618.25,"sma_120":5064.0},{"date":"2024-10-28","open":4279,"high":4348,"low":4274,"close":4314,"volume":82233,"rsi_14":41.59,"sma_20":4474.0,"sma_60":4612.25,"sma_120":5052.58},{"date":"2024-10-29","open":4319,"high":4358,"low":4284,"close":4353,"volume":86536,"rsi_14":40.48,"sma_20":4461.25,"sma_60":4601.08,"sma_120":5041.08},{"date":"2024-10-30","open":4353,"high":4403,"low":4323,"close":4323,"volume":101151,"rsi_14":40.87,"sma_20":4447.25,"sma_60":4587.42,"sma_120":5029.17},{"date":"2024-10-31","open":4432,"high":4873,"low":4432,"close":4531,"volume":4394065,"rsi_14":52.92,"sma_20":4448.75,"sma_60":4578.08,"sma_120":5018.25},{"date":"2024-11-01","open":4492,"high":4645,"low":4487,"close":4531,"volume":568384,"rsi_14":55.7,"sma_20":4451.5,"sma_60":4566.58,"sma_120":5007.42},{"date":"2024-11-04","open":4521,"high":4586,"low":4477,"close":4576,"volume":336573,"rsi_14":52.36,"sma_20":4458.0,"sma_60":4555.33,"sma_120":4997.12},{"date":"2024-11-05","open":4576,"high":4600,"low":4521,"close":4521,"volume":187405,"rsi_14":58.42,"sma_20":4459.5,"sma_60":4545.67,"sma_120":4986.21},{"date":"2024-11-06","open":4556,"high":4610,"low":4482,"close":4600,"volume":331143,"rsi_14":61.27,"sma_20":4462.0,"sma_60":4550.42,"sma_120":4976.12},{"date":"2024-11-07","open":4640,"high":5036,"low":4600,"close":4719,"volume":4169239,"rsi_14":73.4,"sma_20":4472.5,"sma_60":4554.0,"sma_120":4968.21},{"date":"2024-11-08","open":4779,"high":5164,"low":4774,"close":4947,"volume":2733802,"rsi_14":77.31,"sma_20":4497.0,"sma_60":4557.75,"sma_120":4962.38},{"date":"2024-11-11","open":4976,"high":5026,"low":4917,"close":4947,"volume":828299,"rsi_14":79.65,"sma_20":4524.5,"sma_60":4562.75,"sma_120":4955.96},{"date":"2024-11-12","open":5065,"high":5115,"low":4779,"close":4848,"volume":1032201,"rsi_14":70.61,"sma_20":4540.75,"sma_60":4566.08,"sma_120":4948.04},{"date":"2024-11-13","open":4813,"high":5006,"low":4670,"close":4734,"volume":612215,"rsi_14":62.96,"sma_20":4559.5,"sma_60":4565.83,"sma_120":4939.25},{"date":"2024-11-14","open":4749,"high":4976,"low":4729,"close":4734,"volume":670399,"rsi_14":71.83,"sma_20":4577.75,"sma_60":4566.42,"sma_120":4930.96},{"date":"2024-11-15","open":4734,"high":4902,"low":4655,"close":4878,"volume":468978,"rsi_14":74.36,"sma_20":4609.5,"sma_60":4568.42,"sma_120":4922.79},{"date":"2024-11-18","open":4823,"high":4986,"low":4823,"close":4882,"volume":455565,"rsi_14":73.57,"sma_20":4638.75,"sma_60":4570.83,"sma_120":4913.75},{"date":"2024-11-19","open":4887,"high":5046,"low":4887,"close":4976,"volume":719360,"rsi_14":77.5,"sma_20":4674.5,"sma_60":4575.17,"sma_120":4905.5},{"date":"2024-11-20","open":5006,"high":5016,"low":4858,"close":4858,"volume":405645,"rsi_14":64.86,"sma_20":4698.5,"sma_60":4576.33,"sma_120":4896.83},{"date":"2024-11-21","open":4858,"high":4957,"low":4813,"close":4878,"volume":301995,"rsi_14":65.49,"sma_20":4721.5,"sma_60":4579.0,"sma_120":4888.75},{"date":"2024-11-22","open":4922,"high":4957,"low":4798,"close":4818,"volume":385394,"rsi_14":60.7,"sma_20":4749.0,"sma_60":4580.75,"sma_120":4879.67},{"date":"2024-11-25","open":4838,"high":4907,"low":4724,"close":4902,"volume":245513,"rsi_14":66.38,"sma_20":4778.75,"sma_60":4583.5,"sma_120":4872.62},{"date":"2024-11-26","open":4927,"high":4996,"low":4848,"close":4986,"volume":270618,"rsi_14":66.53,"sma_20":4810.75,"sma_60":4587.92,"sma_120":4866.62},{"date":"2024-11-27","open":4986,"high":5095,"low":4942,"close":5065,"volume":598033,"rsi_14":65.35,"sma_20":4848.25,"sma_60":4594.58,"sma_120":4860.96},{"date":"2024-11-28","open":5095,"high":5234,"low":4892,"close":4917,"volume":814347,"rsi_14":48.58,"sma_20":4867.75,"sma_60":4599.75,"sma_120":4854.12},{"date":"2024-11-29","open":4878,"high":4892,"low":4769,"close":4774,"volume":317891,"rsi_14":42.74,"sma_20":4880.0,"sma_60":4604.33,"sma_120":4847.08},{"date":"2024-12-02","open":4838,"high":4848,"low":4719,"close":4719,"volume":227190,"rsi_14":44.4,"sma_20":4887.25,"sma_60":4606.42,"sma_120":4839.58},{"date":"2024-12-03","open":4670,"high":4769,"low":4670,"close":4699,"volume":243201,"rsi_14":48.36,"sma_20":4896.25,"sma_60":4608.92,"sma_120":4831.67},{"date":"2024-12-04","open":4591,"high":4828,"low":4551,"close":4788,"volume":744875,"rsi_14":52.38,"sma_20":4905.75,"sma_60":4614.33,"sma_120":4824.33},{"date":"2024-12-05","open":4788,"high":4808,"low":4541,"close":4541,"volume":519797,"rsi_14":36.51,"sma_20":4896.75,"sma_60":4619.75,"sma_120":4815.83},{"date":"2024-12-06","open":4516,"high":4605,"low":4353,"close":4566,"volume":471580,"rsi_14":37.5,"sma_20":4877.5,"sma_60":4626.17,"sma_120":4807.62},{"date":"2024-12-09","open":4477,"high":4551,"low":4393,"close":4393,"volume":443676,"rsi_14":28.31,"sma_20":4849.5,"sma_60":4631.0,"sma_120":4797.88},{"date":"2024-12-10","open":4403,"high":4798,"low":4403,"close":4739,"volume":855609,"rsi_14":46.23,"sma_20":4844.0,"sma_60":4639.17,"sma_120":4791.62},{"date":"2024-12-11","open":5065,"high":5422,"low":4937,"close":5145,"volume":5207874,"rsi_14":56.82,"sma_20":4864.75,"sma_60":4651.5,"sma_120":4789.29},{"date":"2024-12-12","open":5550,"high":5639,"low":5174,"close":5273,"volume":5639339,"rsi_14":61.22,"sma_20":4892.0,"sma_60":4667.5,"sma_120":4787.79},{"date":"2024-12-13","open":5184,"high":5343,"low":5145,"close":5244,"volume":1412664,"rsi_14":58.65,"sma_20":4910.5,"sma_60":4680.08,"sma_120":4786.71},{"date":"2024-12-16","open":5343,"high":5362,"low":5194,"close":5253,"volume":1026857,"rsi_14":57.03,"sma_20":4929.25,"sma_60":4694.42,"sma_120":4786.04},{"date":"2024-12-17","open":5639,"high":5639,"low":5323,"close":5372,"volume":2350590,"rsi_14":57.91,"sma_20":4949.25,"sma_60":4709.83,"sma_120":4787.04},{"date":"2024-12-18","open":5412,"high":5461,"low":5303,"close":5352,"volume":839539,"rsi_14":62.02,"sma_20":4974.25,"sma_60":4724.67,"sma_120":4788.46},{"date":"2024-12-19","open":5253,"high":5966,"low":5234,"close":5689,"volume":8077581,"rsi_14":72.84,"sma_20":5015.25,"sma_60":4746.17,"sma_120":4792.21},{"date":"2024-12-20","open":5718,"high":5718,"low":5293,"close":5313,"volume":1905510,"rsi_14":62.77,"sma_20":5040.25,"sma_60":4758.08,"sma_120":4792.71},{"date":"2024-12-23","open":5471,"high":5580,"low":5402,"close":5501,"volume":1157182,"rsi_14":66.07,"sma_20":5070.5,"sma_60":4774.42,"sma_120":4793.96},{"date":"2024-12-24","open":5718,"high":5867,"low":5590,"close":5590,"volume":3208656,"rsi_14":66.07,"sma_20":5101.0,"sma_60":4791.0,"sma_120":4795.54},{"date":"2024-12-26","open":5639,"high":6747,"low":5639,"close":6312,"volume":26603530,"rsi_14":79.83,"sma_20":5164.0,"sma_60":4819.83,"sma_120":4803.12},{"date":"2024-12-27","open":6431,"high":7193,"low":6391,"close":6569,"volume":34870883,"rsi_14":81.3,"sma_20":5247.5,"sma_60":4854.67,"sma_120":4814.79},{"date":"2024-12-30","open":6668,"high":6777,"low":6460,"close":6569,"volume":6244287,"rsi_14":85.95,"sma_20":5338.25,"sma_60":4889.92,"sma_120":4826.71},{"date":"2025-01-02","open":6658,"high":6925,"low":6559,"close":6728,"volume":7246634,"rsi_14":85.02,"sma_20":5439.75,"sma_60":4928.33,"sma_120":4839.71},{"date":"2025-01-03","open":6925,"high":7301,"low":6787,"close":6787,"volume":13040916,"rsi_14":82.94,"sma_20":5545.25,"sma_60":4967.0,"sma_120":4854.46},{"date":"2025-01-06","open":7034,"high":7341,"low":6856,"close":6906,"volume":12133645,"rsi_14":82.87,"sma_20":5652.25,"sma_60":5006.67,"sma_120":4869.79},{"date":"2025-01-07","open":7133,"high":7292,"low":6718,"close":6728,"volume":5566802,"rsi_14":78.2,"sma_20":5762.75,"sma_60":5044.0,"sma_120":4883.71},{"date":"2025-01-08","open":6490,"high":7133,"low":6480,"close":6718,"volume":7079938,"rsi_14":77.82,"sma_20":5871.5,"sma_60":5082.0,"sma_120":4898.12},{"date":"2025-01-09","open":6381,"high":6530,"low":6065,"close":6154,"volume":4987080,"rsi_14":62.7,"sma_20":5960.5,"sma_60":5111.5,"sma_120":4907.62},{"date":"2025-01-10","open":6203,"high":6273,"low":5986,"close":6065,"volume":2463353,"rsi_14":61.32,"sma_20":6027.5,"sma_60":5137.42,"sma_120":4916.38},{"date":"2025-01-13","open":6065,"high":6104,"low":5768,"close":5778,"volume":2493002,"rsi_14":51.44,"sma_20":6059.5,"sma_60":5161.25,"sma_120":4922.21},{"date":"2025-01-14","open":5728,"high":5986,"low":5669,"close":5966,"volume":2187305,"rsi_14":61.22,"sma_20":6094.5,"sma_60":5188.08,"sma_120":4930.04},{"date":"2025-01-15","open":6154,"high":6203,"low":6045,"close":6085,"volume":2824592,"rsi_14":60.28,"sma_20":6137.0,"sma_60":5219.0,"sma_120":4939.71},{"date":"2025-01-16","open":6282,"high":6322,"low":6085,"close":6134,"volume":2528067,"rsi_14":59.72,"sma_20":6181.5,"sma_60":5249.83,"sma_120":4950.08},{"date":"2025-01-17","open":6193,"high":7242,"low":6035,"close":7024,"volume":23666308,"rsi_14":62.0,"sma_20":6265.0,"sma_60":5296.25,"sma_120":4968.25},{"date":"2025-01-20","open":7054,"high":7064,"low":6629,"close":6678,"volume":5109207,"rsi_14":51.78,"sma_20":6332.0,"sma_60":5334.92,"sma_120":4984.12},{"date":"2025-01-21","open":6757,"high":6955,"low":6639,"close":6827,"volume":5148211,"rsi_14":54.01,"sma_20":6389.5,"sma_60":5375.42,"sma_120":5000.88},{"date":"2025-01-22","open":7054,"high":7183,"low":6738,"close":7015,"volume":8104166,"rsi_14":54.43,"sma_20":6475.5,"sma_60":5421.58,"sma_120":5019.92},{"date":"2025-01-23","open":6906,"high":7400,"low":6856,"close":7262,"volume":12622630,"rsi_14":56.94,"sma_20":6564.5,"sma_60":5471.25,"sma_120":5041.75},{"date":"2025-01-24","open":7282,"high":8508,"low":7113,"close":7915,"volume":33385758,"rsi_14":62.75,"sma_20":6682.0,"sma_60":5531.25,"sma_120":5066.17},{"date":"2025-01-31","open":7915,"high":8093,"low":7677,"close":7915,"volume":6516883,"rsi_14":65.71,"sma_20":6763.0,"sma_60":5591.75,"sma_120":5089.58},{"date":"2025-02-03","open":7776,"high":7846,"low":7420,"close":7717,"volume":4776730,"rsi_14":62.59,"sma_20":6821.0,"sma_60":5645.42,"sma_120":5111.75},{"date":"2025-02-04","open":7747,"high":8083,"low":7658,"close":7836,"volume":7612169,"rsi_14":73.88,"sma_20":6885.0,"sma_60":5701.08,"sma_120":5133.83},{"date":"2025-02-05","open":7954,"high":8192,"low":7836,"close":8004,"volume":6122222,"rsi_14":76.92,"sma_20":6949.5,"sma_60":5758.83,"sma_120":5157.08},{"date":"2025-02-06","open":8073,"high":8132,"low":7519,"close":7747,"volume":5344521,"rsi_14":77.56,"sma_20":6998.0,"sma_60":5813.17,"sma_120":5179.42},{"date":"2025-02-07","open":7717,"high":8192,"low":7648,"close":7786,"volume":4947140,"rsi_14":76.59,"sma_20":7042.5,"sma_60":5866.83,"sma_120":5208.62},{"date":"2025-02-10","open":7667,"high":7687,"low":7331,"close":7470,"volume":3073155,"rsi_14":69.13,"sma_20":7080.0,"sma_60":5913.17,"sma_120":5233.58},{"date":"2025-02-11","open":7727,"high":7855,"low":7499,"close":7499,"volume":3349544,"rsi_14":68.96,"sma_20":7119.5,"sma_60":5956.17,"sma_120":5256.96},{"date":"2025-02-12","open":7598,"high":8063,"low":7430,"close":7470,"volume":5319232,"rsi_14":58.12,"sma_20":7186.0,"sma_60":5998.67,"sma_120":5280.71},{"date":"2025-02-13","open":7440,"high":7539,"low":7292,"close":7420,"volume":1772598,"rsi_14":65.18,"sma_20":7254.5,"sma_60":6042.0,"sma_120":5304.04},{"date":"2025-02-14","open":7410,"high":7846,"low":7311,"close":7687,"volume":3967441,"rsi_14":66.8,"sma_20":7351.0,"sma_60":6091.75,"sma_120":5328.79},{"date":"2025-02-17","open":7628,"high":7677,"low":7480,"close":7529,"volume":1871023,"rsi_14":60.16,"sma_20":7430.0,"sma_60":6138.83,"sma_120":5352.62},{"date":"2025-02-18","open":7865,"high":7954,"low":7628,"close":7667,"volume":4466350,"rsi_14":58.37,"sma_20":7510.0,"sma_60":6185.83,"sma_120":5377.12},{"date":"2025-02-19","open":7628,"high":7658,"low":7470,"close":7489,"volume":1756845,"rsi_14":39.09,"sma_20":7578.5,"sma_60":6229.75,"sma_120":5400.29},{"date":"2025-02-20","open":7628,"high":7697,"low":7024,"close":7054,"volume":3273258,"rsi_14":31.95,"sma_20":7580.0,"sma_60":6264.75,"sma_120":5419.96},{"date":"2025-02-21","open":7044,"high":7440,"low":7044,"close":7341,"volume":1754236,"rsi_14":42.4,"sma_20":7613.5,"sma_60":6306.58,"sma_120":5441.46},{"date":"2025-02-24","open":7133,"high":7321,"low":7133,"close":7262,"volume":877659,"rsi_14":38.21,"sma_20":7635.5,"sma_60":6346.75,"sma_120":5462.88},{"date":"2025-02-25","open":7252,"high":7321,"low":7094,"close":7183,"volume":793836,"rsi_14":32.49,"sma_20":7644.0,"sma_60":6386.58,"sma_120":5483.67},{"date":"2025-02-26","open":7153,"high":7381,"low":7094,"close":7143,"volume":1011483,"rsi_14":35.81,"sma_20":7638.0,"sma_60":6424.33,"sma_120":5503.92},{"date":"2025-02-27","open":7163,"high":7292,"low":7074,"close":7163,"volume":877514,"rsi_14":35.21,"sma_20":7600.0,"sma_60":6461.0,"sma_120":5524.46},{"date":"2025-02-28","open":7094,"high":7193,"low":6945,"close":6995,"volume":1096241,"rsi_14":37.88,"sma_20":7553.5,"sma_60":6493.5,"sma_120":5544.04},{"date":"2025-03-04","open":6916,"high":7034,"low":6747,"close":6886,"volume":808772,"rsi_14":34.95,"sma_20":7511.5,"sma_60":6526.67,"sma_120":5563.21},{"date":"2025-03-05","open":6886,"high":7054,"low":6836,"close":7044,"volume":972273,"rsi_14":40.18,"sma_20":7471.5,"sma_60":6564.92,"sma_120":5584.62},{"date":"2025-03-06","open":7094,"high":7153,"low":6965,"close":6985,"volume":841475,"rsi_14":40.0,"sma_20":7420.0,"sma_60":6603.08,"sma_120":5604.75},{"date":"2025-03-07","open":6866,"high":6985,"low":6728,"close":6728,"volume":952190,"rsi_14":27.85,"sma_20":7368.5,"sma_60":6637.25,"sma_120":5623.08},{"date":"2025-03-10","open":6757,"high":7173,"low":6738,"close":7044,"volume":1473574,"rsi_14":39.57,"sma_20":7331.0,"sma_60":6675.25,"sma_120":5644.79},{"date":"2025-03-11","open":6836,"high":6896,"low":6708,"close":6836,"volume":851804,"rsi_14":32.64,"sma_20":7299.0,"sma_60":6713.92,"sma_120":5666.83},{"date":"2025-03-12","open":6846,"high":7034,"low":6817,"close":6856,"volume":721641,"rsi_14":35.84,"sma_20":7266.5,"sma_60":6752.5,"sma_120":5689.33},{"date":"2025-03-13","open":7005,"high":7123,"low":6856,"close":6886,"volume":1245998,"rsi_14":45.41,"sma_20":7237.0,"sma_60":6794.5,"sma_120":5712.75},{"date":"2025-03-14","open":6886,"high":6965,"low":6836,"close":6925,"volume":484146,"rsi_14":36.88,"sma_20":7212.0,"sma_60":6831.33,"sma_120":5735.25},{"date":"2025-03-17","open":7094,"high":7252,"low":7015,"close":7074,"volume":1382887,"rsi_14":44.31,"sma_20":7181.0,"sma_60":6863.83,"sma_120":5757.67},{"date":"2025-03-18","open":7193,"high":7242,"low":7064,"close":7153,"volume":1016666,"rsi_14":49.1,"sma_20":7162.0,"sma_60":6895.5,"sma_120":5781.5},{"date":"2025-03-19","open":7381,"high":7648,"low":7301,"close":7311,"volume":6139555,"rsi_14":54.75,"sma_20":7144.0,"sma_60":6930.33,"sma_120":5805.21},{"date":"2025-03-20","open":7331,"high":7331,"low":6985,"close":6985,"volume":1668502,"rsi_14":45.71,"sma_20":7118.5,"sma_60":6959.5,"sma_120":5826.96},{"date":"2025-03-21","open":6876,"high":7242,"low":6856,"close":7123,"volume":1421273,"rsi_14":53.14,"sma_20":7122.0,"sma_60":6989.0,"sma_120":5849.42},{"date":"2025-03-24","open":7153,"high":7559,"low":7153,"close":7499,"volume":4057935,"rsi_14":63.25,"sma_20":7130.0,"sma_60":7025.17,"sma_120":5874.92},{"date":"2025-03-25","open":7529,"high":7569,"low":7064,"close":7123,"volume":2209649,"rsi_14":51.56,"sma_20":7123.0,"sma_60":7049.33,"sma_120":5897.75},{"date":"2025-03-26","open":7183,"high":7252,"low":7054,"close":7104,"volume":853559,"rsi_14":52.38,"sma_20":7119.0,"sma_60":7079.5,"sma_120":5918.79},{"date":"2025-03-27","open":7024,"high":7094,"low":6836,"close":6886,"volume":1270977,"rsi_14":53.23,"sma_20":7106.0,"sma_60":7102.83,"sma_120":5938.62},{"date":"2025-03-28","open":6886,"high":6926,"low":6547,"close":6567,"volume":1558789,"rsi_14":39.53,"sma_20":7073.5,"sma_60":7118.5,"sma_120":5954.75},{"date":"2025-03-31","open":6328,"high":6487,"low":6258,"close":6358,"volume":988139,"rsi_14":39.53,"sma_20":7039.0,"sma_60":7118.5,"sma_120":5969.17},{"date":"2025-04-01","open":6418,"high":6637,"low":6308,"close":6617,"volume":598456,"rsi_14":44.77,"sma_20":7023.0,"sma_60":7118.5,"sma_120":5986.58},{"date":"2025-04-02","open":6707,"high":6707,"low":6467,"close":6487,"volume":374504,"rsi_14":42.16,"sma_20":6992.5,"sma_60":7116.33,"sma_120":6003.12},{"date":"2025-04-03","open":6298,"high":6477,"low":6278,"close":6437,"volume":271701,"rsi_14":40.62,"sma_20":6962.5,"sma_60":7110.67,"sma_120":6019.5},{"date":"2025-04-04","open":6318,"high":6547,"low":6258,"close":6447,"volume":419448,"rsi_14":37.59,"sma_20":6946.0,"sma_60":7104.17,"sma_120":6035.58},{"date":"2025-04-07","open":6238,"high":6278,"low":5889,"close":5899,"volume":840299,"rsi_14":29.6,"sma_20":6886.0,"sma_60":7086.5,"sma_120":6046.58},{"date":"2025-04-08","open":6089,"high":6188,"low":5830,"close":5949,"volume":594228,"rsi_14":27.1,"sma_20":6839.0,"sma_60":7072.67,"sma_120":6058.33},{"date":"2025-04-09","open":5889,"high":6059,"low":5800,"close":5929,"volume":588212,"rsi_14":30.11,"sma_20":6790.0,"sma_60":7058.67,"sma_120":6070.33},{"date":"2025-04-10","open":6328,"high":6368,"low":6129,"close":6308,"volume":557183,"rsi_14":35.64,"sma_20":6758.5,"sma_60":7060.5,"sma_120":6086.0},{"date":"2025-04-11","open":6228,"high":6388,"low":5979,"close":6368,"volume":426879,"rsi_14":28.04,"sma_20":6728.0,"sma_60":7064.83,"sma_120":6101.12},{"date":"2025-04-14","open":6418,"high":6577,"low":6408,"close":6547,"volume":337754,"rsi_14":37.45,"sma_20":6699.0,"sma_60":7077.0,"sma_120":6119.12},{"date":"2025-04-15","open":6587,"high":6627,"low":6497,"close":6537,"volume":256084,"rsi_14":37.6,"sma_20":6665.5,"sma_60":7085.83,"sma_120":6136.96},{"date":"2025-04-16","open":6577,"high":6577,"low":6338,"close":6348,"volume":368366,"rsi_14":38.06,"sma_20":6614.5,"sma_60":7089.5,"sma_120":6154.25},{"date":"2025-04-17","open":6348,"high":6477,"low":6338,"close":6467,"volume":195294,"rsi_14":47.75,"sma_20":6586.0,"sma_60":7094.33,"sma_120":6172.08},{"date":"2025-04-18","open":6587,"high":6597,"low":6497,"close":6567,"volume":263699,"rsi_14":54.98,"sma_20":6555.5,"sma_60":7085.83,"sma_120":6191.04},{"date":"2025-04-21","open":6627,"high":6687,"low":6457,"close":6507,"volume":346027,"rsi_14":47.12,"sma_20":6503.0,"sma_60":7082.17,"sma_120":6208.54},{"date":"2025-04-22","open":6408,"high":6547,"low":6408,"close":6497,"volume":238554,"rsi_14":50.28,"sma_20":6469.0,"sma_60":7075.83,"sma_120":6225.62},{"date":"2025-04-23","open":6627,"high":6677,"low":6547,"close":6657,"volume":349900,"rsi_14":55.79,"sma_20":6444.0,"sma_60":7069.0,"sma_120":6245.29},{"date":"2025-04-24","open":6707,"high":6707,"low":6597,"close":6647,"volume":223857,"rsi_14":55.26,"sma_20":6429.5,"sma_60":7057.83,"sma_120":6264.54},{"date":"2025-04-25","open":6716,"high":6786,"low":6677,"close":6736,"volume":326189,"rsi_14":79.17,"sma_20":6438.0,"sma_60":7037.17,"sma_120":6284.21},{"date":"2025-04-28","open":7175,"high":7275,"low":6966,"close":7175,"volume":1575731,"rsi_14":83.61,"sma_20":6479.0,"sma_60":7023.83,"sma_120":6307.79},{"date":"2025-04-29","open":7245,"high":7304,"low":7075,"close":7135,"volume":602614,"rsi_14":82.7,"sma_20":6505.0,"sma_60":7013.17,"sma_120":6329.29},{"date":"2025-04-30","open":7215,"high":7215,"low":7065,"close":7105,"volume":354742,"rsi_14":76.67,"sma_20":6536.0,"sma_60":7000.0,"sma_120":6350.54},{"date":"2025-05-02","open":7035,"high":7225,"low":7035,"close":7195,"volume":421843,"rsi_14":77.12,"sma_20":6574.0,"sma_60":6985.5,"sma_120":6372.17},{"date":"2025-05-07","open":7324,"high":7424,"low":7165,"close":7314,"volume":851588,"rsi_14":76.19,"sma_20":6617.5,"sma_60":6977.33,"sma_120":6395.25},{"date":"2025-05-08","open":7354,"high":7613,"low":7275,"close":7514,"volume":1007895,"rsi_14":79.52,"sma_20":6698.5,"sma_60":6971.83,"sma_120":6419.33},{"date":"2025-05-09","open":7603,"high":7623,"low":7145,"close":7285,"volume":890392,"rsi_14":77.65,"sma_20":6765.5,"sma_60":6967.83,"sma_120":6440.5},{"date":"2025-05-12","open":7285,"high":7394,"low":7185,"close":7314,"volume":439280,"rsi_14":76.4,"sma_20":6835.0,"sma_60":6963.83,"sma_120":6460.0},{"date":"2025-05-13","open":7275,"high":7294,"low":7075,"close":7155,"volume":520357,"rsi_14":67.66,"sma_20":6877.5,"sma_60":6957.67,"sma_120":6478.17},{"date":"2025-05-14","open":7235,"high":7265,"low":7105,"close":7175,"volume":408538,"rsi_14":70.55,"sma_20":6918.0,"sma_60":6952.67,"sma_120":6497.33},{"date":"2025-05-15","open":6736,"high":6776,"low":6328,"close":6388,"volume":2291602,"rsi_14":47.72,"sma_20":6910.0,"sma_60":6930.0,"sma_120":6510.88},{"date":"2025-05-16","open":6408,"high":6457,"low":6208,"close":6228,"volume":1018925,"rsi_14":41.08,"sma_20":6894.5,"sma_60":6907.33,"sma_120":6523.08},{"date":"2025-05-19","open":6129,"high":6278,"low":5959,"close":6029,"volume":888897,"rsi_14":38.08,"sma_20":6878.5,"sma_60":6879.0,"sma_120":6532.42},{"date":"2025-05-20","open":6089,"high":6208,"low":6079,"close":6129,"volume":448199,"rsi_14":38.31,"sma_20":6861.5,"sma_60":6855.33,"sma_120":6542.54},{"date":"2025-05-21","open":6328,"high":6378,"low":6158,"close":6228,"volume":712516,"rsi_14":29.07,"sma_20":6844.5,"sma_60":6840.67,"sma_120":6552.71},{"date":"2025-05-22","open":6168,"high":6308,"low":6129,"close":6238,"volume":480185,"rsi_14":29.91,"sma_20":6831.0,"sma_60":6821.33,"sma_120":6563.96},{"date":"2025-05-23","open":6517,"high":6527,"low":6228,"close":6228,"volume":781617,"rsi_14":30.18,"sma_20":6817.5,"sma_60":6803.17,"sma_120":6574.96},{"date":"2025-05-26","open":6198,"high":6278,"low":6148,"close":6228,"volume":233333,"rsi_14":27.23,"sma_20":6796.0,"sma_60":6786.33,"sma_120":6586.46},{"date":"2025-05-27","open":6268,"high":6268,"low":6158,"close":6198,"volume":288735,"rsi_14":22.55,"sma_20":6773.5,"sma_60":6769.67,"sma_120":6597.0},{"date":"2025-05-28","open":6268,"high":6497,"low":6258,"close":6368,"volume":829467,"rsi_14":21.39,"sma_20":6755.0,"sma_60":6755.5,"sma_120":6608.25},{"date":"2025-05-29","open":6408,"high":6457,"low":6288,"close":6418,"volume":400269,"rsi_14":26.23,"sma_20":6717.0,"sma_60":6745.0,"sma_120":6619.25},{"date":"2025-05-30","open":6378,"high":6946,"low":6378,"close":6667,"volume":1956506,"rsi_14":34.15,"sma_20":6693.5,"sma_60":6740.5,"sma_120":6633.58},{"date":"2025-06-02","open":6637,"high":6716,"low":6447,"close":6627,"volume":763028,"rsi_14":36.27,"sma_20":6669.5,"sma_60":6732.67,"sma_120":6648.79},{"date":"2025-06-04","open":6707,"high":6936,"low":6697,"close":6886,"volume":910635,"rsi_14":43.32,"sma_20":6654.0,"sma_60":6730.17,"sma_120":6666.62},{"date":"2025-06-05","open":6986,"high":6996,"low":6906,"close":6966,"volume":491288,"rsi_14":69.86,"sma_20":6636.5,"sma_60":6733.33,"sma_120":6685.29},{"date":"2025-06-09","open":7075,"high":7175,"low":7035,"close":7065,"volume":665182,"rsi_14":80.0,"sma_20":6614.0,"sma_60":6732.83,"sma_120":6704.04},{"date":"2025-06-10","open":7205,"high":7225,"low":7075,"close":7135,"volume":648939,"rsi_14":93.7,"sma_20":6606.5,"sma_60":6737.0,"sma_120":6725.46},{"date":"2025-06-11","open":7135,"high":7314,"low":7125,"close":7285,"volume":812638,"rsi_14":93.94,"sma_20":6605.0,"sma_60":6743.33,"sma_120":6747.92},{"date":"2025-06-12","open":7534,"high":7544,"low":7095,"close":7294,"volume":3115841,"rsi_14":93.5,"sma_20":6612.0,"sma_60":6749.33,"sma_120":6771.92},{"date":"2025-06-13","open":7354,"high":7424,"low":6996,"close":7195,"volume":977412,"rsi_14":86.36,"sma_20":6613.0,"sma_60":6753.0,"sma_120":6792.17},{"date":"2025-06-16","open":7135,"high":7294,"low":7035,"close":7275,"volume":589055,"rsi_14":87.77,"sma_20":6657.5,"sma_60":6755.5,"sma_120":6809.67},{"date":"2025-06-17","open":7314,"high":7354,"low":7045,"close":7215,"volume":807326,"rsi_14":84.14,"sma_20":6707.0,"sma_60":6755.67,"sma_120":6825.58},{"date":"2025-06-18","open":7145,"high":7334,"low":7105,"close":7294,"volume":395465,"rsi_14":86.67,"sma_20":6770.5,"sma_60":6754.5,"sma_120":6842.42},{"date":"2025-06-19","open":7324,"high":7324,"low":7125,"close":7215,"volume":361932,"rsi_14":80.14,"sma_20":6825.0,"sma_60":6757.5,"sma_120":6858.5},{"date":"2025-06-20","open":7285,"high":7304,"low":7125,"close":7245,"volume":673061,"rsi_14":79.86,"sma_20":6876.0,"sma_60":6758.67,"sma_120":6873.83},{"date":"2025-06-23","open":7135,"high":7265,"low":7035,"close":7245,"volume":486917,"rsi_14":75.44,"sma_20":6926.5,"sma_60":6753.5,"sma_120":6889.33},{"date":"2025-06-24","open":7354,"high":7474,"low":7225,"close":7374,"volume":895475,"rsi_14":80.49,"sma_20":6984.0,"sma_60":6756.83,"sma_120":6903.08},{"date":"2025-06-25","open":7564,"high":7574,"low":7235,"close":7324,"volume":707862,"rsi_14":71.57,"sma_20":7039.0,"sma_60":6759.67,"sma_120":6919.58},{"date":"2025-06-26","open":7324,"high":7364,"low":7165,"close":7354,"volume":490055,"rsi_14":70.1,"sma_20":7097.0,"sma_60":6766.67,"sma_120":6934.75},{"date":"2025-06-27","open":7464,"high":7534,"low":7235,"close":7285,"volume":697895,"rsi_14":61.7,"sma_20":7143.0,"sma_60":6778.67,"sma_120":6948.58},{"date":"2025-06-30","open":7225,"high":7275,"low":7135,"close":7185,"volume":353095,"rsi_14":52.58,"sma_20":7181.5,"sma_60":6792.5,"sma_120":6955.5},{"date":"2025-07-01","open":7215,"high":7255,"low":7055,"close":7095,"volume":385963,"rsi_14":39.56,"sma_20":7203.0,"sma_60":6800.5,"sma_120":6959.5},{"date":"2025-07-02","open":7075,"high":7085,"low":6866,"close":6946,"volume":436160,"rsi_14":33.33,"sma_20":7219.0,"sma_60":6808.17,"sma_120":6962.25},{"date":"2025-07-03","open":7045,"high":7215,"low":6936,"close":6996,"volume":501616,"rsi_14":40.0,"sma_20":7224.5,"sma_60":6817.5,"sma_120":6964.08},{"date":"2025-07-04","open":7125,"high":7245,"low":6996,"close":7005,"volume":513541,"rsi_14":35.48,"sma_20":7226.5,"sma_60":6826.83,"sma_120":6965.5},{"date":"2025-07-07","open":6956,"high":6956,"low":6796,"close":6876,"volume":379871,"rsi_14":33.0,"sma_20":7217.0,"sma_60":6843.17,"sma_120":6964.83},{"date":"2025-07-08","open":6886,"high":6986,"low":6816,"close":6916,"volume":338808,"rsi_14":30.21,"sma_20":7206.0,"sma_60":6859.33,"sma_120":6966.0},{"date":"2025-07-09","open":6956,"high":7175,"low":6876,"close":7135,"volume":494724,"rsi_14":46.36,"sma_20":7198.5,"sma_60":6879.5,"sma_120":6969.08},{"date":"2025-07-10","open":7125,"high":7135,"low":7015,"close":7045,"volume":265416,"rsi_14":41.38,"sma_20":7186.0,"sma_60":6891.83,"sma_120":6976.17},{"date":"2025-07-11","open":7075,"high":7095,"low":6926,"close":6976,"volume":275489,"rsi_14":39.02,"sma_20":7175.0,"sma_60":6902.0,"sma_120":6983.42},{"date":"2025-07-14","open":6976,"high":6986,"low":6846,"close":6846,"volume":276545,"rsi_14":28.46,"sma_20":7153.5,"sma_60":6907.0,"sma_120":6992.0},{"date":"2025-07-15","open":6846,"high":6876,"low":6786,"close":6876,"volume":231036,"rsi_14":31.4,"sma_20":7136.5,"sma_60":6912.67,"sma_120":6999.25},{"date":"2025-07-16","open":6826,"high":6926,"low":6806,"close":6806,"volume":231306,"rsi_14":28.0,"sma_20":7112.0,"sma_60":6920.33,"sma_120":7004.92},{"date":"2025-07-17","open":6886,"high":6966,"low":6846,"close":6956,"volume":337205,"rsi_14":37.59,"sma_20":7099.0,"sma_60":6928.5,"sma_120":7011.42},{"date":"2025-07-18","open":7015,"high":7015,"low":6856,"close":6936,"volume":282461,"rsi_14":40.0,"sma_20":7083.5,"sma_60":6934.67,"sma_120":7010.25},{"date":"2025-07-21","open":6936,"high":6936,"low":6856,"close":6926,"volume":162161,"rsi_14":42.74,"sma_20":7067.5,"sma_60":6941.67,"sma_120":7011.92},{"date":"2025-07-22","open":6926,"high":6956,"low":6677,"close":6716,"volume":386348,"rsi_14":40.65,"sma_20":7034.5,"sma_60":6945.33,"sma_120":7010.58},{"date":"2025-07-23","open":6716,"high":6716,"low":6567,"close":6627,"volume":262847,"rsi_14":35.43,"sma_20":6999.5,"sma_60":6944.83,"sma_120":7006.92},{"date":"2025-07-24","open":6677,"high":6716,"low":6527,"close":6537,"volume":212757,"rsi_14":32.59,"sma_20":6958.5,"sma_60":6943.0,"sma_120":7000.42},{"date":"2025-07-25","open":6557,"high":6607,"low":6467,"close":6487,"volume":195418,"rsi_14":34.65,"sma_20":6918.5,"sma_60":6938.83,"sma_120":6988.0},{"date":"2025-07-28","open":6467,"high":6517,"low":6288,"close":6437,"volume":445079,"rsi_14":31.25,"sma_20":6881.0,"sma_60":6926.5,"sma_120":6975.17},{"date":"2025-07-29","open":6398,"high":6408,"low":6258,"close":6308,"volume":437108,"rsi_14":15.13,"sma_20":6841.5,"sma_60":6912.67,"sma_120":6962.92},{"date":"2025-07-30","open":6238,"high":6328,"low":6178,"close":6278,"volume":319084,"rsi_14":15.93,"sma_20":6808.0,"sma_60":6898.83,"sma_120":6949.42},{"date":"2025-07-31","open":6388,"high":6388,"low":6178,"close":6278,"volume":341504,"rsi_14":16.98,"sma_20":6772.0,"sma_60":6883.5,"sma_120":6934.5},{"date":"2025-08-01","open":6288,"high":6308,"low":6089,"close":6178,"volume":364978,"rsi_14":17.48,"sma_20":6730.5,"sma_60":6864.5,"sma_120":6920.92},{"date":"2025-08-04","open":6188,"high":6477,"low":6188,"close":6368,"volume":344905,"rsi_14":28.57,"sma_20":6705.0,"sma_60":6845.33,"sma_120":6908.58},{"date":"2025-08-05","open":6428,"high":6467,"low":6338,"close":6368,"volume":176537,"rsi_14":30.36,"sma_20":6677.5,"sma_60":6830.0,"sma_120":6898.92},{"date":"2025-08-06","open":6537,"high":6657,"low":6467,"close":6557,"volume":705638,"rsi_14":32.76,"sma_20":6648.5,"sma_60":6817.33,"sma_120":6890.58},{"date":"2025-08-07","open":6577,"high":6577,"low":6418,"close":6507,"volume":229930,"rsi_14":31.93,"sma_20":6621.5,"sma_60":6806.5,"sma_120":6882.08},{"date":"2025-08-08","open":6477,"high":6547,"low":6447,"close":6457,"volume":167462,"rsi_14":30.89,"sma_20":6595.5,"sma_60":6794.5,"sma_120":6873.58},{"date":"2025-08-11","open":6467,"high":6487,"low":6378,"close":6388,"volume":202240,"rsi_14":34.86,"sma_20":6572.5,"sma_60":6794.5,"sma_120":6862.25},{"date":"2025-08-12","open":6467,"high":6467,"low":6278,"close":6278,"volume":176471,"rsi_14":34.23,"sma_20":6542.5,"sma_60":6795.33,"sma_120":6851.33},{"date":"2025-08-13","open":6358,"high":6378,"low":6268,"close":6308,"volume":133288,"rsi_14":39.05,"sma_20":6517.5,"sma_60":6800.0,"sma_120":6839.5},{"date":"2025-08-14","open":6338,"high":6368,"low":6288,"close":6348,"volume":143220,"rsi_14":43.27,"sma_20":6487.0,"sma_60":6803.67,"sma_120":6829.5},{"date":"2025-08-18","open":6348,"high":6457,"low":6228,"close":6408,"volume":279322,"rsi_14":48.57,"sma_20":6460.5,"sma_60":6806.67,"sma_120":6823.67},{"date":"2025-08-19","open":6457,"high":6487,"low":6328,"close":6388,"volume":201922,"rsi_14":54.26,"sma_20":6433.5,"sma_60":6809.17,"sma_120":6815.25},{"date":"2025-08-20","open":6288,"high":6318,"low":6158,"close":6228,"volume":259916,"rsi_14":47.66,"sma_20":6409.0,"sma_60":6809.17,"sma_120":6806.17},{"date":"2025-08-21","open":6238,"high":6477,"low":6238,"close":6378,"volume":301292,"rsi_14":54.1,"sma_20":6396.5,"sma_60":6811.67,"sma_120":6799.0},{"date":"2025-08-22","open":6418,"high":6507,"low":6378,"close":6418,"volume":229110,"rsi_14":60.34,"sma_20":6390.5,"sma_60":6815.33,"sma_120":6792.5},{"date":"2025-08-25","open":6487,"high":6567,"low":6408,"close":6428,"volume":199674,"rsi_14":53.06,"sma_20":6387.5,"sma_60":6816.33,"sma_120":6785.92},{"date":"2025-08-26","open":6437,"high":6547,"low":6408,"close":6477,"volume":264361,"rsi_14":55.34,"sma_20":6389.5,"sma_60":6817.33,"sma_120":6781.17},{"date":"2025-08-27","open":6537,"high":6577,"low":6447,"close":6497,"volume":212813,"rsi_14":46.51,"sma_20":6399.0,"sma_60":6814.5,"sma_120":6777.5},{"date":"2025-08-28","open":6507,"high":6507,"low":6418,"close":6428,"volume":247561,"rsi_14":45.45,"sma_20":6406.5,"sma_60":6811.17,"sma_120":6771.92},{"date":"2025-08-29","open":6447,"high":6477,"low":6308,"close":6338,"volume":224681,"rsi_14":43.48,"sma_20":6409.5,"sma_60":6802.0,"sma_120":6766.08},{"date":"2025-09-01","open":6298,"high":6308,"low":6188,"close":6228,"volume":180213,"rsi_14":41.67,"sma_20":6412.0,"sma_60":6789.67,"sma_120":6761.5},{"date":"2025-09-02","open":6129,"high":6228,"low":6069,"close":6148,"volume":342545,"rsi_14":43.01,"sma_20":6401.0,"sma_60":6774.33,"sma_120":6753.58},{"date":"2025-09-03","open":6119,"high":6188,"low":6079,"close":6119,"volume":204293,"rsi_14":39.78,"sma_20":6388.5,"sma_60":6757.33,"sma_120":6747.17},{"date":"2025-09-04","open":6158,"high":6328,"low":6148,"close":6288,"volume":196250,"rsi_14":47.17,"sma_20":6375.0,"sma_60":6740.67,"sma_120":6742.0},{"date":"2025-09-05","open":6348,"high":6597,"low":6268,"close":6527,"volume":556739,"rsi_14":54.84,"sma_20":6376.0,"sma_60":6727.83,"sma_120":6738.58},{"date":"2025-09-08","open":6617,"high":6657,"low":6507,"close":6597,"volume":240077,"rsi_14":58.14,"sma_20":6383.0,"sma_60":6717.83,"sma_120":6735.42},{"date":"2025-09-09","open":6657,"high":6677,"low":6567,"close":6627,"volume":264484,"rsi_14":67.24,"sma_20":6395.0,"sma_60":6707.0,"sma_120":6731.25},{"date":"2025-09-10","open":6627,"high":6677,"low":6597,"close":6617,"volume":252805,"rsi_14":61.76,"sma_20":6412.0,"sma_60":6697.0,"sma_120":6726.33},{"date":"2025-09-11","open":6627,"high":6687,"low":6567,"close":6687,"volume":277472,"rsi_14":62.86,"sma_20":6431.0,"sma_60":6686.83,"sma_120":6720.67},{"date":"2025-09-12","open":6726,"high":6816,"low":6707,"close":6786,"volume":298911,"rsi_14":65.79,"sma_20":6453.0,"sma_60":6679.67,"sma_120":6718.58},{"date":"2025-09-15","open":6906,"high":6916,"low":6716,"close":6756,"volume":316490,"rsi_14":62.5,"sma_20":6470.5,"sma_60":6671.5,"sma_120":6715.08},{"date":"2025-09-16","open":6816,"high":6866,"low":6756,"close":6786,"volume":256802,"rsi_14":62.83,"sma_20":6490.5,"sma_60":6663.83,"sma_120":6708.67},{"date":"2025-09-17","open":6816,"high":6826,"low":6657,"close":6756,"volume":220246,"rsi_14":65.14,"sma_20":6517.0,"sma_60":6653.5,"sma_120":6705.17},{"date":"2025-09-18","open":6886,"high":7037,"low":6846,"close":6886,"volume":650741,"rsi_14":72.9,"sma_20":6539.5,"sma_60":6645.17,"sma_120":6702.42},{"date":"2025-09-19","open":6960,"high":6960,"low":6840,"close":6940,"volume":355214,"rsi_14":82.86,"sma_20":6564.5,"sma_60":6637.83,"sma_120":6702.25},{"date":"2025-09-22","open":6966,"high":6966,"low":6776,"close":6806,"volume":324468,"rsi_14":80.56,"sma_20":6583.5,"sma_60":6629.83,"sma_120":6704.25},{"date":"2025-09-23","open":6786,"high":6816,"low":6647,"close":6707,"volume":333479,"rsi_14":75.65,"sma_20":6595.0,"sma_60":6621.83,"sma_120":6707.17},{"date":"2025-09-24","open":6756,"high":6786,"low":6577,"close":6707,"volume":435736,"rsi_14":71.43,"sma_20":6605.5,"sma_60":6615.33,"sma_120":6707.92},{"date":"2025-09-25","open":6637,"high":6687,"low":6428,"close":6517,"volume":402228,"rsi_14":49.46,"sma_20":6610.0,"sma_60":6608.17,"sma_120":6708.17},{"date":"2025-09-26","open":6487,"high":6487,"low":6258,"close":6278,"volume":388776,"rsi_14":35.45,"sma_20":6607.0,"sma_60":6596.17,"sma_120":6706.83},{"date":"2025-09-29","open":6328,"high":6368,"low":6198,"close":6278,"volume":296818,"rsi_14":33.64,"sma_20":6609.5,"sma_60":6584.0,"sma_120":6705.42},{"date":"2025-09-30","open":6338,"high":6378,"low":6238,"close":6238,"volume":252666,"rsi_14":32.73,"sma_20":6614.0,"sma_60":6573.33,"sma_120":6708.25},{"date":"2025-10-01","open":6278,"high":6477,"low":6268,"close":6338,"volume":215754,"rsi_14":34.51,"sma_20":6625.0,"sma_60":6563.67,"sma_120":6711.5},{"date":"2025-10-02","open":6398,"high":6507,"low":6348,"close":6348,"volume":228545,"rsi_14":28.85,"sma_20":6628.0,"sma_60":6550.5,"sma_120":6715.0},{"date":"2025-10-10","open":6716,"high":7265,"low":6647,"close":7265,"volume":3413866,"rsi_14":63.21,"sma_20":6665.0,"sma_60":6554.17,"sma_120":6723.0},{"date":"2025-10-13","open":7165,"high":7354,"low":7055,"close":7225,"volume":1208269,"rsi_14":61.34,"sma_20":6696.5,"sma_60":6558.33,"sma_120":6730.17},{"date":"2025-10-14","open":7613,"high":7623,"low":6916,"close":6946,"volume":2651861,"rsi_14":54.34,"sma_20":6712.5,"sma_60":6560.0,"sma_120":6733.5},{"date":"2025-10-15","open":6996,"high":7225,"low":6956,"close":7215,"volume":1020029,"rsi_14":58.16,"sma_20":6742.5,"sma_60":6565.67,"sma_120":6739.17},{"date":"2025-10-16","open":7235,"high":7235,"low":7005,"close":7105,"volume":711634,"rsi_14":53.94,"sma_20":6763.5,"sma_60":6570.67,"sma_120":6745.5},{"date":"2025-10-17","open":6956,"high":6996,"low":6736,"close":6766,"volume":910894,"rsi_14":49.24,"sma_20":6762.5,"sma_60":6567.5,"sma_120":6748.0},{"date":"2025-10-20","open":6826,"high":6836,"low":6617,"close":6707,"volume":443901,"rsi_14":50.0,"sma_20":6760.0,"sma_60":6563.67,"sma_120":6749.17},{"date":"2025-10-21","open":6736,"high":6816,"low":6677,"close":6776,"volume":391763,"rsi_14":51.31,"sma_20":6759.5,"sma_60":6561.17,"sma_120":6751.42},{"date":"2025-10-22","open":6836,"high":6946,"low":6697,"close":6896,"volume":372364,"rsi_14":57.31,"sma_20":6766.5,"sma_60":6564.17,"sma_120":6754.75},{"date":"2025-10-23","open":6836,"high":7205,"low":6776,"close":7015,"volume":832692,"rsi_14":64.92,"sma_20":6776.0,"sma_60":6570.67,"sma_120":6757.75},{"date":"2025-10-24","open":7135,"high":7135,"low":6946,"close":7005,"volume":491897,"rsi_14":64.66,"sma_20":6780.5,"sma_60":6578.5,"sma_120":6760.75},{"date":"2025-10-27","open":7015,"high":7125,"low":6986,"close":7065,"volume":489311,"rsi_14":66.53,"sma_20":6793.5,"sma_60":6588.17,"sma_120":6763.5},{"date":"2025-10-28","open":7075,"high":7364,"low":7005,"close":7255,"volume":1205748,"rsi_14":67.69,"sma_20":6821.0,"sma_60":6601.83,"sma_120":6764.17},{"date":"2025-10-29","open":7872,"high":9038,"low":7574,"close":8859,"volume":20730563,"rsi_14":80.0,"sma_20":6929.0,"sma_60":6644.5,"sma_120":6778.58},{"date":"2025-10-30","open":8739,"high":8879,"low":8480,"close":8640,"volume":4022234,"rsi_14":69.71,"sma_20":7035.5,"sma_60":6684.0,"sma_120":6791.42},{"date":"2025-10-31","open":8281,"high":8291,"low":7932,"close":8032,"volume":3163052,"rsi_14":59.95,"sma_20":7123.5,"sma_60":6713.33,"sma_120":6798.42},{"date":"2025-11-03","open":8112,"high":8331,"low":8012,"close":8271,"volume":2462781,"rsi_14":66.5,"sma_20":7223.5,"sma_60":6748.33,"sma_120":6806.42},{"date":"2025-11-04","open":8321,"high":8610,"low":8221,"close":8460,"volume":2555730,"rsi_14":65.82,"sma_20":7335.0,"sma_60":6783.33,"sma_120":6814.33},{"date":"2025-11-05","open":8171,"high":8620,"low":7992,"close":8530,"volume":5253647,"rsi_14":68.29,"sma_20":7445.0,"sma_60":6819.5,"sma_120":6824.75},{"date":"2025-11-06","open":8610,"high":8620,"low":7693,"close":7803,"volume":4970145,"rsi_14":62.09,"sma_20":7518.0,"sma_60":6840.33,"sma_120":6828.83},{"date":"2025-11-07","open":7514,"high":8032,"low":7514,"close":7593,"volume":2513831,"rsi_14":60.0,"sma_20":7534.5,"sma_60":6858.5,"sma_120":6832.5},{"date":"2025-11-10","open":7693,"high":7922,"low":7574,"close":7823,"volume":1451592,"rsi_14":61.39,"sma_20":7564.5,"sma_60":6881.33,"sma_120":6837.92},{"date":"2025-11-11","open":7972,"high":8171,"low":7763,"close":8002,"volume":2177506,"rsi_14":61.88,"sma_20":7617.5,"sma_60":6908.33,"sma_120":6851.42},{"date":"2025-11-12","open":8062,"high":8072,"low":7574,"close":7773,"volume":2487763,"rsi_14":57.95,"sma_20":7645.5,"sma_60":6933.33,"sma_120":6864.33},{"date":"2025-11-13","open":7723,"high":7813,"low":7603,"close":7663,"volume":1012383,"rsi_14":56.76,"sma_20":7673.5,"sma_60":6956.0,"sma_120":6878.0},{"date":"2025-11-14","open":7454,"high":7494,"low":7275,"close":7275,"volume":1442888,"rsi_14":52.02,"sma_20":7699.0,"sma_60":6971.5,"sma_120":6887.58},{"date":"2025-11-17","open":7344,"high":7484,"low":7275,"close":7474,"volume":732203,"rsi_14":52.11,"sma_20":7737.5,"sma_60":6989.33,"sma_120":6898.0},{"date":"2025-11-18","open":7713,"high":7813,"low":7065,"close":7085,"volume":1692856,"rsi_14":27.75,"sma_20":7753.0,"sma_60":7001.0,"sma_120":6905.08},{"date":"2025-11-19","open":7115,"high":7255,"low":6966,"close":7155,"volume":788161,"rsi_14":30.65,"sma_20":7766.0,"sma_60":7016.5,"sma_120":6912.83},{"date":"2025-11-20","open":7235,"high":7285,"low":7135,"close":7255,"volume":686287,"rsi_14":38.32,"sma_20":7778.0,"sma_60":7031.17,"sma_120":6921.42},{"date":"2025-11-21","open":7055,"high":7285,"low":7025,"close":7105,"volume":719128,"rsi_14":32.0,"sma_20":7783.0,"sma_60":7042.67,"sma_120":6929.0},{"date":"2025-11-24","open":7195,"high":7205,"low":6926,"close":6946,"volume":682390,"rsi_14":26.4,"sma_20":7777.0,"sma_60":7051.33,"sma_120":6933.83},{"date":"2025-11-25","open":7165,"high":7275,"low":7045,"close":7145,"volume":737680,"rsi_14":29.25,"sma_20":7771.5,"sma_60":7062.5,"sma_120":6939.92},{"date":"2025-11-26","open":7165,"high":7354,"low":7145,"close":7324,"volume":793642,"rsi_14":41.43,"sma_20":7694.5,"sma_60":7076.33,"sma_120":6945.42},{"date":"2025-11-27","open":7324,"high":7434,"low":7185,"close":7255,"volume":699744,"rsi_14":43.61,"sma_20":7625.0,"sma_60":7090.17,"sma_120":6950.67},{"date":"2025-11-28","open":7294,"high":7514,"low":7245,"close":7484,"volume":718802,"rsi_14":43.61,"sma_20":7597.5,"sma_60":7109.33,"sma_120":6955.67},{"date":"2025-12-01","open":7564,"high":7723,"low":7534,"close":7633,"volume":915662,"rsi_14":42.97,"sma_20":7565.5,"sma_60":7132.83,"sma_120":6961.25},{"date":"2025-12-02","open":7673,"high":7763,"low":7574,"close":7763,"volume":755120,"rsi_14":49.8,"sma_20":7530.5,"sma_60":7159.83,"sma_120":6967.08},{"date":"2025-12-03","open":7763,"high":8261,"low":7753,"close":8002,"volume":2841146,"rsi_14":56.39,"sma_20":7504.0,"sma_60":7191.33,"sma_120":6974.33},{"date":"2025-12-04","open":8151,"high":8450,"low":8012,"close":8221,"volume":3122269,"rsi_14":69.08,"sma_20":7525.0,"sma_60":7223.67,"sma_120":6982.17},{"date":"2025-12-05","open":8371,"high":8371,"low":7872,"close":8002,"volume":1724165,"rsi_14":60.56,"sma_20":7545.5,"sma_60":7248.33,"sma_120":6988.08},{"date":"2025-12-08","open":8032,"high":8032,"low":7773,"close":7823,"volume":1050135,"rsi_14":66.09,"sma_20":7545.5,"sma_60":7268.83,"sma_120":6993.33},{"date":"2025-12-09","open":7773,"high":7823,"low":7623,"close":7683,"volume":666288,"rsi_14":61.18,"sma_20":7529.5,"sma_60":7286.5,"sma_120":6996.75},{"date":"2025-12-10","open":7713,"high":8241,"low":7713,"close":8171,"volume":2350085,"rsi_14":66.67,"sma_20":7549.5,"sma_60":7312.5,"sma_120":7004.75},{"date":"2025-12-11","open":8241,"high":8241,"low":7872,"close":7932,"volume":1793214,"rsi_14":64.56,"sma_20":7563.0,"sma_60":7333.33,"sma_120":7010.08},{"date":"2025-12-12","open":7932,"high":8012,"low":7763,"close":7942,"volume":930060,"rsi_14":68.52,"sma_20":7596.5,"sma_60":7352.67,"sma_120":7016.17},{"date":"2025-12-15","open":7823,"high":8231,"low":7723,"close":7972,"volume":1163398,"rsi_14":66.4,"sma_20":7621.5,"sma_60":7373.0,"sma_120":7022.25},{"date":"2025-12-16","open":7972,"high":7982,"low":7703,"close":7763,"volume":754319,"rsi_14":58.59,"sma_20":7655.5,"sma_60":7389.33,"sma_120":7026.58},{"date":"2025-12-17","open":7823,"high":7912,"low":7673,"close":7743,"volume":556054,"rsi_14":59.76,"sma_20":7685.0,"sma_60":7405.83,"sma_120":7029.67},{"date":"2025-12-18","open":7633,"high":7663,"low":7484,"close":7534,"volume":490791,"rsi_14":51.0,"sma_20":7699.0,"sma_60":7417.67,"sma_120":7031.42},{"date":"2025-12-19","open":7574,"high":7803,"low":7494,"close":7753,"volume":599700,"rsi_14":52.34,"sma_20":7731.5,"sma_60":7431.67,"sma_120":7034.75},{"date":"2025-12-22","open":7833,"high":8371,"low":7833,"close":8311,"volume":2768079,"rsi_14":59.2,"sma_20":7800.0,"sma_60":7456.83,"sma_120":7043.33},{"date":"2025-12-23","open":8271,"high":8271,"low":7703,"close":7723,"volume":1908987,"rsi_14":45.81,"sma_20":7829.0,"sma_60":7473.83,"sma_120":7047.83},{"date":"2025-12-24","open":7783,"high":7833,"low":7484,"close":7574,"volume":961339,"rsi_14":40.06,"sma_20":7841.5,"sma_60":7488.33,"sma_120":7051.83},{"date":"2025-12-26","open":7544,"high":7613,"low":7354,"close":7494,"volume":863262,"rsi_14":41.85,"sma_20":7853.5,"sma_60":7504.67,"sma_120":7056.42},{"date":"2025-12-29","open":7574,"high":7683,"low":7464,"close":7633,"volume":558436,"rsi_14":46.93,"sma_20":7861.0,"sma_60":7527.33,"sma_120":7061.75},{"date":"2025-12-30","open":7633,"high":7653,"low":7334,"close":7344,"volume":763403,"rsi_14":44.75,"sma_20":7846.5,"sma_60":7545.17,"sma_120":7064.58},{"date":"2026-01-02","open":7314,"high":7823,"low":7225,"close":7793,"volume":803792,"rsi_14":44.06,"sma_20":7848.0,"sma_60":7571.17,"sma_120":7072.25},{"date":"2026-01-05","open":7862,"high":7972,"low":7683,"close":7773,"volume":701349,"rsi_14":47.32,"sma_20":7836.5,"sma_60":7595.17,"sma_120":7079.42},{"date":"2026-01-06","open":7872,"high":7892,"low":7713,"close":7763,"volume":465535,"rsi_14":46.98,"sma_20":7813.5,"sma_60":7618.83,"sma_120":7084.67},{"date":"2026-01-07","open":7793,"high":7803,"low":7384,"close":7484,"volume":609679,"rsi_14":42.41,"sma_20":7787.5,"sma_60":7622.5,"sma_120":7088.33},{"date":"2026-01-08","open":7484,"high":7504,"low":7085,"close":7135,"volume":1042364,"rsi_14":40.65,"sma_20":7753.0,"sma_60":7621.0,"sma_120":7089.67},{"date":"2026-01-09","open":7275,"high":7384,"low":7165,"close":7294,"volume":476018,"rsi_14":43.59,"sma_20":7733.5,"sma_60":7626.83,"sma_120":7093.42},{"date":"2026-01-12","open":7334,"high":7364,"low":7135,"close":7235,"volume":333193,"rsi_14":45.54,"sma_20":7686.5,"sma_60":7627.17,"sma_120":7096.42},{"date":"2026-01-13","open":7245,"high":7324,"low":7095,"close":7265,"volume":454348,"rsi_14":42.27,"sma_20":7653.0,"sma_60":7629.83,"sma_120":7100.25},{"date":"2026-01-14","open":7275,"high":7275,"low":7195,"close":7215,"volume":296722,"rsi_14":29.32,"sma_20":7616.5,"sma_60":7637.33,"sma_120":7102.42},{"date":"2026-01-15","open":7185,"high":7225,"low":7115,"close":7225,"volume":354105,"rsi_14":37.98,"sma_20":7579.0,"sma_60":7646.0,"sma_120":7104.83},{"date":"2026-01-16","open":7265,"high":7524,"low":7215,"close":7255,"volume":678291,"rsi_14":43.62,"sma_20":7529.0,"sma_60":7660.0,"sma_120":7107.58},{"date":"2026-01-19","open":7215,"high":7334,"low":7185,"close":7304,"volume":410086,"rsi_14":40.78,"sma_20":7517.5,"sma_60":7664.83,"sma_120":7112.5},{"date":"2026-01-20","open":7294,"high":7683,"low":7165,"close":7504,"volume":1072130,"rsi_14":54.71,"sma_20":7505.0,"sma_60":7673.17,"sma_120":7119.83},{"date":"2026-01-21","open":7354,"high":7593,"low":7294,"close":7524,"volume":698555,"rsi_14":39.37,"sma_20":7465.5,"sma_60":7680.83,"sma_120":7128.08},{"date":"2026-01-22","open":7673,"high":7703,"low":7424,"close":7554,"volume":716482,"rsi_14":41.41,"sma_20":7457.0,"sma_60":7685.83,"sma_120":7137.0},{"date":"2026-01-23","open":7673,"high":7703,"low":7534,"close":7703,"volume":812194,"rsi_14":47.89,"sma_20":7463.5,"sma_60":7666.5,"sma_120":7147.58},{"date":"2026-01-26","open":7703,"high":7892,"low":7643,"close":7882,"volume":1344774,"rsi_14":65.15,"sma_20":7483.0,"sma_60":7653.83,"sma_120":7160.75},{"date":"2026-01-27","open":7862,"high":8231,"low":7793,"close":7972,"volume":1346880,"rsi_14":89.62,"sma_20":7500.0,"sma_60":7652.83,"sma_120":7174.92},{"date":"2026-01-28","open":8012,"high":8321,"low":8012,"close":8231,"volume":1677142,"rsi_14":90.52,"sma_20":7544.5,"sma_60":7652.17,"sma_120":7191.25},{"date":"2026-01-29","open":8500,"high":8849,"low":7982,"close":8769,"volume":4226075,"rsi_14":96.95,"sma_20":7593.5,"sma_60":7657.33,"sma_120":7212.92},{"date":"2026-01-30","open":8779,"high":8789,"low":8421,"close":8470,"volume":1607647,"rsi_14":81.68,"sma_20":7628.5,"sma_60":7656.33,"sma_120":7230.5},{"date":"2026-02-02","open":8151,"high":8620,"low":8062,"close":8291,"volume":1313232,"rsi_14":76.47,"sma_20":7655.0,"sma_60":7664.5,"sma_120":7246.58},{"date":"2026-02-03","open":8600,"high":8829,"low":8371,"close":8600,"volume":1221342,"rsi_14":79.49,"sma_20":7711.0,"sma_60":7681.33,"sma_120":7263.67},{"date":"2026-02-04","open":8660,"high":8749,"low":8500,"close":8710,"volume":905272,"rsi_14":80.17,"sma_20":7790.0,"sma_60":7705.67,"sma_120":7282.08},{"date":"2026-02-05","open":8630,"high":8949,"low":8460,"close":8550,"volume":1087818,"rsi_14":75.19,"sma_20":7853.0,"sma_60":7717.83,"sma_120":7299.58},{"date":"2026-02-06","open":8191,"high":9636,"low":8052,"close":9347,"volume":7339843,"rsi_14":80.78,"sma_20":7959.0,"sma_60":7740.33,"sma_120":7324.33},{"date":"2026-02-09","open":9616,"high":9636,"low":9238,"close":9367,"volume":1835090,"rsi_14":79.68,"sma_20":8064.5,"sma_60":7767.0,"sma_120":7350.17},{"date":"2026-02-10","open":9367,"high":9387,"low":8989,"close":9018,"volume":1159884,"rsi_14":71.55,"sma_20":8155.0,"sma_60":7789.67,"sma_120":7372.83},{"date":"2026-02-11","open":9058,"high":9407,"low":8959,"close":9118,"volume":945767,"rsi_14":72.11,"sma_20":8250.0,"sma_60":7820.5,"sma_120":7396.0},{"date":"2026-02-12","open":9088,"high":9407,"low":8959,"close":9238,"volume":1167737,"rsi_14":71.88,"sma_20":8349.5,"sma_60":7850.0,"sma_120":7419.67},{"date":"2026-02-13","open":9128,"high":9397,"low":9038,"close":9078,"volume":1177038,"rsi_14":67.14,"sma_20":8441.0,"sma_60":7883.33,"sma_120":7442.17},{"date":"2026-02-19","open":9208,"high":9507,"low":9178,"close":9407,"volume":2217174,"rsi_14":69.25,"sma_20":8546.5,"sma_60":7921.0,"sma_120":7468.75},{"date":"2026-02-20","open":9596,"high":9736,"low":9278,"close":9517,"volume":2590251,"rsi_14":67.97,"sma_20":8647.5,"sma_60":7958.83,"sma_120":7495.0},{"date":"2026-02-23","open":9527,"high":9557,"low":8759,"close":8819,"volume":3119504,"rsi_14":50.67,"sma_20":8712.5,"sma_60":7987.5,"sma_120":7515.08},{"date":"2026-02-24","open":8849,"high":8859,"low":8321,"close":8361,"volume":3578092,"rsi_14":48.59,"sma_20":8753.0,"sma_60":8011.17,"sma_120":7531.25},{"date":"2026-02-25","open":8550,"high":8640,"low":8281,"close":8321,"volume":1710956,"rsi_14":50.4,"sma_20":8784.0,"sma_60":8030.83,"sma_120":7546.67},{"date":"2026-02-26","open":8450,"high":8610,"low":8191,"close":8361,"volume":1677678,"rsi_14":46.57,"sma_20":8821.0,"sma_60":7946.67,"sma_120":7798.67},{"date":"2026-02-27","open":8570,"high":8710,"low":8251,"close":8381,"volume":1943954,"rsi_14":45.16,"sma_20":8828.5,"sma_60":8067.0,"sma_120":7578.58},{"date":"2026-03-03","open":8361,"high":8660,"low":7872,"close":7872,"volume":2809835,"rsi_14":40.96,"sma_20":8810.5,"sma_60":8073.5,"sma_120":7591.42},{"date":"2026-03-04","open":7723,"high":7813,"low":6956,"close":6976,"volume":3055448,"rsi_14":19.17,"sma_20":8720.5,"sma_60":8062.5,"sma_120":7597.67},{"date":"2026-03-05","open":7434,"high":8122,"low":7414,"close":7853,"volume":2542199,"rsi_14":33.9,"sma_20":8689.5,"sma_60":8064.0,"sma_120":7611.92},{"date":"2026-03-06","open":7773,"high":8341,"low":7733,"close":8251,"volume":1387652,"rsi_14":41.93,"sma_20":8687.5,"sma_60":8068.17,"sma_120":7629.75},{"date":"2026-03-09","open":7962,"high":8151,"low":7673,"close":7882,"volume":1279723,"rsi_14":37.7,"sma_20":8651.5,"sma_60":8062.5,"sma_120":7643.08},{"date":"2026-03-10","open":8271,"high":9188,"low":8191,"close":8979,"volume":5785628,"rsi_14":47.84,"sma_20":8665.0,"sma_60":8078.83,"sma_120":7663.58},{"date":"2026-03-11","open":9367,"high":11669,"low":9228,"close":11669,"volume":32689470,"rsi_14":65.19,"sma_20":8821.5,"sma_60":8143.17,"sma_120":7706.0},{"date":"2026-03-12","open":12147,"high":13363,"low":11709,"close":12357,"volume":39338576,"rsi_14":66.59,"sma_20":8972.5,"sma_60":8221.33,"sma_120":7753.92},{"date":"2026-03-13","open":12088,"high":12955,"low":11958,"close":12706,"volume":15580459,"rsi_14":67.47,"sma_20":9140.0,"sma_60":8297.17,"sma_120":7804.83},{"date":"2026-03-16","open":12875,"high":12875,"low":12167,"close":12297,"volume":2754650,"rsi_14":69.67,"sma_20":9304.5,"sma_60":8302.5,"sma_120":8014.42},{"date":"2026-03-17","open":12725,"high":12825,"low":12486,"close":12606,"volume":2245225,"rsi_14":74.43,"sma_20":9479.5,"sma_60":8448.17,"sma_120":7900.42},{"date":"2026-03-18","open":12905,"high":13174,"low":12666,"close":13174,"volume":2777329,"rsi_14":76.32,"sma_20":9677.0,"sma_60":8535.17,"sma_120":7954.08},{"date":"2026-03-19","open":12855,"high":13881,"low":12466,"close":12855,"volume":15940780,"rsi_14":73.66,"sma_20":9866.5,"sma_60":8620.33,"sma_120":8004.83},{"date":"2026-03-20","open":13114,"high":14878,"low":12516,"close":13074,"volume":22936094,"rsi_14":74.2,"sma_20":10050.5,"sma_60":8709.5,"sma_120":8057.67},{"date":"2026-03-23","open":12526,"high":13244,"low":12207,"close":12327,"volume":6419406,"rsi_14":72.42,"sma_20":10191.5,"sma_60":8789.67,"sma_120":8103.67},{"date":"2026-03-24","open":12835,"high":13503,"low":12516,"close":13274,"volume":14588169,"rsi_14":81.54,"sma_20":10415.0,"sma_60":8882.0,"sma_120":8156.83},{"date":"2026-03-25","open":13602,"high":16403,"low":13373,"close":15855,"volume":51868025,"rsi_14":84.23,"sma_20":10791.0,"sma_60":9008.17,"sma_120":8232.5},{"date":"2026-03-26","open":15336,"high":15556,"low":13971,"close":14290,"volume":11305753,"rsi_14":73.49,"sma_20":11090.5,"sma_60":9118.0,"sma_120":8295.92},{"date":"2026-03-27","open":13914,"high":14910,"low":13874,"close":14290,"volume":8928317,"rsi_14":74.06,"sma_20":11374.5,"sma_60":9225.83,"sma_120":8357.08},{"date":"2026-03-30","open":13640,"high":13900,"low":12590,"close":13440,"volume":4746721,"rsi_14":67.96,"sma_20":11626.0,"sma_60":9324.5,"sma_120":8414.58},{"date":"2026-03-31","open":13260,"high":13820,"low":12470,"close":12630,"volume":4641438,"rsi_14":54.41,"sma_20":11862.5,"sma_60":9407.33,"sma_120":8467.33},{"date":"2026-04-01","open":13370,"high":15230,"low":13290,"close":14570,"volume":19991805,"rsi_14":59.28,"sma_20":12241.0,"sma_60":9527.33,"sma_120":8536.25},{"date":"2026-04-02","open":14820,"high":15560,"low":14370,"close":15070,"volume":17622873,"rsi_14":59.8,"sma_20":12600.5,"sma_60":9648.17,"sma_120":8609.67},{"date":"2026-04-03","open":15700,"high":17420,"low":15480,"close":16300,"volume":21465663,"rsi_14":65.64,"sma_20":13001.5,"sma_60":9789.83,"sma_120":8692.5},{"date":"2026-04-06","open":16390,"high":16880,"low":15020,"close":15640,"volume":8590810,"rsi_14":61.49,"sma_20":13388.0,"sma_60":9920.67,"sma_120":8769.75},{"date":"2026-04-07","open":15790,"high":15800,"low":14150,"close":14420,"volume":5286353,"rsi_14":54.39,"sma_20":13658.5,"sma_60":10035.83,"sma_120":8829.17},{"date":"2026-04-08","open":15140,"high":15540,"low":14430,"close":15100,"volume":6353671,"rsi_14":57.85,"sma_20":13828.0,"sma_60":10168.17,"sma_120":8894.58},{"date":"2026-04-09","open":15000,"high":15170,"low":13940,"close":14220,"volume":4479216,"rsi_14":53.75,"sma_20":13919.0,"sma_60":10283.17,"sma_120":8955.0},{"date":"2026-04-10","open":14520,"high":18050,"low":14400,"close":17080,"volume":44956629,"rsi_14":64.03,"sma_20":14135.5,"sma_60":10446.83,"sma_120":9037.0},{"date":"2026-04-13","open":16710,"high":18470,"low":16580,"close":17350,"volume":23105716,"rsi_14":62.51,"sma_20":14386.0,"sma_60":10614.5,"sma_120":9122.17},{"date":"2026-04-14","open":17740,"high":17990,"low":16260,"close":16880,"volume":10107117,"rsi_14":53.47,"sma_20":14597.5,"sma_60":10775.17,"sma_120":9206.25},{"date":"2026-04-15","open":17240,"high":20000,"low":17170,"close":18160,"volume":34627686,"rsi_14":63.94,"sma_20":14844.5,"sma_60":10957.0,"sma_120":9301.5},{"date":"2026-04-16","open":18420,"high":18880,"low":16230,"close":16670,"volume":11597037,"rsi_14":58.71,"sma_20":15033.0,"sma_60":11113.5,"sma_120":9383.75},{"date":"2026-04-17","open":17270,"high":17540,"low":16750,"close":16870,"volume":7774620,"rsi_14":61.84,"sma_20":15220.5,"sma_60":11272.5,"sma_120":9466.67},{"date":"2026-04-20","open":16650,"high":18250,"low":16480,"close":17070,"volume":9478867,"rsi_14":65.99,"sma_20":15455.5,"sma_60":11431.5,"sma_120":9550.25},{"date":"2026-04-21","open":17150,"high":17560,"low":16260,"close":16580,"volume":4867916,"rsi_14":58.09,"sma_20":15618.5,"sma_60":11582.0,"sma_120":9629.83},{"date":"2026-04-22","open":16500,"high":16820,"low":16000,"close":16670,"volume":3518956,"rsi_14":56.66,"sma_20":15656.5,"sma_60":11733.5,"sma_120":9709.67},{"date":"2026-04-23","open":16690,"high":16990,"low":16100,"close":16470,"volume":2939529,"rsi_14":50.77,"sma_20":15763.0,"sma_60":11879.17,"sma_120":9786.25},{"date":"2026-04-24","open":16500,"high":16700,"low":16150,"close":16430,"volume":2029207,"rsi_14":53.81,"sma_20":15881.0,"sma_60":12021.17,"sma_120":9849.08},{"date":"2026-04-27","open":16500,"high":17250,"low":16360,"close":16780,"volume":4835169,"rsi_14":62.42,"sma_20":16048.0,"sma_60":12167.5,"sma_120":9916.67},{"date":"2026-04-28","open":16900,"high":17260,"low":15700,"close":15930,"volume":3923428,"rsi_14":54.29,"sma_20":16213.0,"sma_60":12295.33,"sma_120":9982.25},{"date":"2026-04-29","open":15920,"high":16430,"low":15860,"close":16070,"volume":2276945,"rsi_14":60.36,"sma_20":16288.0,"sma_60":12416.5,"sma_120":10021.42},{"date":"2026-04-30","open":16300,"high":18490,"low":16300,"close":17110,"volume":21251863,"rsi_14":51.81,"sma_20":16991.0,"sma_60":15525.17,"sma_120":12932.83},{"date":"2026-05-04","open":17550,"high":19450,"low":17550,"close":18640,"volume":22188387,"rsi_14":57.71,"sma_20":16507.0,"sma_60":12732.0,"sma_120":10202.83},{"date":"2026-05-06","open":19020,"high":20300,"low":17500,"close":18440,"volume":21603757,"rsi_14":59.63,"sma_20":16647.0,"sma_60":12895.5,"sma_120":10291.25},{"date":"2026-05-07","open":18460,"high":20900,"low":18120,"close":18850,"volume":17808429,"rsi_14":54.77,"sma_20":16868.5,"sma_60":13064.0,"sma_120":10384.83},{"date":"2026-05-08","open":18510,"high":20100,"low":18000,"close":18200,"volume":9515131,"rsi_14":61.97,"sma_20":17023.5,"sma_60":13224.33,"sma_120":10471.08},{"date":"2026-05-11","open":18650,"high":19260,"low":18090,"close":18150,"volume":8879982,"rsi_14":60.26,"sma_20":17220.0,"sma_60":13370.5,"sma_120":10555.42},{"date":"2026-05-12","open":18630,"high":18800,"low":16530,"close":17400,"volume":6068012,"rsi_14":52.43,"sma_20":17236.0,"sma_60":13503.83,"sma_120":10635.42},{"date":"2026-05-13","open":17100,"high":17100,"low":16380,"close":16650,"volume":2947668,"rsi_14":50.5,"sma_20":17201.0,"sma_60":13630.5,"sma_120":10710.08},{"date":"2026-05-14","open":16780,"high":17730,"low":15870,"close":16260,"volume":4128047,"rsi_14":47.21,"sma_20":17170.0,"sma_60":13749.0,"sma_120":10784.75},{"date":"2026-05-15","open":16260,"high":16440,"low":15370,"close":15600,"volume":2809040,"rsi_14":44.43,"sma_20":17042.0,"sma_60":13854.5,"sma_120":10852.25},{"date":"2026-05-18","open":15140,"high":15990,"low":14940,"close":15400,"volume":2606168,"rsi_14":43.54,"sma_20":16978.5,"sma_60":13959.33,"sma_120":10921.33},{"date":"2026-05-19","open":15690,"high":16190,"low":14880,"close":15130,"volume":2759561,"rsi_14":39.54,"sma_20":16891.5,"sma_60":14054.17,"sma_120":10987.58},{"date":"2026-05-20","open":15110,"high":15580,"low":14550,"close":14790,"volume":2817593,"rsi_14":42.28,"sma_20":16777.5,"sma_60":14141.5,"sma_120":11050.17},{"date":"2026-05-21","open":15090,"high":16490,"low":15010,"close":15740,"volume":3621835,"rsi_14":47.99,"sma_20":16735.5,"sma_60":14256.33,"sma_120":11121.92},{"date":"2026-05-22","open":16500,"high":18670,"low":16440,"close":18130,"volume":16074160,"rsi_14":55.35,"sma_20":16808.5,"sma_60":14418.67,"sma_120":11214.92},{"date":"2026-05-26","open":18370,"high":18900,"low":18090,"close":18340,"volume":6332243,"rsi_14":48.18,"sma_20":16902.0,"sma_60":14585.17,"sma_120":11308.0},{"date":"2026-05-27","open":18340,"high":18400,"low":17110,"close":17150,"volume":3339928,"rsi_14":43.0,"sma_20":16938.0,"sma_60":14731.17,"sma_120":11389.67},{"date":"2026-05-28","open":17160,"high":17490,"low":15160,"close":15870,"volume":3044089,"rsi_14":35.22,"sma_20":16892.5,"sma_60":14855.5,"sma_120":11461.25},{"date":"2026-05-29","open":16100,"high":16750,"low":15050,"close":16000,"volume":3129445,"rsi_14":38.49,"sma_20":16896.0,"sma_60":14990.5,"sma_120":11532.0},{"date":"2026-06-01","open":16010,"high":16100,"low":14760,"close":15200,"volume":2162875,"rsi_14":35.69,"sma_20":16852.5,"sma_60":15127.17,"sma_120":11594.83},{"date":"2026-06-02","open":14810,"high":14980,"low":14130,"close":14410,"volume":2157919,"rsi_14":35.56,"sma_20":16717.5,"sma_60":15236.0,"sma_120":11650.0},{"date":"2026-06-04","open":14700,"high":16160,"low":14500,"close":14990,"volume":2549953,"rsi_14":41.85,"sma_20":16535.0,"sma_60":15347.83,"sma_120":11708.0},{"date":"2026-06-05","open":14500,"high":14500,"low":13390,"close":13510,"volume":1530991,"rsi_14":37.8,"sma_20":16288.5,"sma_60":15441.17,"sma_120":11751.83},{"date":"2026-06-08","open":12270,"high":13030,"low":12120,"close":12550,"volume":1757781,"rsi_14":36.82,"sma_20":15973.5,"sma_60":15500.17,"sma_120":11789.5},{"date":"2026-06-09","open":12800,"high":13780,"low":12740,"close":13290,"volume":2241117,"rsi_14":41.29,"sma_20":15728.0,"sma_60":15526.5,"sma_120":11834.83},{"date":"2026-06-10","open":13150,"high":13330,"low":11810,"close":12150,"volume":2012587,"rsi_14":38.52,"sma_20":15428.0,"sma_60":15522.33,"sma_120":11871.83},{"date":"2026-06-11","open":11700,"high":12760,"low":11700,"close":12420,"volume":2050131,"rsi_14":40.82,"sma_20":15179.0,"sma_60":15516.83,"sma_120":11907.0},{"date":"2026-06-12","open":13010,"high":13540,"low":12470,"close":12790,"volume":2054945,"rsi_14":38.04,"sma_20":14986.0,"sma_60":15524.33,"sma_120":11947.25},{"date":"2026-06-15","open":13300,"high":13600,"low":12890,"close":12970,"volume":964952,"rsi_14":24.51,"sma_20":14821.5,"sma_60":15529.67,"sma_120":11988.92},{"date":"2026-06-16","open":13000,"high":13580,"low":12710,"close":12810,"volume":1259990,"rsi_14":22.54,"sma_20":14682.0,"sma_60":15522.83,"sma_120":12029.0},{"date":"2026-06-17","open":12810,"high":12900,"low":12410,"close":12830,"volume":967289,"rsi_14":29.7,"sma_20":13649.5,"sma_60":15438.17,"sma_120":12278.08},{"date":"2026-06-18","open":12830,"high":12870,"low":12310,"close":12370,"volume":885036,"rsi_14":28.34,"sma_20":14415.5,"sma_60":15509.17,"sma_120":12109.33},{"date":"2026-06-19","open":12370,"high":12750,"low":11690,"close":11830,"volume":1337591,"rsi_14":25.44,"sma_20":14267.5,"sma_60":15500.17,"sma_120":12144.92},{"date":"2026-06-22","open":11450,"high":12090,"low":11400,"close":11600,"volume":1105466,"rsi_14":27.27,"sma_20":14060.5,"sma_60":15471.5,"sma_120":12176.75},{"date":"2026-06-23","open":11700,"high":12060,"low":11230,"close":11230,"volume":1485992,"rsi_14":28.8,"sma_20":13715.5,"sma_60":15393.5,"sma_120":12200.83},{"date":"2026-06-24","open":11230,"high":11420,"low":10860,"close":11210,"volume":1052413,"rsi_14":22.77,"sma_20":13359.0,"sma_60":15341.33,"sma_120":12229.67},{"date":"2026-06-25","open":11280,"high":12030,"low":10870,"close":11000,"volume":1152346,"rsi_14":27.87,"sma_20":13051.5,"sma_60":15290.17,"sma_120":12258.0},{"date":"2026-06-26","open":10720,"high":11130,"low":10450,"close":10700,"volume":1220571,"rsi_14":31.54,"sma_20":12793.0,"sma_60":15244.5,"sma_120":12284.5},{"date":"2026-06-29","open":10710,"high":11300,"low":10680,"close":11190,"volume":954948,"rsi_14":27.94,"sma_20":12552.5,"sma_60":15220.5,"sma_120":12313.92},{"date":"2026-06-30","open":11400,"high":11410,"low":10730,"close":10900,"volume":730090,"rsi_14":34.02,"sma_20":12337.5,"sma_60":15159.33,"sma_120":12343.33},{"date":"2026-07-01","open":11050,"high":11630,"low":10900,"close":11280,"volume":970900,"rsi_14":35.82,"sma_20":12181.0,"sma_60":15096.17,"sma_120":12372.17},{"date":"2026-07-02","open":10990,"high":11250,"low":10380,"close":10480,"volume":965827,"rsi_14":24.04,"sma_20":11955.5,"sma_60":14999.17,"sma_120":12394.5},{"date":"2026-07-03","open":10350,"high":10870,"low":9900,"close":10780,"volume":960133,"rsi_14":26.04,"sma_20":11819.0,"sma_60":14918.17,"sma_120":12419.42},{"date":"2026-07-06","open":10730,"high":10730,"low":10010,"close":10250,"volume":544107,"rsi_14":24.09,"sma_20":11704.0,"sma_60":14848.67,"sma_120":12442.25},{"date":"2026-07-07","open":10160,"high":10440,"low":9710,"close":9930,"volume":891857,"rsi_14":22.33,"sma_20":11536.0,"sma_60":14762.5,"sma_120":12465.33},{"date":"2026-07-08","open":9570,"high":10030,"low":9450,"close":9490,"volume":871987,"rsi_14":22.41,"sma_20":11403.0,"sma_60":14683.67,"sma_120":12483.42},{"date":"2026-07-09","open":9580,"high":10050,"low":9490,"close":9710,"volume":702563,"rsi_14":28.37,"sma_20":11267.5,"sma_60":14560.83,"sma_120":12503.83},{"date":"2026-07-10","open":9800,"high":10830,"low":9800,"close":10680,"volume":1337650,"rsi_14":41.84,"sma_20":11162.0,"sma_60":14449.67,"sma_120":12532.08},{"date":"2026-07-13","open":10640,"high":10840,"low":9500,"close":9550,"volume":963176,"rsi_14":36.88,"sma_20":10991.0,"sma_60":14327.5,"sma_120":12551.33},{"date":"2026-07-14","open":9460,"high":9660,"low":8990,"close":9430,"volume":817038,"rsi_14":36.31,"sma_20":10822.0,"sma_60":14182.0,"sma_120":12569.5},{"date":"2026-07-15","open":9720,"high":10100,"low":9710,"close":9970,"volume":765627,"rsi_14":42.46,"sma_20":10679.0,"sma_60":14070.33,"sma_120":12591.92},{"date":"2026-07-16","open":9760,"high":9820,"low":9320,"close":9440,"volume":480034,"rsi_14":41.08,"sma_20":10532.5,"sma_60":13946.5,"sma_120":12609.5},{"date":"2026-07-20","open":9200,"high":9430,"low":8750,"close":8870,"volume":764692,"rsi_14":33.75,"sma_20":10384.5,"sma_60":13809.83,"sma_120":12620.67},{"date":"2026-07-21","open":8780,"high":9110,"low":8550,"close":8990,"volume":537973,"rsi_14":36.3,"sma_20":10254.0,"sma_60":13683.33,"sma_120":12632.67},{"date":"2026-07-22","open":9250,"high":9570,"low":9080,"close":9100,"volume":693773,"rsi_14":33.73,"sma_20":10147.5,"sma_60":13557.17,"sma_120":12645.33},{"date":"2026-07-23","open":9360,"high":9620,"low":9170,"close":9610,"volume":658197,"rsi_14":43.21,"sma_20":10067.5,"sma_60":13442.83,"sma_120":12661.0},{"date":"2026-07-24","open":9450,"high":9590,"low":9050,"close":9100,"volume":567775,"rsi_14":37.31,"sma_20":9972.5,"sma_60":13320.67,"sma_120":12670.92},{"date":"2026-07-27","open":9390,"high":9520,"low":9100,"close":9270,"volume":514414,"rsi_14":42.17,"sma_20":9901.0,"sma_60":13195.5,"sma_120":12681.5},{"date":"2026-07-28","open":9080,"high":9090,"low":8290,"close":8470,"volume":677962,"rsi_14":39.17,"sma_20":9765.0,"sma_60":13071.17,"sma_120":12683.25},{"date":"2026-07-29","open":8560,"high":8670,"low":7300,"close":7730,"volume":1354394,"rsi_14":37.5,"sma_20":9606.5,"sma_60":12932.17,"sma_120":12674.33},{"date":"2026-07-30","open":7250,"high":7980,"low":7250,"close":7410,"volume":713995,"rsi_14":33.89,"sma_20":9413.0,"sma_60":12770.5,"sma_120":12665.25},{"date":"2026-07-31","open":7940,"high":8590,"low":7900,"close":8470,"volume":846216,"rsi_14":34.72,"sma_20":9312.5,"sma_60":12601.0,"sma_120":12666.5},{"date":"2026-08-03","open":8390,"high":9250,"low":8210,"close":8910,"volume":952883,"rsi_14":45.11,"sma_20":9219.0,"sma_60":12442.17,"sma_120":12668.83},{"date":"2026-08-04","open":9200,"high":9650,"low":9180,"close":9630,"volume":906459,"rsi_14":51.4,"sma_20":9188.0,"sma_60":12288.5,"sma_120":12676.25},{"date":"2026-08-05","open":10490,"high":10600,"low":9800,"close":10070,"volume":2394096,"rsi_14":50.71,"sma_20":9195.0,"sma_60":12153.0,"sma_120":12688.67},{"date":"2026-08-06","open":9930,"high":10050,"low":9530,"close":9940,"volume":728655,"rsi_14":53.77,"sma_20":9217.5,"sma_60":12016.17,"sma_120":12693.33},{"date":"2026-08-07","open":9960,"high":10260,"low":9650,"close":9830,"volume":1017645,"rsi_14":57.77,"sma_20":9223.5,"sma_60":11890.0,"sma_120":12696.92},{"date":"2026-08-10","open":10100,"high":10390,"low":9930,"close":10340,"volume":1148826,"rsi_14":60.27,"sma_20":9206.5,"sma_60":11784.83,"sma_120":12707.67},{"date":"2026-08-11","open":10150,"high":10250,"low":9920,"close":10080,"volume":609033,"rsi_14":57.29,"sma_20":9233.0,"sma_60":11681.83,"sma_120":12715.42},{"date":"2026-08-12","open":10160,"high":10340,"low":9910,"close":10250,"volume":746389,"rsi_14":55.02,"sma_20":9274.0,"sma_60":11592.67,"sma_120":12723.58},{"date":"2026-08-13","open":10550,"high":10780,"low":10320,"close":10400,"volume":907520,"rsi_14":60.8,"sma_20":9295.5,"sma_60":11509.33,"sma_120":12734.33},{"date":"2026-08-14","open":10420,"high":10450,"low":10050,"close":10360,"volume":572506,"rsi_14":59.25,"sma_20":9341.5,"sma_60":11429.83,"sma_120":12742.0},{"date":"2026-08-18","open":10400,"high":10530,"low":9590,"close":9690,"volume":930036,"rsi_14":60.59,"sma_20":9382.5,"sma_60":11344.83,"sma_120":12743.17},{"date":"2026-08-19","open":9340,"high":9670,"low":9150,"close":9360,"volume":514939,"rsi_14":65.23,"sma_20":9401.0,"sma_60":11238.5,"sma_120":12747.42},{"date":"2026-08-20","open":9530,"high":9740,"low":9450,"close":9500,"volume":339636,"rsi_14":70.21,"sma_20":9421.0,"sma_60":11094.67,"sma_120":12756.67},{"date":"2026-08-21","open":9320,"high":9370,"low":8990,"close":9040,"volume":428600,"rsi_14":56.24,"sma_20":9392.5,"sma_60":10939.67,"sma_120":12762.42},{"date":"2026-08-24","open":9150,"high":9250,"low":8980,"close":9060,"volume":296585,"rsi_14":51.81,"sma_20":9390.5,"sma_60":10804.83,"sma_120":12768.0},{"date":"2026-08-25","open":8900,"high":9150,"low":8570,"close":9150,"volume":385384,"rsi_14":43.18,"sma_20":9384.5,"sma_60":10692.83,"sma_120":12774.17},{"date":"2026-08-26","open":9170,"high":9310,"low":8900,"close":9070,"volume":424247,"rsi_14":34.18,"sma_20":9414.5,"sma_60":10577.33,"sma_120":12783.92},{"date":"2026-08-27","open":9170,"high":9380,"low":9080,"close":9320,"volume":662181,"rsi_14":40.55,"sma_20":9494.0,"sma_60":10479.33,"sma_120":12803.25},{"date":"2026-08-28","open":9220,"high":9310,"low":8880,"close":8900,"volume":534224,"rsi_14":37.05,"sma_20":9568.5,"sma_60":10387.5,"sma_120":12811.75},{"date":"2026-08-31","open":8670,"high":8920,"low":8450,"close":8880,"volume":479766,"rsi_14":26.45,"sma_20":9589.0,"sma_60":10285.67,"sma_120":12816.75},{"date":"2026-09-01","open":8800,"high":8890,"low":8620,"close":8860,"volume":458734,"rsi_14":28.67,"sma_20":9586.5,"sma_60":10208.17,"sma_120":12824.67},{"date":"2026-09-02","open":8570,"high":8870,"low":8500,"close":8670,"volume":347019,"rsi_14":22.57,"sma_20":9538.5,"sma_60":10143.5,"sma_120":12821.83},{"date":"2026-09-03","open":8850,"high":8860,"low":8260,"close":8360,"volume":535128,"rsi_14":16.45,"sma_20":9453.0,"sma_60":10061.33,"sma_120":12793.92},{"date":"2026-09-04","open":8480,"high":8560,"low":8310,"close":8520,"volume":281409,"rsi_14":20.89,"sma_20":9382.0,"sma_60":10000.83,"sma_120":12761.58},{"date":"2026-09-07","open":8670,"high":8740,"low":8370,"close":8400,"volume":422438,"rsi_14":25.29,"sma_20":9310.5,"sma_60":9933.83,"sma_120":12725.33},{"date":"2026-09-08","open":8400,"high":8620,"low":8230,"close":8230,"volume":664772,"rsi_14":26.94,"sma_20":9205.0,"sma_60":9857.83,"sma_120":12691.08},{"date":"2026-09-09","open":8350,"high":8850,"low":8340,"close":8470,"volume":1081531,"rsi_14":29.8,"sma_20":9124.5,"sma_60":9782.83,"sma_120":12656.25},{"date":"2026-09-10","open":8390,"high":8880,"low":8230,"close":8880,"volume":999045,"rsi_14":46.8,"sma_20":9056.0,"sma_60":9717.33,"sma_120":12620.08},{"date":"2026-09-11","open":8550,"high":8870,"low":8430,"close":8600,"volume":759647,"rsi_14":41.67,"sma_20":8966.0,"sma_60":9646.83,"sma_120":12584.25},{"date":"2026-09-14","open":8480,"high":8830,"low":8300,"close":8610,"volume":909157,"rsi_14":39.93,"sma_20":8878.5,"sma_60":9584.17,"sma_120":12546.67},{"date":"2026-09-15","open":8590,"high":8940,"low":8470,"close":8790,"volume":747945,"rsi_14":44.96,"sma_20":8833.5,"sma_60":9533.5,"sma_120":12516.83},{"date":"2026-09-16","open":9190,"high":9490,"low":8710,"close":9100,"volume":5398685,"rsi_14":46.13,"sma_20":8820.5,"sma_60":9491.83,"sma_120":12481.67},{"date":"2026-09-17","open":9220,"high":9740,"low":8950,"close":9390,"volume":2670576,"rsi_14":59.04,"sma_20":8815.0,"sma_60":9461.17,"sma_120":12427.33},{"date":"2026-09-18","open":9410,"high":10270,"low":9400,"close":9740,"volume":3882359,"rsi_14":64.14,"sma_20":8850.0,"sma_60":9436.67,"sma_120":12389.0},{"date":"2026-09-21","open":9990,"high":9990,"low":9200,"close":9420,"volume":1942648,"rsi_14":58.38,"sma_20":8868.0,"sma_60":9410.33,"sma_120":12350.25},{"date":"2026-09-22","open":9410,"high":9750,"low":9260,"close":9470,"volume":1355931,"rsi_14":62.5,"sma_20":8884.0,"sma_60":9389.83,"sma_120":12317.17},{"date":"2026-09-23","open":9460,"high":9890,"low":9320,"close":9620,"volume":1417475,"rsi_14":70.72,"sma_20":8911.5,"sma_60":9363.67,"sma_120":12292.08},{"date":"2026-09-28","open":9490,"high":10030,"low":9400,"close":9490,"volume":1194690,"rsi_14":66.11,"sma_20":8920.0,"sma_60":9340.17,"sma_120":12249.75},{"date":"2026-09-29","open":9430,"high":9580,"low":9260,"close":9570,"volume":662248,"rsi_14":69.7,"sma_20":8953.5,"sma_60":9311.67,"sma_120":12203.92},{"date":"2026-09-30","open":9650,"high":9730,"low":9450,"close":9540,"volume":725443,"rsi_14":73.14,"sma_20":8986.5,"sma_60":9296.0,"sma_120":12147.58},{"date":"2026-10-01","open":9420,"high":10100,"low":9360,"close":10060,"volume":1436702,"rsi_14":75.56,"sma_20":9046.5,"sma_60":9284.0,"sma_120":12101.08},{"date":"2026-10-02","open":10220,"high":11050,"low":10110,"close":10690,"volume":4234676,"rsi_14":77.18,"sma_20":9147.5,"sma_60":9291.33,"sma_120":12070.0},{"date":"2026-10-06","open":10700,"high":10700,"low":10370,"close":10690,"volume":1771924,"rsi_14":84.26,"sma_20":9264.0,"sma_60":9304.0,"sma_120":12033.25},{"date":"2026-10-07","open":10690,"high":10760,"low":9820,"close":9980,"volume":1245734,"rsi_14":68.27,"sma_20":9337.0,"sma_60":9312.17,"sma_120":11997.92},{"date":"2026-10-08","open":10020,"high":10200,"low":9750,"close":9760,"volume":750687,"rsi_14":62.8,"sma_20":9405.0,"sma_60":9313.0,"sma_120":11936.92},{"date":"2026-10-12","open":10000,"high":10520,"low":9390,"close":9400,"volume":1330478,"rsi_14":53.91,"sma_20":9463.5,"sma_60":9291.67,"sma_120":11870.67},{"date":"2026-10-13","open":9040,"high":9220,"low":8730,"close":9160,"volume":1155944,"rsi_14":46.97,"sma_20":9498.0,"sma_60":9285.17,"sma_120":11806.33},{"date":"2026-10-14","open":9050,"high":9390,"low":8860,"close":8940,"volume":816780,"rsi_14":39.07,"sma_20":9501.0,"sma_60":9277.0,"sma_120":11729.5},{"date":"2026-10-15","open":8360,"high":8540,"low":7900,"close":7960,"volume":1442141,"rsi_14":33.1,"sma_20":9469.0,"sma_60":9243.5,"sma_120":11656.92},{"date":"2026-10-16","open":8140,"high":8480,"low":8020,"close":8400,"volume":793406,"rsi_14":38.64,"sma_20":9458.5,"sma_60":9226.17,"sma_120":11586.33},{"date":"2026-10-19","open":8010,"high":8700,"low":8010,"close":8690,"volume":649258,"rsi_14":40.41,"sma_20":9453.5,"sma_60":9223.17,"sma_120":11516.5},{"date":"2026-10-20","open":8510,"high":8650,"low":8130,"close":8200,"volume":536632,"rsi_14":37.62,"sma_20":9408.5,"sma_60":9210.0,"sma_120":11446.67},{"date":"2026-10-21","open":8450,"high":8640,"low":8350,"close":8560,"volume":618933,"rsi_14":40.8,"sma_20":9367.0,"sma_60":9201.0,"sma_120":11379.08},{"date":"2026-10-22","open":8520,"high":8740,"low":8020,"close":8330,"volume":596669,"rsi_14":39.37,"sma_20":9296.5,"sma_60":9179.67,"sma_120":11311.25},{"date":"2026-10-23","open":7951,"high":8150,"low":7718,"close":8150,"volume":505768}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-3.09,"pbr":1.32,"per":null,"roa":-0.03,"roe":-0.05,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":316721629243.0,"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 4994.32억. 매출 3167.22억, 영업이익 302.89억.","eps_basis":"TTM","debt_ratio":0.599846612519061,"market_cap":495179305550,"net_income":54460644877.0,"total_debt":225345206907.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.31,"total_assets":601016590564.0,"total_equity":375671383657.0,"profit_margin":17.2,"revenue_basis":"TTM","dividend_yield":0.3,"net_income_basis":"TTM","operating_income":30289194127.0,"operating_margin":9.56,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8150.0,"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":2411.0},{"date":"2016-10-25","close":2377.0},{"date":"2016-10-26","close":2299.0},{"date":"2016-10-27","close":2359.0},{"date":"2016-10-28","close":2418.0},{"date":"2016-10-31","close":2296.0},{"date":"2016-11-01","close":2311.0},{"date":"2016-11-02","close":2140.0},{"date":"2016-11-03","close":2223.0},{"date":"2016-11-04","close":2306.0},{"date":"2016-11-07","close":2335.0},{"date":"2016-11-08","close":2354.0},{"date":"2016-11-09","close":2272.0},{"date":"2016-11-10","close":2350.0},{"date":"2016-11-11","close":2364.0},{"date":"2016-11-14","close":2354.0},{"date":"2016-11-15","close":2316.0},{"date":"2016-11-16","close":2364.0},{"date":"2016-11-17","close":2306.0},{"date":"2016-11-18","close":2204.0},{"date":"2016-11-21","close":2262.0},{"date":"2016-11-22","close":2223.0},{"date":"2016-11-23","close":2890.0},{"date":"2016-11-24","close":2987.0},{"date":"2016-11-25","close":3035.0},{"date":"2016-11-28","close":2841.0},{"date":"2016-11-29","close":2753.0},{"date":"2016-11-30","close":2748.0},{"date":"2016-12-01","close":3571.0},{"date":"2016-12-02","close":3629.0},{"date":"2016-12-05","close":3989.0},{"date":"2016-12-06","close":3906.0},{"date":"2016-12-07","close":3901.0},{"date":"2016-12-08","close":3848.0},{"date":"2016-12-09","close":3716.0},{"date":"2016-12-12","close":4018.0},{"date":"2016-12-13","close":3911.0},{"date":"2016-12-14","close":3658.0},{"date":"2016-12-15","close":3658.0},{"date":"2016-12-16","close":3425.0},{"date":"2016-12-19","close":3429.0},{"date":"2016-12-20","close":2938.0},{"date":"2016-12-21","close":3298.0},{"date":"2016-12-22","close":3191.0},{"date":"2016-12-23","close":3152.0},{"date":"2016-12-26","close":3288.0},{"date":"2016-12-27","close":3211.0},{"date":"2016-12-28","close":3376.0},{"date":"2016-12-29","close":3322.0},{"date":"2017-01-02","close":3220.0},{"date":"2017-01-03","close":3220.0},{"date":"2017-01-04","close":3128.0},{"date":"2017-01-05","close":3128.0},{"date":"2017-01-06","close":3303.0},{"date":"2017-01-09","close":3288.0},{"date":"2017-01-10","close":3410.0},{"date":"2017-01-11","close":3371.0},{"date":"2017-01-12","close":3288.0},{"date":"2017-01-13","close":3186.0},{"date":"2017-01-16","close":3040.0},{"date":"2017-01-17","close":3001.0},{"date":"2017-01-18","close":2972.0},{"date":"2017-01-19","close":2919.0},{"date":"2017-01-20","close":2846.0},{"date":"2017-01-23","close":2646.0},{"date":"2017-01-24","close":2627.0},{"date":"2017-01-25","close":2534.0},{"date":"2017-01-26","close":2748.0},{"date":"2017-01-31","close":2661.0},{"date":"2017-02-01","close":2719.0},{"date":"2017-02-02","close":2744.0},{"date":"2017-02-03","close":2403.0},{"date":"2017-02-06","close":2452.0},{"date":"2017-02-07","close":2388.0},{"date":"2017-02-08","close":2281.0},{"date":"2017-02-09","close":2364.0},{"date":"2017-02-10","close":2388.0},{"date":"2017-02-13","close":2379.0},{"date":"2017-02-14","close":2457.0},{"date":"2017-02-15","close":2461.0},{"date":"2017-02-16","close":2432.0},{"date":"2017-02-17","close":2374.0},{"date":"2017-02-20","close":2403.0},{"date":"2017-02-21","close":2437.0},{"date":"2017-02-22","close":2476.0},{"date":"2017-02-23","close":2447.0},{"date":"2017-02-24","close":2330.0},{"date":"2017-02-27","close":2340.0},{"date":"2017-02-28","close":2267.0},{"date":"2017-03-02","close":2272.0},{"date":"2017-03-03","close":2330.0},{"date":"2017-03-06","close":2320.0},{"date":"2017-03-07","close":2345.0},{"date":"2017-03-08","close":2403.0},{"date":"2017-03-09","close":2369.0},{"date":"2017-03-10","close":2369.0},{"date":"2017-03-13","close":2364.0},{"date":"2017-03-14","close":2330.0},{"date":"2017-03-15","close":2281.0},{"date":"2017-03-16","close":2301.0},{"date":"2017-03-17","close":2418.0},{"date":"2017-03-20","close":2374.0},{"date":"2017-03-21","close":2559.0},{"date":"2017-03-22","close":2534.0},{"date":"2017-03-23","close":2534.0},{"date":"2017-03-24","close":2534.0},{"date":"2017-03-27","close":2534.0},{"date":"2017-03-28","close":2534.0},{"date":"2017-03-29","close":2316.0},{"date":"2017-03-30","close":2267.0},{"date":"2017-03-31","close":2233.0},{"date":"2017-04-03","close":2155.0},{"date":"2017-04-04","close":2009.0},{"date":"2017-04-05","close":2150.0},{"date":"2017-04-06","close":2048.0},{"date":"2017-04-07","close":2043.0},{"date":"2017-04-10","close":1829.0},{"date":"2017-04-11","close":1853.0},{"date":"2017-04-12","close":1863.0},{"date":"2017-04-13","close":1849.0},{"date":"2017-04-14","close":1897.0},{"date":"2017-04-17","close":1912.0},{"date":"2017-04-18","close":1970.0},{"date":"2017-04-19","close":2063.0},{"date":"2017-04-20","close":2048.0},{"date":"2017-04-21","close":2038.0},{"date":"2017-04-24","close":2072.0},{"date":"2017-04-25","close":2024.0},{"date":"2017-04-26","close":2140.0},{"date":"2017-04-27","close":2247.0},{"date":"2017-04-28","close":2408.0},{"date":"2017-05-02","close":2423.0},{"date":"2017-05-04","close":2461.0},{"date":"2017-05-08","close":2316.0},{"date":"2017-05-10","close":2374.0},{"date":"2017-05-11","close":2340.0},{"date":"2017-05-12","close":2398.0},{"date":"2017-05-15","close":2325.0},{"date":"2017-05-16","close":2223.0},{"date":"2017-05-17","close":2228.0},{"date":"2017-05-18","close":2174.0},{"date":"2017-05-19","close":2155.0},{"date":"2017-05-22","close":2170.0},{"date":"2017-05-23","close":2301.0},{"date":"2017-05-24","close":2247.0},{"date":"2017-05-25","close":2184.0},{"date":"2017-05-26","close":2311.0},{"date":"2017-05-29","close":2267.0},{"date":"2017-05-30","close":2233.0},{"date":"2017-05-31","close":2243.0},{"date":"2017-06-01","close":2184.0},{"date":"2017-06-02","close":2199.0},{"date":"2017-06-05","close":2208.0},{"date":"2017-06-07","close":2136.0},{"date":"2017-06-08","close":2131.0},{"date":"2017-06-09","close":2121.0},{"date":"2017-06-12","close":2121.0},{"date":"2017-06-13","close":2208.0},{"date":"2017-06-14","close":2238.0},{"date":"2017-06-15","close":2213.0},{"date":"2017-06-16","close":2174.0},{"date":"2017-06-19","close":2218.0},{"date":"2017-06-20","close":2170.0},{"date":"2017-06-21","close":2184.0},{"date":"2017-06-22","close":2233.0},{"date":"2017-06-23","close":2257.0},{"date":"2017-06-26","close":2247.0},{"date":"2017-06-27","close":2257.0},{"date":"2017-06-28","close":2286.0},{"date":"2017-06-29","close":2257.0},{"date":"2017-06-30","close":2218.0},{"date":"2017-07-03","close":2277.0},{"date":"2017-07-04","close":2281.0},{"date":"2017-07-05","close":2384.0},{"date":"2017-07-06","close":2384.0},{"date":"2017-07-07","close":2325.0},{"date":"2017-07-10","close":2301.0},{"date":"2017-07-11","close":2238.0},{"date":"2017-07-12","close":2174.0},{"date":"2017-07-13","close":2189.0},{"date":"2017-07-14","close":2257.0},{"date":"2017-07-17","close":2228.0},{"date":"2017-07-18","close":2238.0},{"date":"2017-07-19","close":2277.0},{"date":"2017-07-20","close":2296.0},{"date":"2017-07-21","close":2272.0},{"date":"2017-07-24","close":2286.0},{"date":"2017-07-25","close":2340.0},{"date":"2017-07-26","close":2286.0},{"date":"2017-07-27","close":2272.0},{"date":"2017-07-28","close":2335.0},{"date":"2017-07-31","close":2238.0},{"date":"2017-08-01","close":2257.0},{"date":"2017-08-02","close":2340.0},{"date":"2017-08-03","close":2281.0},{"date":"2017-08-04","close":2174.0},{"date":"2017-08-07","close":2160.0},{"date":"2017-08-08","close":2116.0},{"date":"2017-08-09","close":2087.0},{"date":"2017-08-10","close":2072.0},{"date":"2017-08-11","close":2092.0},{"date":"2017-08-14","close":2092.0},{"date":"2017-08-16","close":2087.0},{"date":"2017-08-17","close":2092.0},{"date":"2017-08-18","close":2087.0},{"date":"2017-08-21","close":2092.0},{"date":"2017-08-22","close":2082.0},{"date":"2017-08-23","close":2072.0},{"date":"2017-08-24","close":2067.0},{"date":"2017-08-25","close":2058.0},{"date":"2017-08-28","close":2048.0},{"date":"2017-08-29","close":2028.0},{"date":"2017-08-30","close":2106.0},{"date":"2017-08-31","close":2106.0},{"date":"2017-09-01","close":2165.0},{"date":"2017-09-04","close":2165.0},{"date":"2017-09-05","close":2145.0},{"date":"2017-09-06","close":2189.0},{"date":"2017-09-07","close":2208.0},{"date":"2017-09-08","close":2208.0},{"date":"2017-09-11","close":2252.0},{"date":"2017-09-12","close":2286.0},{"date":"2017-09-13","close":2281.0},{"date":"2017-09-14","close":2306.0},{"date":"2017-09-15","close":2218.0},{"date":"2017-09-18","close":2272.0},{"date":"2017-09-19","close":2301.0},{"date":"2017-09-20","close":2466.0},{"date":"2017-09-21","close":2573.0},{"date":"2017-09-22","close":2495.0},{"date":"2017-09-25","close":2374.0},{"date":"2017-09-26","close":2423.0},{"date":"2017-09-27","close":2593.0},{"date":"2017-09-28","close":2369.0},{"date":"2017-09-29","close":2418.0},{"date":"2017-10-10","close":2325.0},{"date":"2017-10-11","close":2403.0},{"date":"2017-10-12","close":2403.0},{"date":"2017-10-13","close":2364.0},{"date":"2017-10-16","close":2345.0},{"date":"2017-10-17","close":2364.0},{"date":"2017-10-18","close":2272.0},{"date":"2017-10-19","close":2384.0},{"date":"2017-10-20","close":2384.0},{"date":"2017-10-23","close":2403.0},{"date":"2017-10-24","close":2413.0},{"date":"2017-10-25","close":2452.0},{"date":"2017-10-26","close":2374.0},{"date":"2017-10-27","close":2525.0},{"date":"2017-10-30","close":2476.0},{"date":"2017-10-31","close":2593.0},{"date":"2017-11-01","close":2724.0},{"date":"2017-11-02","close":2700.0},{"date":"2017-11-03","close":2753.0},{"date":"2017-11-06","close":2714.0},{"date":"2017-11-07","close":2792.0},{"date":"2017-11-08","close":2812.0},{"date":"2017-11-09","close":2729.0},{"date":"2017-11-10","close":2695.0},{"date":"2017-11-13","close":2685.0},{"date":"2017-11-14","close":2729.0},{"date":"2017-11-15","close":2612.0},{"date":"2017-11-16","close":2744.0},{"date":"2017-11-17","close":2782.0},{"date":"2017-11-20","close":2821.0},{"date":"2017-11-21","close":2812.0},{"date":"2017-11-22","close":2812.0},{"date":"2017-11-23","close":2831.0},{"date":"2017-11-24","close":2870.0},{"date":"2017-11-27","close":3128.0},{"date":"2017-11-28","close":2992.0},{"date":"2017-11-29","close":2938.0},{"date":"2017-11-30","close":3113.0},{"date":"2017-12-01","close":3366.0},{"date":"2017-12-04","close":3853.0},{"date":"2017-12-05","close":3926.0},{"date":"2017-12-06","close":4242.0},{"date":"2017-12-07","close":3887.0},{"date":"2017-12-08","close":3726.0},{"date":"2017-12-11","close":3906.0},{"date":"2017-12-12","close":3721.0},{"date":"2017-12-13","close":3663.0},{"date":"2017-12-14","close":3780.0},{"date":"2017-12-15","close":3969.0},{"date":"2017-12-18","close":3853.0},{"date":"2017-12-19","close":4038.0},{"date":"2017-12-20","close":3906.0},{"date":"2017-12-21","close":3906.0},{"date":"2017-12-22","close":3872.0},{"date":"2017-12-26","close":3858.0},{"date":"2017-12-27","close":4188.0},{"date":"2017-12-28","close":4290.0},{"date":"2018-01-02","close":4572.3818},{"date":"2018-01-03","close":4770.3613},{"date":"2018-01-04","close":4713.7954},{"date":"2018-01-05","close":5053.189},{"date":"2018-01-08","close":5402.0103},{"date":"2018-01-09","close":5373.7275},{"date":"2018-01-10","close":4855.2095},{"date":"2018-01-11","close":4902.3477},{"date":"2018-01-12","close":4826.9268},{"date":"2018-01-15","close":4760.9341},{"date":"2018-01-16","close":5185.1748},{"date":"2018-01-17","close":5006.0513},{"date":"2018-01-18","close":5006.0513},{"date":"2018-01-19","close":4864.6372},{"date":"2018-01-22","close":4864.6372},{"date":"2018-01-23","close":5138.0381},{"date":"2018-01-24","close":5062.6167},{"date":"2018-01-25","close":4987.1953},{"date":"2018-01-26","close":5251.1685},{"date":"2018-01-29","close":5156.8926},{"date":"2018-01-30","close":5270.0239},{"date":"2018-01-31","close":4902.3477},{"date":"2018-02-01","close":4652.5171},{"date":"2018-02-02","close":4478.106},{"date":"2018-02-05","close":4035.009},{"date":"2018-02-06","close":4035.009},{"date":"2018-02-07","close":3870.0266},{"date":"2018-02-08","close":4039.7231},{"date":"2018-02-09","close":3969.0161},{"date":"2018-02-12","close":3921.8779},{"date":"2018-02-13","close":3785.178},{"date":"2018-02-14","close":4176.4229},{"date":"2018-02-19","close":4298.9819},{"date":"2018-02-20","close":4369.6885},{"date":"2018-02-21","close":4327.2646},{"date":"2018-02-22","close":4289.5547},{"date":"2018-02-23","close":4237.7021},{"date":"2018-02-26","close":4063.292},{"date":"2018-02-27","close":4181.1372},{"date":"2018-02-28","close":4025.5818},{"date":"2018-03-02","close":4016.1541},{"date":"2018-03-05","close":3926.5918},{"date":"2018-03-06","close":4157.5684},{"date":"2018-03-07","close":3987.8713},{"date":"2018-03-08","close":4025.5818},{"date":"2018-03-09","close":3987.8713},{"date":"2018-03-12","close":4303.6953},{"date":"2018-03-13","close":4280.127},{"date":"2018-03-14","close":4133.999},{"date":"2018-03-15","close":4030.2954},{"date":"2018-03-16","close":4053.864},{"date":"2018-03-19","close":4251.8438},{"date":"2018-03-20","close":4101.0024},{"date":"2018-03-21","close":4030.2954},{"date":"2018-03-22","close":4190.564},{"date":"2018-03-23","close":4049.1506},{"date":"2018-03-26","close":3969.0161},{"date":"2018-03-27","close":3936.0195},{"date":"2018-03-28","close":3855.885},{"date":"2018-03-29","close":3926.5918},{"date":"2018-03-30","close":3903.0229},{"date":"2018-04-02","close":3804.0332},{"date":"2018-04-03","close":3841.7437},{"date":"2018-04-04","close":3804.0332},{"date":"2018-04-05","close":3775.7505},{"date":"2018-04-06","close":3728.6123},{"date":"2018-04-09","close":3714.4712},{"date":"2018-04-10","close":3686.1882},{"date":"2018-04-11","close":4237.7021},{"date":"2018-04-12","close":4454.5371},{"date":"2018-04-13","close":4496.9614},{"date":"2018-04-16","close":4577.0962},{"date":"2018-04-17","close":4605.3784},{"date":"2018-04-18","close":4383.8301},{"date":"2018-04-19","close":4355.5474},{"date":"2018-04-20","close":4454.5371},{"date":"2018-04-23","close":4308.4092},{"date":"2018-04-24","close":4270.6987},{"date":"2018-04-25","close":4270.6987},{"date":"2018-04-26","close":4256.5576},{"date":"2018-04-27","close":4327.2646},{"date":"2018-04-30","close":4459.2505},{"date":"2018-05-02","close":4341.4062},{"date":"2018-05-03","close":4619.52},{"date":"2018-05-04","close":4591.2368},{"date":"2018-05-08","close":4473.3921},{"date":"2018-05-09","close":4388.5439},{"date":"2018-05-10","close":4289.5547},{"date":"2018-05-11","close":4383.8301},{"date":"2018-05-14","close":4242.416},{"date":"2018-05-15","close":4228.2744},{"date":"2018-05-16","close":4002.0127},{"date":"2018-05-17","close":4025.5818},{"date":"2018-05-18","close":4086.8608},{"date":"2018-05-21","close":4063.292},{"date":"2018-05-23","close":4195.2778},{"date":"2018-05-24","close":4308.4092},{"date":"2018-05-25","close":4228.2744},{"date":"2018-05-28","close":4336.6919},{"date":"2018-05-29","close":4214.1338},{"date":"2018-05-30","close":4313.123},{"date":"2018-05-31","close":4289.5547},{"date":"2018-06-01","close":4845.7817},{"date":"2018-06-04","close":4883.4927},{"date":"2018-06-05","close":4723.2231},{"date":"2018-06-07","close":4836.3545},{"date":"2018-06-08","close":4808.0718},{"date":"2018-06-11","close":4619.52},{"date":"2018-06-12","close":4572.3818},{"date":"2018-06-14","close":4534.6719},{"date":"2018-06-15","close":4308.4092},{"date":"2018-06-18","close":4204.7056},{"date":"2018-06-19","close":4289.5547},{"date":"2018-06-20","close":4449.8232},{"date":"2018-06-21","close":4284.8403},{"date":"2018-06-22","close":4181.1372},{"date":"2018-06-25","close":4152.854},{"date":"2018-06-26","close":3983.1572},{"date":"2018-06-27","close":3950.1611},{"date":"2018-06-28","close":3794.6057},{"date":"2018-06-29","close":3936.0195},{"date":"2018-07-02","close":3709.7571},{"date":"2018-07-03","close":3813.4609},{"date":"2018-07-04","close":3818.1748},{"date":"2018-07-05","close":3667.333},{"date":"2018-07-06","close":3761.6089},{"date":"2018-07-09","close":3752.1816},{"date":"2018-07-10","close":3992.585},{"date":"2018-07-11","close":4072.719},{"date":"2018-07-12","close":4101.0024},{"date":"2018-07-13","close":4138.7129},{"date":"2018-07-16","close":4204.7056},{"date":"2018-07-17","close":4190.564},{"date":"2018-07-18","close":4322.5508},{"date":"2018-07-19","close":4157.5684},{"date":"2018-07-20","close":4101.0024},{"date":"2018-07-23","close":3973.73},{"date":"2018-07-24","close":4016.1541},{"date":"2018-07-25","close":4148.1401},{"date":"2018-07-26","close":4152.854},{"date":"2018-07-27","close":4289.5547},{"date":"2018-07-30","close":4355.5474},{"date":"2018-07-31","close":4430.9678},{"date":"2018-08-01","close":4468.6782},{"date":"2018-08-02","close":4416.8271},{"date":"2018-08-03","close":4412.1133},{"date":"2018-08-06","close":4412.1133},{"date":"2018-08-07","close":4430.9678},{"date":"2018-08-08","close":4336.6919},{"date":"2018-08-09","close":4529.958},{"date":"2018-08-10","close":4445.1094},{"date":"2018-08-13","close":4181.1372},{"date":"2018-08-14","close":4218.8477},{"date":"2018-08-16","close":4204.7056},{"date":"2018-08-17","close":4237.7021},{"date":"2018-08-20","close":4256.5576},{"date":"2018-08-21","close":4294.2681},{"date":"2018-08-22","close":4280.127},{"date":"2018-08-23","close":4223.561},{"date":"2018-08-24","close":4214.1338},{"date":"2018-08-27","close":4553.5264},{"date":"2018-08-28","close":4487.5337},{"date":"2018-08-29","close":4520.5303},{"date":"2018-08-30","close":4496.9614},{"date":"2018-08-31","close":4440.395},{"date":"2018-09-03","close":4435.6816},{"date":"2018-09-04","close":4487.5337},{"date":"2018-09-05","close":4426.2534},{"date":"2018-09-06","close":4416.8271},{"date":"2018-09-07","close":4459.2505},{"date":"2018-09-10","close":4393.2573},{"date":"2018-09-11","close":4459.2505},{"date":"2018-09-12","close":4515.8164},{"date":"2018-09-13","close":4412.1133},{"date":"2018-09-14","close":4440.395},{"date":"2018-09-17","close":4265.9858},{"date":"2018-09-18","close":4228.2744},{"date":"2018-09-19","close":4138.7129},{"date":"2018-09-20","close":4006.7263},{"date":"2018-09-21","close":4101.0024},{"date":"2018-09-27","close":4133.999},{"date":"2018-09-28","close":4058.5781},{"date":"2018-10-01","close":4006.7263},{"date":"2018-10-02","close":3874.7402},{"date":"2018-10-04","close":3789.8916},{"date":"2018-10-05","close":3808.7471},{"date":"2018-10-08","close":3771.0366},{"date":"2018-10-10","close":3577.7712},{"date":"2018-10-11","close":3271.3745},{"date":"2018-10-12","close":3346.7949},{"date":"2018-10-15","close":3271.3745},{"date":"2018-10-16","close":3403.3606},{"date":"2018-10-17","close":3417.502},{"date":"2018-10-18","close":3346.7949},{"date":"2018-10-19","close":3327.9397},{"date":"2018-10-22","close":3304.3708},{"date":"2018-10-23","close":3111.105},{"date":"2018-10-24","close":2955.55},{"date":"2018-10-25","close":2898.9844},{"date":"2018-10-26","close":2630.2981},{"date":"2018-10-29","close":2418.1772},{"date":"2018-10-30","close":2474.7427},{"date":"2018-10-31","close":2521.8809},{"date":"2018-11-01","close":2587.8738},{"date":"2018-11-02","close":2842.4189},{"date":"2018-11-05","close":2870.7017},{"date":"2018-11-06","close":2842.4189},{"date":"2018-11-07","close":2752.8567},{"date":"2018-11-08","close":2832.9915},{"date":"2018-11-09","close":2969.6912},{"date":"2018-11-12","close":3012.1155},{"date":"2018-11-13","close":2870.7017},{"date":"2018-11-14","close":2908.4119},{"date":"2018-11-15","close":2894.2708},{"date":"2018-11-16","close":2856.5603},{"date":"2018-11-19","close":2969.6912},{"date":"2018-11-20","close":2946.1223},{"date":"2018-11-21","close":2997.9744},{"date":"2018-11-22","close":3078.1086},{"date":"2018-11-23","close":3092.25},{"date":"2018-11-26","close":3139.3882},{"date":"2018-11-27","close":3115.8193},{"date":"2018-11-28","close":3257.2329},{"date":"2018-11-29","close":3247.8054},{"date":"2018-11-30","close":3280.8018},{"date":"2018-12-03","close":3257.2329},{"date":"2018-12-04","close":3162.957},{"date":"2018-12-05","close":3082.8225},{"date":"2018-12-06","close":3106.3914},{"date":"2018-12-07","close":3252.5193},{"date":"2018-12-10","close":3148.8154},{"date":"2018-12-11","close":2941.4087},{"date":"2018-12-12","close":3035.6843},{"date":"2018-12-13","close":3082.8225},{"date":"2018-12-14","close":3049.8257},{"date":"2018-12-17","close":3007.4016},{"date":"2018-12-18","close":2946.1223},{"date":"2018-12-19","close":2922.5535},{"date":"2018-12-20","close":2837.7048},{"date":"2018-12-21","close":2842.4189},{"date":"2018-12-24","close":2823.564},{"date":"2018-12-26","close":2710.4326},{"date":"2018-12-27","close":2832.9915},{"date":"2018-12-28","close":3068.6812},{"date":"2019-01-02","close":3228.95},{"date":"2019-01-03","close":3115.8193},{"date":"2019-01-04","close":3172.3843},{"date":"2019-01-07","close":3167.6707},{"date":"2019-01-08","close":2979.1189},{"date":"2019-01-09","close":3063.9673},{"date":"2019-01-10","close":3087.5361},{"date":"2019-01-11","close":3181.8123},{"date":"2019-01-14","close":3162.957},{"date":"2019-01-15","close":3181.8123},{"date":"2019-01-16","close":3200.6675},{"date":"2019-01-17","close":3101.6775},{"date":"2019-01-18","close":3167.6707},{"date":"2019-01-21","close":3167.6707},{"date":"2019-01-22","close":3073.3948},{"date":"2019-01-23","close":3030.9705},{"date":"2019-01-24","close":3007.4016},{"date":"2019-01-25","close":3026.2571},{"date":"2019-01-28","close":3059.2537},{"date":"2019-01-29","close":3012.1155},{"date":"2019-01-30","close":2946.1223},{"date":"2019-01-31","close":2941.4087},{"date":"2019-02-01","close":2936.6948},{"date":"2019-02-07","close":3016.8293},{"date":"2019-02-08","close":3035.6843},{"date":"2019-02-11","close":3200.6675},{"date":"2019-02-12","close":3205.3811},{"date":"2019-02-13","close":3356.2227},{"date":"2019-02-14","close":3445.7847},{"date":"2019-02-15","close":3360.9365},{"date":"2019-02-18","close":3375.0776},{"date":"2019-02-19","close":3313.7986},{"date":"2019-02-20","close":3356.2227},{"date":"2019-02-21","close":3332.6538},{"date":"2019-02-22","close":3261.947},{"date":"2019-02-25","close":3393.9331},{"date":"2019-02-26","close":3393.9331},{"date":"2019-02-27","close":3177.0984},{"date":"2019-02-28","close":3063.9673},{"date":"2019-03-04","close":3092.25},{"date":"2019-03-05","close":3007.4016},{"date":"2019-03-06","close":3030.9705},{"date":"2019-03-07","close":2988.5466},{"date":"2019-03-08","close":2917.8394},{"date":"2019-03-11","close":2847.1326},{"date":"2019-03-12","close":2941.4087},{"date":"2019-03-13","close":2884.843},{"date":"2019-03-14","close":2903.6982},{"date":"2019-03-15","close":2969.6912},{"date":"2019-03-18","close":3106.3914},{"date":"2019-03-19","close":3144.1021},{"date":"2019-03-20","close":3313.7986},{"date":"2019-03-21","close":3238.3777},{"date":"2019-03-22","close":3205.3811},{"date":"2019-03-25","close":3162.957},{"date":"2019-03-26","close":3186.5261},{"date":"2019-03-27","close":3120.533},{"date":"2019-03-28","close":3049.8257},{"date":"2019-03-29","close":3068.6812},{"date":"2019-04-01","close":3228.95},{"date":"2019-04-02","close":3238.3777},{"date":"2019-04-03","close":3257.2329},{"date":"2019-04-04","close":3224.2366},{"date":"2019-04-05","close":3337.3672},{"date":"2019-04-08","close":3304.3708},{"date":"2019-04-09","close":3690.9021},{"date":"2019-04-10","close":3582.4849},{"date":"2019-04-11","close":3474.0674},{"date":"2019-04-12","close":3502.3503},{"date":"2019-04-15","close":3577.7712},{"date":"2019-04-16","close":3554.2019},{"date":"2019-04-17","close":3634.3367},{"date":"2019-04-18","close":3695.616},{"date":"2019-04-19","close":3695.616},{"date":"2019-04-22","close":3591.9124},{"date":"2019-04-23","close":3639.0508},{"date":"2019-04-24","close":3780.4641},{"date":"2019-04-25","close":3686.1882},{"date":"2019-04-26","close":3554.2019},{"date":"2019-04-29","close":3865.3125},{"date":"2019-04-30","close":4101.0024},{"date":"2019-05-02","close":4317.8364},{"date":"2019-05-03","close":4331.978},{"date":"2019-05-07","close":4440.395},{"date":"2019-05-08","close":4445.1094},{"date":"2019-05-09","close":4459.2505},{"date":"2019-05-10","close":4487.5337},{"date":"2019-05-13","close":4506.3887},{"date":"2019-05-14","close":4478.106},{"date":"2019-05-15","close":5326.5898},{"date":"2019-05-16","close":5024.9062},{"date":"2019-05-17","close":4987.1953},{"date":"2019-05-20","close":4930.6304},{"date":"2019-05-21","close":5279.4517},{"date":"2019-05-22","close":5420.8652},{"date":"2019-05-23","close":5637.6997},{"date":"2019-05-24","close":5750.8306},{"date":"2019-05-27","close":5863.9619},{"date":"2019-05-28","close":6241.0659},{"date":"2019-05-29","close":6137.3623},{"date":"2019-05-30","close":5731.9761},{"date":"2019-05-31","close":6335.3413},{"date":"2019-06-03","close":6080.7964},{"date":"2019-06-04","close":5769.686},{"date":"2019-06-05","close":5948.8101},{"date":"2019-06-07","close":6325.9141},{"date":"2019-06-10","close":6231.6387},{"date":"2019-06-11","close":5863.9619},{"date":"2019-06-12","close":6052.5142},{"date":"2019-06-13","close":6090.2241},{"date":"2019-06-14","close":5958.2378},{"date":"2019-06-17","close":5750.8306},{"date":"2019-06-18","close":5769.686},{"date":"2019-06-19","close":5477.4307},{"date":"2019-06-20","close":5496.2861},{"date":"2019-06-21","close":5722.5483},{"date":"2019-06-24","close":5562.2788},{"date":"2019-06-25","close":5156.8926},{"date":"2019-06-26","close":5213.4585},{"date":"2019-06-27","close":5138.0381},{"date":"2019-06-28","close":5373.7275},{"date":"2019-07-01","close":5147.4648},{"date":"2019-07-02","close":5402.0103},{"date":"2019-07-03","close":5392.5825},{"date":"2019-07-04","close":5515.1416},{"date":"2019-07-05","close":5524.5693},{"date":"2019-07-08","close":5345.4438},{"date":"2019-07-09","close":5317.1611},{"date":"2019-07-10","close":5468.0034},{"date":"2019-07-11","close":5430.2925},{"date":"2019-07-12","close":5647.1279},{"date":"2019-07-15","close":5703.6924},{"date":"2019-07-16","close":5590.562},{"date":"2019-07-17","close":5392.5825},{"date":"2019-07-18","close":5449.1484},{"date":"2019-07-19","close":5307.7339},{"date":"2019-07-22","close":5185.1748},{"date":"2019-07-23","close":4808.0718},{"date":"2019-07-24","close":4586.5229},{"date":"2019-07-25","close":4680.7988},{"date":"2019-07-26","close":4987.1953},{"date":"2019-07-29","close":5034.334},{"date":"2019-07-30","close":4958.9131},{"date":"2019-07-31","close":5166.3203},{"date":"2019-08-01","close":5288.8794},{"date":"2019-08-02","close":5336.0171},{"date":"2019-08-05","close":4911.7749},{"date":"2019-08-06","close":4798.644},{"date":"2019-08-07","close":5006.0513},{"date":"2019-08-08","close":5317.1611},{"date":"2019-08-09","close":5373.7275},{"date":"2019-08-12","close":5411.438},{"date":"2019-08-13","close":5562.2788},{"date":"2019-08-14","close":5656.5547},{"date":"2019-08-16","close":5797.9688},{"date":"2019-08-19","close":5892.2446},{"date":"2019-08-20","close":5948.8101},{"date":"2019-08-21","close":5873.3896},{"date":"2019-08-22","close":5684.8379},{"date":"2019-08-23","close":6005.376},{"date":"2019-08-26","close":5995.9487},{"date":"2019-08-27","close":5863.9619},{"date":"2019-08-28","close":5713.1206},{"date":"2019-08-29","close":5505.7134},{"date":"2019-08-30","close":5826.2515},{"date":"2019-09-02","close":5920.5278},{"date":"2019-09-03","close":5948.8101},{"date":"2019-09-04","close":6505.0386},{"date":"2019-09-05","close":6344.7686},{"date":"2019-09-06","close":6344.7686},{"date":"2019-09-09","close":5948.8101},{"date":"2019-09-10","close":5722.5483},{"date":"2019-09-11","close":5892.2446},{"date":"2019-09-16","close":5835.6787},{"date":"2019-09-17","close":5929.9551},{"date":"2019-09-18","close":6052.5142},{"date":"2019-09-19","close":5901.6724},{"date":"2019-09-20","close":6033.6587},{"date":"2019-09-23","close":6061.9409},{"date":"2019-09-24","close":6005.376},{"date":"2019-09-25","close":5760.2588},{"date":"2019-09-26","close":5779.1143},{"date":"2019-09-27","close":5741.4033},{"date":"2019-09-30","close":5731.9761},{"date":"2019-10-01","close":5741.4033},{"date":"2019-10-02","close":5665.9829},{"date":"2019-10-04","close":5694.2651},{"date":"2019-10-07","close":5515.1416},{"date":"2019-10-08","close":5571.7065},{"date":"2019-10-10","close":5581.1338},{"date":"2019-10-11","close":5581.1338},{"date":"2019-10-14","close":5515.1416},{"date":"2019-10-15","close":5411.438},{"date":"2019-10-16","close":5609.417},{"date":"2019-10-17","close":5694.2651},{"date":"2019-10-18","close":5618.8442},{"date":"2019-10-21","close":5599.9893},{"date":"2019-10-22","close":5647.1279},{"date":"2019-10-23","close":5571.7065},{"date":"2019-10-24","close":5468.0034},{"date":"2019-10-25","close":5232.3135},{"date":"2019-10-28","close":5119.1821},{"date":"2019-10-29","close":4949.4854},{"date":"2019-10-30","close":4902.3477},{"date":"2019-10-31","close":4958.9131},{"date":"2019-11-01","close":5147.4648},{"date":"2019-11-04","close":4940.0581},{"date":"2019-11-05","close":4921.2031},{"date":"2019-11-06","close":4911.7749},{"date":"2019-11-07","close":4789.2163},{"date":"2019-11-08","close":4817.4995},{"date":"2019-11-11","close":4751.5059},{"date":"2019-11-12","close":4789.2163},{"date":"2019-11-13","close":4845.7817},{"date":"2019-11-14","close":4808.0718},{"date":"2019-11-15","close":4902.3477},{"date":"2019-11-18","close":4845.7817},{"date":"2019-11-19","close":4751.5059},{"date":"2019-11-20","close":5034.334},{"date":"2019-11-21","close":4968.3408},{"date":"2019-11-22","close":4921.2031},{"date":"2019-11-25","close":4826.9268},{"date":"2019-11-26","close":4874.0649},{"date":"2019-11-27","close":4808.0718},{"date":"2019-11-28","close":4751.5059},{"date":"2019-11-29","close":4789.2163},{"date":"2019-12-02","close":4808.0718},{"date":"2019-12-03","close":4760.9341},{"date":"2019-12-04","close":4770.3613},{"date":"2019-12-05","close":4779.7896},{"date":"2019-12-06","close":5053.189},{"date":"2019-12-09","close":4977.7686},{"date":"2019-12-10","close":4958.9131},{"date":"2019-12-11","close":5015.4795},{"date":"2019-12-12","close":4977.7686},{"date":"2019-12-13","close":5034.334},{"date":"2019-12-16","close":5175.7476},{"date":"2019-12-17","close":5119.1821},{"date":"2019-12-18","close":5034.334},{"date":"2019-12-19","close":4996.624},{"date":"2019-12-20","close":5147.4648},{"date":"2019-12-23","close":5034.334},{"date":"2019-12-24","close":4845.7817},{"date":"2019-12-26","close":5024.9062},{"date":"2019-12-27","close":5072.0444},{"date":"2019-12-30","close":5100.3271},{"date":"2020-01-02","close":5326.5898},{"date":"2020-01-03","close":5232.3135},{"date":"2020-01-06","close":4987.1953},{"date":"2020-01-07","close":4977.7686},{"date":"2020-01-08","close":4760.9341},{"date":"2020-01-09","close":4902.3477},{"date":"2020-01-10","close":4949.4854},{"date":"2020-01-13","close":5081.4717},{"date":"2020-01-14","close":5128.6099},{"date":"2020-01-15","close":5336.0171},{"date":"2020-01-16","close":5562.2788},{"date":"2020-01-17","close":5562.2788},{"date":"2020-01-20","close":5562.2788},{"date":"2020-01-21","close":5703.6924},{"date":"2020-01-22","close":5760.2588},{"date":"2020-01-23","close":5892.2446},{"date":"2020-01-28","close":5703.6924},{"date":"2020-01-29","close":5665.9829},{"date":"2020-01-30","close":5486.8584},{"date":"2020-01-31","close":5147.4648},{"date":"2020-02-03","close":5279.4517},{"date":"2020-02-04","close":5373.7275},{"date":"2020-02-05","close":5232.3135},{"date":"2020-02-06","close":5270.0239},{"date":"2020-02-07","close":5241.7407},{"date":"2020-02-10","close":5232.3135},{"date":"2020-02-11","close":5383.1548},{"date":"2020-02-12","close":5845.1069},{"date":"2020-02-13","close":5920.5278},{"date":"2020-02-14","close":6344.7686},{"date":"2020-02-17","close":6373.0522},{"date":"2020-02-18","close":6297.6309},{"date":"2020-02-19","close":6165.645},{"date":"2020-02-20","close":5986.5205},{"date":"2020-02-21","close":5911.1001},{"date":"2020-02-24","close":5892.2446},{"date":"2020-02-25","close":6014.8032},{"date":"2020-02-26","close":5939.3823},{"date":"2020-02-27","close":5524.5693},{"date":"2020-02-28","close":5128.6099},{"date":"2020-03-02","close":5326.5898},{"date":"2020-03-03","close":5194.603},{"date":"2020-03-04","close":5449.1484},{"date":"2020-03-05","close":5562.2788},{"date":"2020-03-06","close":5769.686},{"date":"2020-03-09","close":5614.0},{"date":"2020-03-10","close":5618.8442},{"date":"2020-03-11","close":5533.9966},{"date":"2020-03-12","close":5302.0},{"date":"2020-03-13","close":4779.7896},{"date":"2020-03-16","close":4421.541},{"date":"2020-03-17","close":4478.106},{"date":"2020-03-18","close":4242.416},{"date":"2020-03-19","close":3874.7402},{"date":"2020-03-20","close":4195.2778},{"date":"2020-03-23","close":3945.447},{"date":"2020-03-24","close":4336.6919},{"date":"2020-03-25","close":4511.1025},{"date":"2020-03-26","close":4440.395},{"date":"2020-03-27","close":4421.541},{"date":"2020-03-30","close":4591.2368},{"date":"2020-03-31","close":4798.644},{"date":"2020-04-01","close":4968.3408},{"date":"2020-04-02","close":5072.0444},{"date":"2020-04-03","close":5138.0381},{"date":"2020-04-06","close":5213.4585},{"date":"2020-04-07","close":5270.0239},{"date":"2020-04-08","close":5411.438},{"date":"2020-04-09","close":5439.7197},{"date":"2020-04-10","close":5354.8721},{"date":"2020-04-13","close":5166.3203},{"date":"2020-04-14","close":5496.2861},{"date":"2020-04-16","close":5618.8442},{"date":"2020-04-17","close":5618.8442},{"date":"2020-04-20","close":5609.417},{"date":"2020-04-21","close":5647.1279},{"date":"2020-04-22","close":5703.6924},{"date":"2020-04-23","close":5647.1279},{"date":"2020-04-24","close":5439.7197},{"date":"2020-04-27","close":5477.4307},{"date":"2020-04-28","close":5411.438},{"date":"2020-04-29","close":5383.1548},{"date":"2020-05-04","close":5288.8794},{"date":"2020-05-06","close":5383.1548},{"date":"2020-05-07","close":5430.2925},{"date":"2020-05-08","close":5477.4307},{"date":"2020-05-11","close":5392.5825},{"date":"2020-05-12","close":5307.7339},{"date":"2020-05-13","close":5298.3062},{"date":"2020-05-14","close":4968.3408},{"date":"2020-05-15","close":4996.624},{"date":"2020-05-18","close":4921.2031},{"date":"2020-05-19","close":5034.334},{"date":"2020-05-20","close":5090.8994},{"date":"2020-05-21","close":5185.1748},{"date":"2020-05-22","close":4930.6304},{"date":"2020-05-25","close":5015.4795},{"date":"2020-05-26","close":5034.334},{"date":"2020-05-27","close":5147.4648},{"date":"2020-05-28","close":4949.4854},{"date":"2020-05-29","close":5006.0513},{"date":"2020-06-01","close":5081.4717},{"date":"2020-06-02","close":5138.0381},{"date":"2020-06-03","close":5034.334},{"date":"2020-06-04","close":5147.4648},{"date":"2020-06-05","close":5156.8926},{"date":"2020-06-08","close":5090.8994},{"date":"2020-06-09","close":5166.3203},{"date":"2020-06-10","close":5119.1821},{"date":"2020-06-11","close":5072.0444},{"date":"2020-06-12","close":4921.2031},{"date":"2020-06-15","close":4506.3887},{"date":"2020-06-16","close":4699.6548},{"date":"2020-06-17","close":4968.3408},{"date":"2020-06-18","close":4902.3477},{"date":"2020-06-19","close":4902.3477},{"date":"2020-06-22","close":4892.9199},{"date":"2020-06-23","close":4855.2095},{"date":"2020-06-24","close":5043.7617},{"date":"2020-06-25","close":4902.3477},{"date":"2020-06-26","close":5072.0444},{"date":"2020-06-29","close":5533.9966},{"date":"2020-06-30","close":5486.8584},{"date":"2020-07-01","close":5345.4438},{"date":"2020-07-02","close":5628.272},{"date":"2020-07-03","close":5543.4243},{"date":"2020-07-06","close":5543.4243},{"date":"2020-07-07","close":6024.231},{"date":"2020-07-08","close":6071.3687},{"date":"2020-07-09","close":6080.7964},{"date":"2020-07-10","close":6203.355},{"date":"2020-07-13","close":6307.0586},{"date":"2020-07-14","close":6891.5693},{"date":"2020-07-15","close":7117.832},{"date":"2020-07-16","close":6806.7212},{"date":"2020-07-17","close":6966.9897},{"date":"2020-07-20","close":7334.666},{"date":"2020-07-21","close":7692.9146},{"date":"2020-07-22","close":7928.6045},{"date":"2020-07-23","close":7787.1909},{"date":"2020-07-24","close":7834.3286},{"date":"2020-07-27","close":7598.6387},{"date":"2020-07-28","close":7664.6323},{"date":"2020-07-29","close":7608.0664},{"date":"2020-07-30","close":7655.2041},{"date":"2020-07-31","close":7560.9282},{"date":"2020-08-03","close":7608.0664},{"date":"2020-08-04","close":7513.7905},{"date":"2020-08-05","close":7834.3286},{"date":"2020-08-06","close":7674.0596},{"date":"2020-08-07","close":9371.0264},{"date":"2020-08-10","close":9569.0049},{"date":"2020-08-11","close":10511.7646},{"date":"2020-08-12","close":10700.3164},{"date":"2020-08-13","close":10558.9033},{"date":"2020-08-14","close":11077.4199},{"date":"2020-08-18","close":9616.1436},{"date":"2020-08-19","close":9757.5566},{"date":"2020-08-20","close":9342.7441},{"date":"2020-08-21","close":9474.7295},{"date":"2020-08-24","close":9663.2812},{"date":"2020-08-25","close":9757.5566},{"date":"2020-08-26","close":10276.0762},{"date":"2020-08-27","close":10134.6602},{"date":"2020-08-28","close":11501.6611},{"date":"2020-08-31","close":11831.6279},{"date":"2020-09-01","close":12020.1807},{"date":"2020-09-02","close":12114.4541},{"date":"2020-09-03","close":12538.6973},{"date":"2020-09-04","close":12680.1113},{"date":"2020-09-07","close":12727.249},{"date":"2020-09-08","close":11925.9033},{"date":"2020-09-09","close":11595.9375},{"date":"2020-09-10","close":11737.3516},{"date":"2020-09-11","close":11454.5234},{"date":"2020-09-14","close":11501.6611},{"date":"2020-09-15","close":12020.1807},{"date":"2020-09-16","close":11595.9375},{"date":"2020-09-17","close":11265.9727},{"date":"2020-09-18","close":11265.9727},{"date":"2020-09-21","close":10417.4883},{"date":"2020-09-22","close":10370.3496},{"date":"2020-09-23","close":10040.3848},{"date":"2020-09-24","close":9804.6953},{"date":"2020-09-25","close":9710.4189},{"date":"2020-09-28","close":10417.4883},{"date":"2020-09-29","close":10653.1797},{"date":"2020-10-05","close":10841.7305},{"date":"2020-10-06","close":10606.04},{"date":"2020-10-07","close":10558.9033},{"date":"2020-10-08","close":10276.0762},{"date":"2020-10-12","close":10323.2139},{"date":"2020-10-13","close":10181.7988},{"date":"2020-10-14","close":10558.9033},{"date":"2020-10-15","close":10087.5234},{"date":"2020-10-16","close":9757.5566},{"date":"2020-10-19","close":9352.1699},{"date":"2020-10-20","close":9352.1699},{"date":"2020-10-21","close":9229.6123},{"date":"2020-10-22","close":8597.9639},{"date":"2020-10-23","close":8569.6807},{"date":"2020-10-26","close":8145.438},{"date":"2020-10-27","close":8541.3975},{"date":"2020-10-28","close":8673.3838},{"date":"2020-10-29","close":8616.8184},{"date":"2020-10-30","close":8239.7148},{"date":"2020-11-02","close":8597.9639},{"date":"2020-11-03","close":8993.9229},{"date":"2020-11-04","close":9521.8682},{"date":"2020-11-05","close":9361.5977},{"date":"2020-11-06","close":9342.7441},{"date":"2020-11-09","close":9521.8682},{"date":"2020-11-10","close":9663.2812},{"date":"2020-11-11","close":9757.5566},{"date":"2020-11-12","close":9474.7295},{"date":"2020-11-13","close":9286.1777},{"date":"2020-11-16","close":9239.04},{"date":"2020-11-17","close":9088.2002},{"date":"2020-11-18","close":9333.3164},{"date":"2020-11-19","close":9323.8887},{"date":"2020-11-20","close":9710.4189},{"date":"2020-11-23","close":9663.2812},{"date":"2020-11-24","close":9851.833},{"date":"2020-11-25","close":9569.0049},{"date":"2020-11-26","close":9710.4189},{"date":"2020-11-27","close":9710.4189},{"date":"2020-11-30","close":10134.6602},{"date":"2020-12-01","close":10228.9365},{"date":"2020-12-02","close":10228.9365},{"date":"2020-12-03","close":9993.248},{"date":"2020-12-04","close":9993.248},{"date":"2020-12-07","close":10747.4551},{"date":"2020-12-08","close":10417.4883},{"date":"2020-12-09","close":10417.4883},{"date":"2020-12-10","close":10653.1797},{"date":"2020-12-11","close":10653.1797},{"date":"2020-12-14","close":10464.627},{"date":"2020-12-15","close":10747.4551},{"date":"2020-12-16","close":10747.4551},{"date":"2020-12-17","close":10747.4551},{"date":"2020-12-18","close":10558.9033},{"date":"2020-12-21","close":10323.2139},{"date":"2020-12-22","close":10087.5234},{"date":"2020-12-23","close":10181.7988},{"date":"2020-12-24","close":10181.7988},{"date":"2020-12-28","close":9898.9707},{"date":"2020-12-29","close":10417.4883},{"date":"2020-12-30","close":10558.9033},{"date":"2021-01-04","close":10700.3164},{"date":"2021-01-05","close":10653.1777},{"date":"2021-01-06","close":10464.627},{"date":"2021-01-07","close":10606.04},{"date":"2021-01-08","close":10936.0068},{"date":"2021-01-11","close":10606.04},{"date":"2021-01-12","close":10747.4531},{"date":"2021-01-13","close":10606.04},{"date":"2021-01-14","close":10653.1777},{"date":"2021-01-15","close":10700.3164},{"date":"2021-01-18","close":10181.7988},{"date":"2021-01-19","close":10417.4893},{"date":"2021-01-20","close":10323.2129},{"date":"2021-01-21","close":10323.2129},{"date":"2021-01-22","close":10323.2129},{"date":"2021-01-25","close":10464.627},{"date":"2021-01-26","close":10134.6602},{"date":"2021-01-27","close":9757.5566},{"date":"2021-01-28","close":9521.8672},{"date":"2021-01-29","close":9295.6064},{"date":"2021-02-01","close":9323.8877},{"date":"2021-02-02","close":9521.8672},{"date":"2021-02-03","close":9521.8672},{"date":"2021-02-04","close":9380.4541},{"date":"2021-02-05","close":9408.7363},{"date":"2021-02-08","close":9305.0332},{"date":"2021-02-09","close":9173.0459},{"date":"2021-02-10","close":9173.0459},{"date":"2021-02-15","close":9474.7295},{"date":"2021-02-16","close":9569.0059},{"date":"2021-02-17","close":9521.8672},{"date":"2021-02-18","close":9851.833},{"date":"2021-02-19","close":9710.4199},{"date":"2021-02-22","close":9408.7363},{"date":"2021-02-23","close":9248.4678},{"date":"2021-02-24","close":8579.1094},{"date":"2021-02-25","close":8739.3789},{"date":"2021-02-26","close":8286.8535},{"date":"2021-03-02","close":8004.0249},{"date":"2021-03-03","close":8032.3086},{"date":"2021-03-04","close":7777.7632},{"date":"2021-03-05","close":8032.3086},{"date":"2021-03-08","close":7721.1973},{"date":"2021-03-09","close":7504.3633},{"date":"2021-03-10","close":7391.2319},{"date":"2021-03-11","close":7542.0728},{"date":"2021-03-12","close":7758.9077},{"date":"2021-03-15","close":7843.7563},{"date":"2021-03-16","close":8352.8467},{"date":"2021-03-17","close":8597.9629},{"date":"2021-03-18","close":8805.3711},{"date":"2021-03-19","close":8786.5156},{"date":"2021-03-22","close":8418.8379},{"date":"2021-03-23","close":8531.9697},{"date":"2021-03-24","close":8588.5371},{"date":"2021-03-25","close":8550.8252},{"date":"2021-03-26","close":8579.1094},{"date":"2021-03-29","close":8569.6807},{"date":"2021-03-30","close":8541.3984},{"date":"2021-03-31","close":8522.5439},{"date":"2021-04-01","close":8475.4053},{"date":"2021-04-02","close":8503.6875},{"date":"2021-04-05","close":8343.4189},{"date":"2021-04-06","close":7080.1211},{"date":"2021-04-07","close":7098.9761},{"date":"2021-04-08","close":7108.4043},{"date":"2021-04-09","close":6957.563},{"date":"2021-04-12","close":6891.5698},{"date":"2021-04-13","close":7032.9834},{"date":"2021-04-14","close":7061.2661},{"date":"2021-04-15","close":7344.0942},{"date":"2021-04-16","close":7758.9077},{"date":"2021-04-19","close":7824.9009},{"date":"2021-04-20","close":7721.1973},{"date":"2021-04-21","close":7617.4937},{"date":"2021-04-22","close":7523.2183},{"date":"2021-04-23","close":7400.6592},{"date":"2021-04-26","close":7457.2251},{"date":"2021-04-27","close":7221.5352},{"date":"2021-04-28","close":6995.2734},{"date":"2021-04-29","close":6985.8452},{"date":"2021-04-30","close":6948.1348},{"date":"2021-05-03","close":6929.2798},{"date":"2021-05-04","close":7051.8384},{"date":"2021-05-06","close":6985.8452},{"date":"2021-05-07","close":6957.563},{"date":"2021-05-10","close":7006.856},{"date":"2021-05-11","close":6841.416},{"date":"2021-05-12","close":6675.9766},{"date":"2021-05-13","close":6286.707},{"date":"2021-05-14","close":6432.6831},{"date":"2021-05-17","close":6238.0483},{"date":"2021-05-18","close":6296.4395},{"date":"2021-05-20","close":6160.1938},{"date":"2021-05-21","close":6169.9263},{"date":"2021-05-24","close":6101.8037},{"date":"2021-05-25","close":6053.145},{"date":"2021-05-26","close":6160.1938},{"date":"2021-05-27","close":6276.9746},{"date":"2021-05-28","close":6598.123},{"date":"2021-05-31","close":6967.9292},{"date":"2021-06-01","close":6880.3433},{"date":"2021-06-02","close":6753.8306},{"date":"2021-06-03","close":7143.1006},{"date":"2021-06-04","close":7220.9546},{"date":"2021-06-07","close":6919.2705},{"date":"2021-06-08","close":6821.9526},{"date":"2021-06-09","close":6821.9526},{"date":"2021-06-10","close":6802.4893},{"date":"2021-06-11","close":6821.9526},{"date":"2021-06-14","close":6792.7578},{"date":"2021-06-15","close":6773.2944},{"date":"2021-06-16","close":6744.0986},{"date":"2021-06-17","close":7123.6372},{"date":"2021-06-18","close":7454.5166},{"date":"2021-06-21","close":7473.98},{"date":"2021-06-22","close":7337.7358},{"date":"2021-06-23","close":7133.3682},{"date":"2021-06-24","close":7123.6367},{"date":"2021-06-25","close":7191.7598},{"date":"2021-06-28","close":7074.978},{"date":"2021-06-29","close":7094.4419},{"date":"2021-06-30","close":7328.0039},{"date":"2021-07-01","close":7133.3687},{"date":"2021-07-02","close":7016.5879},{"date":"2021-07-05","close":7094.4419},{"date":"2021-07-06","close":6841.4165},{"date":"2021-07-07","close":6763.562},{"date":"2021-07-08","close":6549.4639},{"date":"2021-07-09","close":6851.1484},{"date":"2021-07-12","close":6763.562},{"date":"2021-07-13","close":7328.0039},{"date":"2021-07-14","close":7347.4668},{"date":"2021-07-15","close":7503.1753},{"date":"2021-07-16","close":7619.9561},{"date":"2021-07-19","close":7347.4668},{"date":"2021-07-20","close":7298.8086},{"date":"2021-07-21","close":7240.418},{"date":"2021-07-22","close":7347.4668},{"date":"2021-07-23","close":7619.9561},{"date":"2021-07-26","close":7376.6626},{"date":"2021-07-27","close":7308.54},{"date":"2021-07-28","close":7104.1738},{"date":"2021-07-29","close":7152.8325},{"date":"2021-07-30","close":6997.1245},{"date":"2021-08-02","close":6967.9292},{"date":"2021-08-03","close":7074.978},{"date":"2021-08-04","close":7055.5146},{"date":"2021-08-05","close":7074.978},{"date":"2021-08-06","close":7026.3193},{"date":"2021-08-09","close":6948.4653},{"date":"2021-08-10","close":6812.2217},{"date":"2021-08-11","close":6792.7578},{"date":"2021-08-12","close":6783.0259},{"date":"2021-08-13","close":6695.4399},{"date":"2021-08-17","close":6471.6099},{"date":"2021-08-18","close":6568.9277},{"date":"2021-08-19","close":6228.3169},{"date":"2021-08-20","close":6354.8296},{"date":"2021-08-23","close":6627.3179},{"date":"2021-08-24","close":6763.562},{"date":"2021-08-25","close":6753.8306},{"date":"2021-08-26","close":6637.0498},{"date":"2021-08-27","close":6714.9038},{"date":"2021-08-30","close":6997.1245},{"date":"2021-08-31","close":7026.3193},{"date":"2021-09-01","close":7162.564},{"date":"2021-09-02","close":7045.7832},{"date":"2021-09-03","close":7016.5879},{"date":"2021-09-06","close":7357.1987},{"date":"2021-09-07","close":7444.7847},{"date":"2021-09-08","close":7123.6372},{"date":"2021-09-09","close":7055.5146},{"date":"2021-09-10","close":7036.0513},{"date":"2021-09-13","close":6841.4165},{"date":"2021-09-14","close":6890.0752},{"date":"2021-09-15","close":6841.4165},{"date":"2021-09-16","close":6753.8306},{"date":"2021-09-17","close":6831.6846},{"date":"2021-09-23","close":6675.9766},{"date":"2021-09-24","close":6685.7085},{"date":"2021-09-27","close":6792.7578},{"date":"2021-09-28","close":6666.2456},{"date":"2021-09-29","close":6520.269},{"date":"2021-09-30","close":6724.6357},{"date":"2021-10-01","close":6500.8057},{"date":"2021-10-05","close":6296.439},{"date":"2021-10-06","close":6130.999},{"date":"2021-10-07","close":6442.415},{"date":"2021-10-08","close":6335.3657},{"date":"2021-10-12","close":6364.5605},{"date":"2021-10-13","close":6422.9517},{"date":"2021-10-14","close":6520.269},{"date":"2021-10-15","close":6530.0005},{"date":"2021-10-18","close":6539.7324},{"date":"2021-10-19","close":6510.5366},{"date":"2021-10-20","close":6422.9517},{"date":"2021-10-21","close":6666.2456},{"date":"2021-10-22","close":6997.1245},{"date":"2021-10-25","close":6880.3433},{"date":"2021-10-26","close":6860.8799},{"date":"2021-10-27","close":6714.9038},{"date":"2021-10-28","close":6656.5127},{"date":"2021-10-29","close":6471.6099},{"date":"2021-11-01","close":6432.6831},{"date":"2021-11-02","close":6549.4639},{"date":"2021-11-03","close":6471.6099},{"date":"2021-11-04","close":6384.0239},{"date":"2021-11-05","close":6384.0239},{"date":"2021-11-08","close":6510.5366},{"date":"2021-11-09","close":6384.0239},{"date":"2021-11-10","close":6189.3896},{"date":"2021-11-11","close":6150.4629},{"date":"2021-11-12","close":6208.8525},{"date":"2021-11-15","close":6393.7563},{"date":"2021-11-16","close":6276.9751},{"date":"2021-11-17","close":6160.1943},{"date":"2021-11-18","close":6014.2183},{"date":"2021-11-19","close":6403.4883},{"date":"2021-11-22","close":6666.2456},{"date":"2021-11-23","close":6549.4639},{"date":"2021-11-24","close":7162.564},{"date":"2021-11-25","close":7094.4419},{"date":"2021-11-26","close":6783.0259},{"date":"2021-11-29","close":6452.147},{"date":"2021-11-30","close":6082.3408},{"date":"2021-12-01","close":6101.8037},{"date":"2021-12-02","close":6150.4629},{"date":"2021-12-03","close":6179.6582},{"date":"2021-12-06","close":6452.147},{"date":"2021-12-07","close":6588.3911},{"date":"2021-12-08","close":6452.147},{"date":"2021-12-09","close":6481.3418},{"date":"2021-12-10","close":6471.6099},{"date":"2021-12-13","close":6374.293},{"date":"2021-12-14","close":6374.293},{"date":"2021-12-15","close":6335.3657},{"date":"2021-12-16","close":6568.9277},{"date":"2021-12-17","close":6588.3911},{"date":"2021-12-20","close":6354.8296},{"date":"2021-12-21","close":6403.4883},{"date":"2021-12-22","close":6335.3657},{"date":"2021-12-23","close":6325.6343},{"date":"2021-12-24","close":6267.2437},{"date":"2021-12-27","close":6218.585},{"date":"2021-12-28","close":6296.439},{"date":"2021-12-29","close":6374.293},{"date":"2021-12-30","close":6393.7563},{"date":"2022-01-03","close":6580.0},{"date":"2022-01-04","close":6520.269},{"date":"2022-01-05","close":6335.3657},{"date":"2022-01-06","close":6179.6582},{"date":"2022-01-07","close":6247.7803},{"date":"2022-01-10","close":6169.9258},{"date":"2022-01-11","close":6121.2676},{"date":"2022-01-12","close":6160.1943},{"date":"2022-01-13","close":6101.8037},{"date":"2022-01-14","close":6043.4136},{"date":"2022-01-17","close":5887.7056},{"date":"2022-01-18","close":5751.4609},{"date":"2022-01-19","close":5780.6567},{"date":"2022-01-20","close":5877.9736},{"date":"2022-01-21","close":6062.8765},{"date":"2022-01-24","close":6043.4136},{"date":"2022-01-25","close":5790.3877},{"date":"2022-01-26","close":5790.3877},{"date":"2022-01-27","close":5342.7285},{"date":"2022-01-28","close":5547.0938},{"date":"2022-02-03","close":5654.1436},{"date":"2022-02-04","close":5712.5342},{"date":"2022-02-07","close":5839.0464},{"date":"2022-02-08","close":5839.0464},{"date":"2022-02-09","close":5839.0464},{"date":"2022-02-10","close":5693.0703},{"date":"2022-02-11","close":5994.7544},{"date":"2022-02-14","close":5731.9976},{"date":"2022-02-15","close":5887.7056},{"date":"2022-02-16","close":6014.2183},{"date":"2022-02-17","close":5877.9736},{"date":"2022-02-18","close":5916.9004},{"date":"2022-02-21","close":5916.9004},{"date":"2022-02-22","close":5916.9004},{"date":"2022-02-23","close":6121.2676},{"date":"2022-02-24","close":5848.7788},{"date":"2022-02-25","close":5955.8276},{"date":"2022-02-28","close":5955.8276},{"date":"2022-03-02","close":6208.8525},{"date":"2022-03-03","close":6179.6582},{"date":"2022-03-04","close":6179.6582},{"date":"2022-03-07","close":6062.8765},{"date":"2022-03-08","close":6004.4868},{"date":"2022-03-10","close":6004.4868},{"date":"2022-03-11","close":6072.6089},{"date":"2022-03-14","close":5946.0957},{"date":"2022-03-15","close":5946.0957},{"date":"2022-03-16","close":5946.0957},{"date":"2022-03-17","close":5946.0957},{"date":"2022-03-18","close":6092.0718},{"date":"2022-03-21","close":6092.0718},{"date":"2022-03-22","close":6053.1455},{"date":"2022-03-23","close":5994.7544},{"date":"2022-03-24","close":5936.3643},{"date":"2022-03-25","close":5955.8276},{"date":"2022-03-28","close":6014.2183},{"date":"2022-03-29","close":6238.0479},{"date":"2022-03-30","close":6189.3896},{"date":"2022-03-31","close":6461.8784},{"date":"2022-04-01","close":6442.415},{"date":"2022-04-04","close":6461.8784},{"date":"2022-04-05","close":6530.0005},{"date":"2022-04-06","close":6364.5605},{"date":"2022-04-07","close":6432.6831},{"date":"2022-04-08","close":6374.293},{"date":"2022-04-11","close":6228.3169},{"date":"2022-04-12","close":6208.8525},{"date":"2022-04-13","close":6247.7803},{"date":"2022-04-14","close":6218.585},{"date":"2022-04-15","close":6179.6582},{"date":"2022-04-18","close":6062.8765},{"date":"2022-04-19","close":6169.9258},{"date":"2022-04-20","close":6121.2676},{"date":"2022-04-21","close":6374.293},{"date":"2022-04-22","close":6481.3418},{"date":"2022-04-25","close":6364.5605},{"date":"2022-04-26","close":6345.0972},{"date":"2022-04-27","close":6354.8296},{"date":"2022-04-28","close":6267.2437},{"date":"2022-04-29","close":6461.8784},{"date":"2022-05-02","close":6452.147},{"date":"2022-05-03","close":6403.4883},{"date":"2022-05-04","close":6413.2197},{"date":"2022-05-06","close":6354.8296},{"date":"2022-05-09","close":6710.0},{"date":"2022-05-10","close":6481.3418},{"date":"2022-05-11","close":6637.0498},{"date":"2022-05-12","close":6588.3911},{"date":"2022-05-13","close":6714.9038},{"date":"2022-05-16","close":6666.2456},{"date":"2022-05-17","close":6238.0479},{"date":"2022-05-18","close":6315.9019},{"date":"2022-05-19","close":6169.9258},{"date":"2022-05-20","close":6189.3896},{"date":"2022-05-23","close":6179.6582},{"date":"2022-05-24","close":6276.9751},{"date":"2022-05-25","close":6345.0972},{"date":"2022-05-26","close":6267.2437},{"date":"2022-05-27","close":6247.7803},{"date":"2022-05-30","close":6335.3657},{"date":"2022-05-31","close":6461.8784},{"date":"2022-06-02","close":6491.0737},{"date":"2022-06-03","close":6393.7563},{"date":"2022-06-07","close":6276.9751},{"date":"2022-06-08","close":6218.585},{"date":"2022-06-09","close":6140.7305},{"date":"2022-06-10","close":6062.8765},{"date":"2022-06-13","close":5693.0703},{"date":"2022-06-14","close":5527.6309},{"date":"2022-06-15","close":5264.874},{"date":"2022-06-16","close":5187.02},{"date":"2022-06-17","close":5225.9468},{"date":"2022-06-20","close":4924.2627},{"date":"2022-06-21","close":4885.3354},{"date":"2022-06-22","close":4627.4443},{"date":"2022-06-23","close":4457.1387},{"date":"2022-06-24","close":4666.3711},{"date":"2022-06-27","close":4822.0796},{"date":"2022-06-28","close":4807.4814},{"date":"2022-06-29","close":4792.8838},{"date":"2022-06-30","close":4583.6514},{"date":"2022-07-01","close":4583.6514},{"date":"2022-07-04","close":4496.0659},{"date":"2022-07-05","close":4622.5786},{"date":"2022-07-06","close":4856.1406},{"date":"2022-07-07","close":4865.8726},{"date":"2022-07-08","close":4904.7993},{"date":"2022-07-11","close":4904.7993},{"date":"2022-07-12","close":4729.6274},{"date":"2022-07-13","close":4763.6885},{"date":"2022-07-14","close":4778.2861},{"date":"2022-07-15","close":4822.0796},{"date":"2022-07-18","close":4943.7266},{"date":"2022-07-19","close":4943.7266},{"date":"2022-07-20","close":5070.2393},{"date":"2022-07-21","close":5109.166},{"date":"2022-07-22","close":5216.2153},{"date":"2022-07-25","close":5196.7515},{"date":"2022-07-26","close":5138.3613},{"date":"2022-07-27","close":5138.3613},{"date":"2022-07-28","close":5070.2393},{"date":"2022-07-29","close":5128.6289},{"date":"2022-08-01","close":5284.3374},{"date":"2022-08-02","close":5264.874},{"date":"2022-08-03","close":5332.9961},{"date":"2022-08-04","close":5440.0449},{"date":"2022-08-05","close":5401.1177},{"date":"2022-08-08","close":5410.8501},{"date":"2022-08-09","close":5420.5815},{"date":"2022-08-10","close":5313.5327},{"date":"2022-08-11","close":5352.4595},{"date":"2022-08-12","close":5449.7773},{"date":"2022-08-16","close":5391.3867},{"date":"2022-08-17","close":5498.4355},{"date":"2022-08-18","close":5498.4355},{"date":"2022-08-19","close":5478.9717},{"date":"2022-08-22","close":5274.6055},{"date":"2022-08-23","close":5187.02},{"date":"2022-08-24","close":5225.9468},{"date":"2022-08-25","close":5469.2402},{"date":"2022-08-26","close":5410.8501},{"date":"2022-08-29","close":5148.0928},{"date":"2022-08-30","close":5196.7515},{"date":"2022-08-31","close":5303.8008},{"date":"2022-09-01","close":5449.7773},{"date":"2022-09-02","close":5576.2896},{"date":"2022-09-05","close":5352.4595},{"date":"2022-09-06","close":5615.2163},{"date":"2022-09-07","close":5576.2896},{"date":"2022-09-08","close":5508.1675},{"date":"2022-09-13","close":5595.7534},{"date":"2022-09-14","close":5430.3135},{"date":"2022-09-15","close":5264.874},{"date":"2022-09-16","close":5177.2881},{"date":"2022-09-19","close":5021.5801},{"date":"2022-09-20","close":5021.5801},{"date":"2022-09-21","close":4953.4575},{"date":"2022-09-22","close":4861.0068},{"date":"2022-09-23","close":4739.3594},{"date":"2022-09-26","close":4427.9438},{"date":"2022-09-27","close":4398.7485},{"date":"2022-09-28","close":4101.9302},{"date":"2022-09-29","close":4033.8081},{"date":"2022-09-30","close":3980.2834},{"date":"2022-10-04","close":4184.6494},{"date":"2022-10-05","close":4082.467},{"date":"2022-10-06","close":4238.1748},{"date":"2022-10-07","close":4252.7725},{"date":"2022-10-11","close":3955.9539},{"date":"2022-10-12","close":3941.3569},{"date":"2022-10-13","close":3800.2461},{"date":"2022-10-14","close":3985.1494},{"date":"2022-10-17","close":4033.8081},{"date":"2022-10-18","close":4116.5278},{"date":"2022-10-19","close":4067.8691},{"date":"2022-10-20","close":4063.0034},{"date":"2022-10-21","close":3955.9539},{"date":"2022-10-24","close":4028.9424},{"date":"2022-10-25","close":4014.345},{"date":"2022-10-26","close":3980.2834},{"date":"2022-10-27","close":4092.1987},{"date":"2022-10-28","close":4053.2715},{"date":"2022-10-31","close":4116.5278},{"date":"2022-11-01","close":4150.5889},{"date":"2022-11-02","close":4408.48},{"date":"2022-11-03","close":4676.1035},{"date":"2022-11-04","close":4715.0303},{"date":"2022-11-07","close":4710.1646},{"date":"2022-11-08","close":4788.0186},{"date":"2022-11-09","close":4744.2256},{"date":"2022-11-10","close":4749.0913},{"date":"2022-11-11","close":4953.4575},{"date":"2022-11-14","close":4943.7266},{"date":"2022-11-15","close":5245.4102},{"date":"2022-11-16","close":5128.6289},{"date":"2022-11-17","close":5031.312},{"date":"2022-11-18","close":5157.8247},{"date":"2022-11-21","close":5547.0938},{"date":"2022-11-22","close":5381.6553},{"date":"2022-11-23","close":5430.3135},{"date":"2022-11-24","close":5624.9482},{"date":"2022-11-25","close":5586.0215},{"date":"2022-11-28","close":5371.9229},{"date":"2022-11-29","close":5294.0684},{"date":"2022-11-30","close":5284.3374},{"date":"2022-12-01","close":5352.4595},{"date":"2022-12-02","close":5362.1914},{"date":"2022-12-05","close":5362.1914},{"date":"2022-12-06","close":5410.8501},{"date":"2022-12-07","close":5362.1914},{"date":"2022-12-08","close":5790.3877},{"date":"2022-12-09","close":6004.4868},{"date":"2022-12-12","close":5975.2915},{"date":"2022-12-13","close":5946.0957},{"date":"2022-12-14","close":5965.5591},{"date":"2022-12-15","close":6101.8037},{"date":"2022-12-16","close":6140.7305},{"date":"2022-12-19","close":6014.2183},{"date":"2022-12-20","close":5936.3643},{"date":"2022-12-21","close":5897.437},{"date":"2022-12-22","close":5985.0225},{"date":"2022-12-23","close":5955.8276},{"date":"2022-12-26","close":5916.9004},{"date":"2022-12-27","close":5975.2915},{"date":"2022-12-28","close":5916.4214},{"date":"2022-12-29","close":5690.7534},{"date":"2023-01-02","close":5602.4487},{"date":"2023-01-03","close":5769.2466},{"date":"2023-01-04","close":5749.6235},{"date":"2023-01-05","close":5573.0137},{"date":"2023-01-06","close":5671.1304},{"date":"2023-01-09","close":5602.4487},{"date":"2023-01-10","close":5612.2598},{"date":"2023-01-11","close":5710.3765},{"date":"2023-01-12","close":5896.7979},{"date":"2023-01-13","close":5896.7979},{"date":"2023-01-16","close":5985.103},{"date":"2023-01-17","close":5857.5518},{"date":"2023-01-18","close":5886.9863},{"date":"2023-01-19","close":5788.8701},{"date":"2023-01-20","close":5857.5518},{"date":"2023-01-25","close":5867.3628},{"date":"2023-01-26","close":5710.3765},{"date":"2023-01-27","close":5730.0},{"date":"2023-01-30","close":5798.6812},{"date":"2023-01-31","close":5739.8115},{"date":"2023-02-01","close":5975.291},{"date":"2023-02-02","close":5965.4795},{"date":"2023-02-03","close":5994.9141},{"date":"2023-02-06","close":5808.4932},{"date":"2023-02-07","close":5896.7979},{"date":"2023-02-08","close":5936.0444},{"date":"2023-02-09","close":5936.0444},{"date":"2023-02-10","close":6132.2773},{"date":"2023-02-13","close":6210.771},{"date":"2023-02-14","close":6279.4521},{"date":"2023-02-15","close":6289.2637},{"date":"2023-02-16","close":6416.8149},{"date":"2023-02-17","close":6250.0166},{"date":"2023-02-20","close":6161.7119},{"date":"2023-02-21","close":6053.7837},{"date":"2023-02-22","close":6034.1606},{"date":"2023-02-23","close":5916.4214},{"date":"2023-02-24","close":5847.7397},{"date":"2023-02-27","close":5926.2324},{"date":"2023-02-28","close":5916.4214},{"date":"2023-03-02","close":5828.1167},{"date":"2023-03-03","close":5896.7979},{"date":"2023-03-06","close":5965.4795},{"date":"2023-03-07","close":5965.4795},{"date":"2023-03-08","close":5867.3628},{"date":"2023-03-09","close":5877.1748},{"date":"2023-03-10","close":5808.4932},{"date":"2023-03-13","close":5612.2598},{"date":"2023-03-14","close":5308.0991},{"date":"2023-03-15","close":5357.1572},{"date":"2023-03-16","close":5278.6646},{"date":"2023-03-17","close":5504.332},{"date":"2023-03-20","close":5396.4038},{"date":"2023-03-21","close":5406.2158},{"date":"2023-03-22","close":5288.4761},{"date":"2023-03-23","close":5200.1709},{"date":"2023-03-24","close":5327.7227},{"date":"2023-03-27","close":5317.9111},{"date":"2023-03-28","close":5533.7676},{"date":"2023-03-29","close":5474.8975},{"date":"2023-03-30","close":5543.5791},{"date":"2023-03-31","close":5484.7085},{"date":"2023-04-03","close":5543.5791},{"date":"2023-04-04","close":5445.4624},{"date":"2023-04-05","close":5523.9551},{"date":"2023-04-06","close":5337.5342},{"date":"2023-04-07","close":5308.0991},{"date":"2023-04-10","close":5200.1709},{"date":"2023-04-11","close":5249.2295},{"date":"2023-04-12","close":5347.3462},{"date":"2023-04-13","close":5386.5923},{"date":"2023-04-14","close":5347.3462},{"date":"2023-04-17","close":5298.2871},{"date":"2023-04-18","close":5268.8525},{"date":"2023-04-19","close":5268.8525},{"date":"2023-04-20","close":5102.0547},{"date":"2023-04-21","close":4984.3149},{"date":"2023-04-24","close":4900.9165},{"date":"2023-04-25","close":4817.5171},{"date":"2023-04-26","close":5151.1133},{"date":"2023-04-27","close":5043.1846},{"date":"2023-04-28","close":5160.9248},{"date":"2023-05-02","close":5180.5479},{"date":"2023-05-03","close":5180.5479},{"date":"2023-05-04","close":5151.1133},{"date":"2023-05-08","close":5160.9248},{"date":"2023-05-09","close":5170.7358},{"date":"2023-05-10","close":5160.9248},{"date":"2023-05-11","close":5180.5479},{"date":"2023-05-12","close":5259.041},{"date":"2023-05-15","close":5249.2295},{"date":"2023-05-16","close":5180.5479},{"date":"2023-05-17","close":5200.1709},{"date":"2023-05-18","close":5200.1709},{"date":"2023-05-19","close":5249.2295},{"date":"2023-05-22","close":5268.8525},{"date":"2023-05-23","close":5357.1572},{"date":"2023-05-24","close":5484.7085},{"date":"2023-05-25","close":5484.7085},{"date":"2023-05-26","close":5533.7676},{"date":"2023-05-30","close":5543.5791},{"date":"2023-05-31","close":5504.332},{"date":"2023-06-01","close":5631.8838},{"date":"2023-06-02","close":5484.7085},{"date":"2023-06-05","close":5445.4624},{"date":"2023-06-07","close":5533.7676},{"date":"2023-06-08","close":5700.5654},{"date":"2023-06-09","close":5700.5654},{"date":"2023-06-12","close":5710.3765},{"date":"2023-06-13","close":5622.0718},{"date":"2023-06-14","close":5523.9551},{"date":"2023-06-15","close":5582.8252},{"date":"2023-06-16","close":5641.6953},{"date":"2023-06-19","close":5641.6953},{"date":"2023-06-20","close":5592.6367},{"date":"2023-06-21","close":5386.5923},{"date":"2023-06-22","close":5347.3462},{"date":"2023-06-23","close":5357.1572},{"date":"2023-06-26","close":5327.7227},{"date":"2023-06-27","close":5484.7085},{"date":"2023-06-28","close":5445.4624},{"date":"2023-06-29","close":5406.2158},{"date":"2023-06-30","close":5435.6509},{"date":"2023-07-03","close":5543.5791},{"date":"2023-07-04","close":5504.332},{"date":"2023-07-05","close":5435.6509},{"date":"2023-07-06","close":5209.9829},{"date":"2023-07-07","close":5200.1709},{"date":"2023-07-10","close":5200.1709},{"date":"2023-07-11","close":5259.041},{"date":"2023-07-12","close":5190.3594},{"date":"2023-07-13","close":5200.1709},{"date":"2023-07-14","close":5170.7358},{"date":"2023-07-17","close":5268.8525},{"date":"2023-07-18","close":5190.3594},{"date":"2023-07-19","close":5180.5479},{"date":"2023-07-20","close":5102.0547},{"date":"2023-07-21","close":5013.75},{"date":"2023-07-24","close":4846.9517},{"date":"2023-07-25","close":4714.4951},{"date":"2023-07-26","close":4444.6743},{"date":"2023-07-27","close":4739.0239},{"date":"2023-07-28","close":4802.7998},{"date":"2023-07-31","close":4945.0684},{"date":"2023-08-01","close":4974.5029},{"date":"2023-08-02","close":4896.0103},{"date":"2023-08-03","close":4773.3647},{"date":"2023-08-04","close":4876.3872},{"date":"2023-08-07","close":4905.8223},{"date":"2023-08-08","close":4935.2568},{"date":"2023-08-09","close":4915.6333},{"date":"2023-08-10","close":4876.3872},{"date":"2023-08-11","close":4974.5029},{"date":"2023-08-14","close":4954.8799},{"date":"2023-08-16","close":5102.0547},{"date":"2023-08-17","close":5239.418},{"date":"2023-08-18","close":5072.6196},{"date":"2023-08-21","close":5023.562},{"date":"2023-08-22","close":4984.3149},{"date":"2023-08-23","close":5504.332},{"date":"2023-08-24","close":5317.9111},{"date":"2023-08-25","close":5111.8667},{"date":"2023-08-28","close":5327.7227},{"date":"2023-08-29","close":5602.4487},{"date":"2023-08-30","close":5847.7397},{"date":"2023-08-31","close":5837.9277},{"date":"2023-09-01","close":5641.6953},{"date":"2023-09-04","close":5592.6367},{"date":"2023-09-05","close":5661.3188},{"date":"2023-09-06","close":5779.0581},{"date":"2023-09-07","close":5435.6509},{"date":"2023-09-08","close":5474.8975},{"date":"2023-09-11","close":5602.4487},{"date":"2023-09-12","close":5543.5791},{"date":"2023-09-13","close":5857.5518},{"date":"2023-09-14","close":5700.5654},{"date":"2023-09-15","close":5818.3047},{"date":"2023-09-18","close":5730.0},{"date":"2023-09-19","close":6828.9043},{"date":"2023-09-20","close":6897.5854},{"date":"2023-09-21","close":6622.8599},{"date":"2023-09-22","close":6289.2637},{"date":"2023-09-25","close":6387.3804},{"date":"2023-09-26","close":6171.5244},{"date":"2023-09-27","close":6377.5684},{"date":"2023-10-04","close":6220.582},{"date":"2023-10-05","close":6720.9761},{"date":"2023-10-06","close":6681.7295},{"date":"2023-10-10","close":6416.8149},{"date":"2023-10-11","close":6691.5405},{"date":"2023-10-12","close":6397.1919},{"date":"2023-10-13","close":6034.1606},{"date":"2023-10-16","close":5877.1748},{"date":"2023-10-17","close":5994.9141},{"date":"2023-10-18","close":6043.9727},{"date":"2023-10-19","close":5945.856},{"date":"2023-10-20","close":5808.4932},{"date":"2023-10-23","close":5700.5654},{"date":"2023-10-24","close":5837.9277},{"date":"2023-10-25","close":5926.2324},{"date":"2023-10-26","close":5523.9551},{"date":"2023-10-27","close":5671.1304},{"date":"2023-10-30","close":5700.5654},{"date":"2023-10-31","close":5749.6235},{"date":"2023-11-01","close":5651.5068},{"date":"2023-11-02","close":5857.5518},{"date":"2023-11-03","close":5808.4932},{"date":"2023-11-06","close":5896.7979},{"date":"2023-11-07","close":5779.0581},{"date":"2023-11-08","close":5622.0718},{"date":"2023-11-09","close":5749.6235},{"date":"2023-11-10","close":5592.6367},{"date":"2023-11-13","close":5523.9551},{"date":"2023-11-14","close":5788.8701},{"date":"2023-11-15","close":5788.8701},{"date":"2023-11-16","close":5779.0581},{"date":"2023-11-17","close":5622.0718},{"date":"2023-11-20","close":5671.1304},{"date":"2023-11-21","close":5661.3188},{"date":"2023-11-22","close":5818.3047},{"date":"2023-11-23","close":5720.188},{"date":"2023-11-24","close":5710.3765},{"date":"2023-11-27","close":5680.9419},{"date":"2023-11-28","close":5641.6953},{"date":"2023-11-29","close":5612.2598},{"date":"2023-11-30","close":5602.4487},{"date":"2023-12-01","close":5573.0137},{"date":"2023-12-04","close":5298.2871},{"date":"2023-12-05","close":5170.7358},{"date":"2023-12-06","close":5553.3906},{"date":"2023-12-07","close":5317.9111},{"date":"2023-12-08","close":5327.7227},{"date":"2023-12-11","close":5592.6367},{"date":"2023-12-12","close":5622.0718},{"date":"2023-12-13","close":5504.332},{"date":"2023-12-14","close":5465.0854},{"date":"2023-12-15","close":5445.4624},{"date":"2023-12-18","close":5602.4487},{"date":"2023-12-19","close":5749.6235},{"date":"2023-12-20","close":5828.1167},{"date":"2023-12-21","close":5867.3628},{"date":"2023-12-22","close":6014.5376},{"date":"2023-12-26","close":5926.2324},{"date":"2023-12-27","close":5985.5938},{"date":"2023-12-28","close":5995.4873},{"date":"2024-01-02","close":6015.2744},{"date":"2024-01-03","close":5847.0845},{"date":"2024-01-04","close":5787.7231},{"date":"2024-01-05","close":5847.0845},{"date":"2024-01-08","close":5866.8716},{"date":"2024-01-09","close":6005.3809},{"date":"2024-01-10","close":6035.062},{"date":"2024-01-11","close":6579.2065},{"date":"2024-01-12","close":6450.5908},{"date":"2024-01-15","close":7004.6289},{"date":"2024-01-16","close":7004.6289},{"date":"2024-01-17","close":6707.8228},{"date":"2024-01-18","close":6579.2065},{"date":"2024-01-19","close":6470.3774},{"date":"2024-01-22","close":6688.0361},{"date":"2024-01-23","close":6321.9746},{"date":"2024-01-24","close":6223.0391},{"date":"2024-01-25","close":6025.1685},{"date":"2024-01-26","close":6262.6133},{"date":"2024-01-29","close":6153.7842},{"date":"2024-01-30","close":6292.2939},{"date":"2024-01-31","close":5995.4873},{"date":"2024-02-01","close":6183.4648},{"date":"2024-02-02","close":6302.187},{"date":"2024-02-05","close":6094.4229},{"date":"2024-02-06","close":6025.1685},{"date":"2024-02-07","close":6114.21},{"date":"2024-02-08","close":6213.146},{"date":"2024-02-13","close":6262.6133},{"date":"2024-02-14","close":6331.8682},{"date":"2024-02-15","close":6242.8262},{"date":"2024-02-16","close":6213.146},{"date":"2024-02-19","close":6450.5908},{"date":"2024-02-20","close":6272.5068},{"date":"2024-02-21","close":6153.7842},{"date":"2024-02-22","close":6272.5068},{"date":"2024-02-23","close":6232.9326},{"date":"2024-02-26","close":6302.187},{"date":"2024-02-27","close":6005.3809},{"date":"2024-02-28","close":5995.4873},{"date":"2024-02-29","close":6015.2744},{"date":"2024-03-04","close":5866.8716},{"date":"2024-03-05","close":5807.5103},{"date":"2024-03-06","close":5767.936},{"date":"2024-03-07","close":5629.4263},{"date":"2024-03-08","close":5619.5327},{"date":"2024-03-11","close":5718.4683},{"date":"2024-03-12","close":5678.894},{"date":"2024-03-13","close":5767.936},{"date":"2024-03-14","close":5777.8296},{"date":"2024-03-15","close":5688.7876},{"date":"2024-03-18","close":5629.4263},{"date":"2024-03-19","close":5599.7456},{"date":"2024-03-20","close":5589.8525},{"date":"2024-03-21","close":6153.7842},{"date":"2024-03-22","close":6193.3584},{"date":"2024-03-25","close":6114.21},{"date":"2024-03-26","close":6044.9556},{"date":"2024-03-27","close":6054.8491},{"date":"2024-03-28","close":6193.3584},{"date":"2024-03-29","close":6084.5293},{"date":"2024-04-01","close":6074.6357},{"date":"2024-04-02","close":5995.4873},{"date":"2024-04-03","close":5827.2974},{"date":"2024-04-04","close":5936.1265},{"date":"2024-04-05","close":5807.5103},{"date":"2024-04-08","close":5767.936},{"date":"2024-04-09","close":5965.8071},{"date":"2024-04-11","close":5955.9136},{"date":"2024-04-12","close":5847.0845},{"date":"2024-04-15","close":5619.5327},{"date":"2024-04-16","close":5441.4487},{"date":"2024-04-17","close":5421.6621},{"date":"2024-04-18","close":5530.4907},{"date":"2024-04-19","close":5431.5557},{"date":"2024-04-22","close":5599.7456},{"date":"2024-04-23","close":5560.1719},{"date":"2024-04-24","close":5639.3198},{"date":"2024-04-25","close":5649.2139},{"date":"2024-04-26","close":5669.001},{"date":"2024-04-29","close":5718.4683},{"date":"2024-04-30","close":5738.2554},{"date":"2024-05-02","close":5827.2974},{"date":"2024-05-03","close":5817.4038},{"date":"2024-05-07","close":5797.6167},{"date":"2024-05-08","close":5817.4038},{"date":"2024-05-09","close":5797.6167},{"date":"2024-05-10","close":5659.1074},{"date":"2024-05-13","close":5639.3198},{"date":"2024-05-14","close":5708.5747},{"date":"2024-05-16","close":5787.7231},{"date":"2024-05-17","close":5777.8296},{"date":"2024-05-20","close":5718.4683},{"date":"2024-05-21","close":5847.0845},{"date":"2024-05-22","close":5955.9136},{"date":"2024-05-23","close":5955.9136},{"date":"2024-05-24","close":5886.6587},{"date":"2024-05-27","close":5837.1909},{"date":"2024-05-28","close":5896.5522},{"date":"2024-05-29","close":5738.2554},{"date":"2024-05-30","close":5698.6812},{"date":"2024-05-31","close":5738.2554},{"date":"2024-06-03","close":5728.3618},{"date":"2024-06-04","close":5609.6392},{"date":"2024-06-05","close":5609.6392},{"date":"2024-06-07","close":5639.3198},{"date":"2024-06-10","close":5659.1074},{"date":"2024-06-11","close":5550.2783},{"date":"2024-06-12","close":5540.3843},{"date":"2024-06-13","close":5550.2783},{"date":"2024-06-14","close":5481.0234},{"date":"2024-06-17","close":5421.6621},{"date":"2024-06-18","close":5451.3423},{"date":"2024-06-19","close":5372.1943},{"date":"2024-06-20","close":5332.6201},{"date":"2024-06-21","close":5253.4717},{"date":"2024-06-24","close":5184.2173},{"date":"2024-06-25","close":5243.5781},{"date":"2024-06-26","close":5253.4717},{"date":"2024-06-27","close":5352.4072},{"date":"2024-06-28","close":5401.875},{"date":"2024-07-01","close":5411.7686},{"date":"2024-07-02","close":5184.2173},{"date":"2024-07-03","close":5154.5361},{"date":"2024-07-04","close":5184.2173},{"date":"2024-07-05","close":5035.814},{"date":"2024-07-08","close":5085.2817},{"date":"2024-07-09","close":5075.3882},{"date":"2024-07-10","close":5006.1333},{"date":"2024-07-11","close":5025.9204},{"date":"2024-07-12","close":5025.9204},{"date":"2024-07-15","close":5085.2817},{"date":"2024-07-16","close":5035.814},{"date":"2024-07-17","close":4936.8784},{"date":"2024-07-18","close":4902.251},{"date":"2024-07-19","close":4867.6235},{"date":"2024-07-22","close":4793.4219},{"date":"2024-07-23","close":4837.9429},{"date":"2024-07-24","close":4753.8481},{"date":"2024-07-25","close":4669.7524},{"date":"2024-07-26","close":5016.0269},{"date":"2024-07-29","close":5134.749},{"date":"2024-07-30","close":5085.2817},{"date":"2024-07-31","close":5213.8975},{"date":"2024-08-01","close":5243.5781},{"date":"2024-08-02","close":5095.1753},{"date":"2024-08-05","close":4318.5317},{"date":"2024-08-06","close":4506.5093},{"date":"2024-08-07","close":4724.167},{"date":"2024-08-08","close":4649.9658},{"date":"2024-08-09","close":4649.9658},{"date":"2024-08-12","close":4748.9009},{"date":"2024-08-13","close":4699.4336},{"date":"2024-08-14","close":4758.7944},{"date":"2024-08-16","close":4739.0073},{"date":"2024-08-19","close":4719.2207},{"date":"2024-08-20","close":4788.4751},{"date":"2024-08-21","close":4719.2207},{"date":"2024-08-22","close":4714.2734},{"date":"2024-08-23","close":4739.0073},{"date":"2024-08-26","close":4724.167},{"date":"2024-08-27","close":4669.7524},{"date":"2024-08-28","close":4610.3916},{"date":"2024-08-29","close":4501.562},{"date":"2024-08-30","close":4595.5513},{"date":"2024-09-02","close":4551.0303},{"date":"2024-09-03","close":4466.9351},{"date":"2024-09-04","close":4219.5967},{"date":"2024-09-05","close":4184.9692},{"date":"2024-09-06","close":4105.8208},{"date":"2024-09-09","close":4254.2241},{"date":"2024-09-10","close":4412.521},{"date":"2024-09-11","close":4323.479},{"date":"2024-09-12","close":4496.6157},{"date":"2024-09-13","close":4402.627},{"date":"2024-09-19","close":4457.0415},{"date":"2024-09-20","close":4471.8818},{"date":"2024-09-23","close":4412.521},{"date":"2024-09-24","close":4605.4448},{"date":"2024-09-25","close":4531.2432},{"date":"2024-09-26","close":4605.4448},{"date":"2024-09-27","close":4600.498},{"date":"2024-09-30","close":4501.562},{"date":"2024-10-02","close":4476.8286},{"date":"2024-10-04","close":4447.1479},{"date":"2024-10-07","close":4491.6689},{"date":"2024-10-08","close":4551.0303},{"date":"2024-10-10","close":4511.4561},{"date":"2024-10-11","close":4461.9883},{"date":"2024-10-14","close":4402.627},{"date":"2024-10-15","close":4526.2964},{"date":"2024-10-16","close":4363.0527},{"date":"2024-10-17","close":4372.9463},{"date":"2024-10-18","close":4249.2769},{"date":"2024-10-21","close":4303.6914},{"date":"2024-10-22","close":4269.0645},{"date":"2024-10-23","close":4382.8398},{"date":"2024-10-24","close":4422.4141},{"date":"2024-10-25","close":4274.0107},{"date":"2024-10-28","close":4313.585},{"date":"2024-10-29","close":4353.1592},{"date":"2024-10-30","close":4323.479},{"date":"2024-10-31","close":4531.2432},{"date":"2024-11-01","close":4531.2432},{"date":"2024-11-04","close":4575.7642},{"date":"2024-11-05","close":4521.3496},{"date":"2024-11-06","close":4600.498},{"date":"2024-11-07","close":4719.2207},{"date":"2024-11-08","close":4946.772},{"date":"2024-11-11","close":4946.772},{"date":"2024-11-12","close":4847.8364},{"date":"2024-11-13","close":4734.0605},{"date":"2024-11-14","close":4734.0605},{"date":"2024-11-15","close":4877.5171},{"date":"2024-11-18","close":4882.4639},{"date":"2024-11-19","close":4976.4521},{"date":"2024-11-20","close":4857.73},{"date":"2024-11-21","close":4877.5171},{"date":"2024-11-22","close":4818.1558},{"date":"2024-11-25","close":4902.251},{"date":"2024-11-26","close":4986.3462},{"date":"2024-11-27","close":5065.4941},{"date":"2024-11-28","close":4917.0913},{"date":"2024-11-29","close":4773.6348},{"date":"2024-12-02","close":4719.2207},{"date":"2024-12-03","close":4699.4336},{"date":"2024-12-04","close":4788.4751},{"date":"2024-12-05","close":4541.1367},{"date":"2024-12-06","close":4565.8706},{"date":"2024-12-09","close":4392.7334},{"date":"2024-12-10","close":4739.0073},{"date":"2024-12-11","close":5144.6426},{"date":"2024-12-12","close":5273.2593},{"date":"2024-12-13","close":5243.5781},{"date":"2024-12-16","close":5253.4717},{"date":"2024-12-17","close":5372.1943},{"date":"2024-12-18","close":5352.4072},{"date":"2024-12-19","close":5688.7876},{"date":"2024-12-20","close":5312.833},{"date":"2024-12-23","close":5500.8105},{"date":"2024-12-24","close":5589.8525},{"date":"2024-12-26","close":6312.0811},{"date":"2024-12-27","close":6569.313},{"date":"2024-12-30","close":6569.313},{"date":"2025-01-02","close":6727.6099},{"date":"2025-01-03","close":6786.9712},{"date":"2025-01-06","close":6905.6938},{"date":"2025-01-07","close":6727.6099},{"date":"2025-01-08","close":6717.7163},{"date":"2025-01-09","close":6153.7842},{"date":"2025-01-10","close":6064.7422},{"date":"2025-01-13","close":5777.8296},{"date":"2025-01-14","close":5965.8071},{"date":"2025-01-15","close":6084.5293},{"date":"2025-01-16","close":6133.9976},{"date":"2025-01-17","close":7024.416},{"date":"2025-01-20","close":6678.1421},{"date":"2025-01-21","close":6826.5454},{"date":"2025-01-22","close":7014.5225},{"date":"2025-01-23","close":7261.8613},{"date":"2025-01-24","close":7914.835},{"date":"2025-01-31","close":7914.835},{"date":"2025-02-03","close":7716.9639},{"date":"2025-02-04","close":7835.687},{"date":"2025-02-05","close":8003.877},{"date":"2025-02-06","close":7746.645},{"date":"2025-02-07","close":7786.2188},{"date":"2025-02-10","close":7469.626},{"date":"2025-02-11","close":7499.3062},{"date":"2025-02-12","close":7469.626},{"date":"2025-02-13","close":7420.1577},{"date":"2025-02-14","close":7687.2837},{"date":"2025-02-17","close":7528.9868},{"date":"2025-02-18","close":7667.4966},{"date":"2025-02-19","close":7489.4126},{"date":"2025-02-20","close":7054.0967},{"date":"2025-02-21","close":7341.0093},{"date":"2025-02-24","close":7261.8613},{"date":"2025-02-25","close":7182.7129},{"date":"2025-02-26","close":7143.1387},{"date":"2025-02-27","close":7162.9258},{"date":"2025-02-28","close":6994.7358},{"date":"2025-03-04","close":6885.9067},{"date":"2025-03-05","close":7044.2031},{"date":"2025-03-06","close":6984.8423},{"date":"2025-03-07","close":6727.6099},{"date":"2025-03-10","close":7044.2031},{"date":"2025-03-11","close":6836.439},{"date":"2025-03-12","close":6856.2256},{"date":"2025-03-13","close":6885.9067},{"date":"2025-03-14","close":6925.4805},{"date":"2025-03-17","close":7073.8843},{"date":"2025-03-18","close":7153.0322},{"date":"2025-03-19","close":7311.3291},{"date":"2025-03-20","close":6984.8423},{"date":"2025-03-21","close":7123.3516},{"date":"2025-03-24","close":7499.3062},{"date":"2025-03-25","close":7123.3516},{"date":"2025-03-26","close":7103.5645},{"date":"2025-03-27","close":6885.9067},{"date":"2025-03-28","close":6567.0225},{"date":"2025-03-31","close":6357.7544},{"date":"2025-04-01","close":6616.8481},{"date":"2025-04-02","close":6487.3013},{"date":"2025-04-03","close":6437.4756},{"date":"2025-04-04","close":6447.4409},{"date":"2025-04-07","close":5899.3584},{"date":"2025-04-08","close":5949.1841},{"date":"2025-04-09","close":5929.2539},{"date":"2025-04-10","close":6307.9287},{"date":"2025-04-11","close":6367.7197},{"date":"2025-04-14","close":6547.0918},{"date":"2025-04-15","close":6537.127},{"date":"2025-04-16","close":6347.7896},{"date":"2025-04-17","close":6467.3711},{"date":"2025-04-18","close":6567.0225},{"date":"2025-04-21","close":6507.2314},{"date":"2025-04-22","close":6497.2666},{"date":"2025-04-23","close":6656.7085},{"date":"2025-04-24","close":6646.7432},{"date":"2025-04-25","close":6736.4297},{"date":"2025-04-28","close":7174.8955},{"date":"2025-04-29","close":7135.0347},{"date":"2025-04-30","close":7105.1396},{"date":"2025-05-02","close":7194.8257},{"date":"2025-05-07","close":7314.4072},{"date":"2025-05-08","close":7513.71},{"date":"2025-05-09","close":7284.5117},{"date":"2025-05-12","close":7314.4072},{"date":"2025-05-13","close":7154.9653},{"date":"2025-05-14","close":7174.8955},{"date":"2025-05-15","close":6387.6499},{"date":"2025-05-16","close":6228.208},{"date":"2025-05-19","close":6028.9053},{"date":"2025-05-20","close":6128.5566},{"date":"2025-05-21","close":6228.208},{"date":"2025-05-22","close":6238.1729},{"date":"2025-05-23","close":6228.208},{"date":"2025-05-26","close":6228.208},{"date":"2025-05-27","close":6198.3125},{"date":"2025-05-28","close":6367.7197},{"date":"2025-05-29","close":6417.5454},{"date":"2025-05-30","close":6666.6738},{"date":"2025-06-02","close":6626.813},{"date":"2025-06-04","close":6885.9067},{"date":"2025-06-05","close":6965.6274},{"date":"2025-06-09","close":7065.2788},{"date":"2025-06-10","close":7135.0347},{"date":"2025-06-11","close":7284.5117},{"date":"2025-06-12","close":7294.4771},{"date":"2025-06-13","close":7194.8257},{"date":"2025-06-16","close":7274.5469},{"date":"2025-06-17","close":7214.7559},{"date":"2025-06-18","close":7294.4771},{"date":"2025-06-19","close":7214.7559},{"date":"2025-06-20","close":7244.6514},{"date":"2025-06-23","close":7244.6514},{"date":"2025-06-24","close":7374.1982},{"date":"2025-06-25","close":7324.3726},{"date":"2025-06-26","close":7354.2676},{"date":"2025-06-27","close":7284.5117},{"date":"2025-06-30","close":7184.8604},{"date":"2025-07-01","close":7095.1743},{"date":"2025-07-02","close":6945.6973},{"date":"2025-07-03","close":6995.5229},{"date":"2025-07-04","close":7005.4883},{"date":"2025-07-07","close":6875.9414},{"date":"2025-07-08","close":6915.8018},{"date":"2025-07-09","close":7135.0347},{"date":"2025-07-10","close":7045.3486},{"date":"2025-07-11","close":6975.5928},{"date":"2025-07-14","close":6846.0459},{"date":"2025-07-15","close":6875.9414},{"date":"2025-07-16","close":6806.1855},{"date":"2025-07-17","close":6955.6626},{"date":"2025-07-18","close":6935.7324},{"date":"2025-07-21","close":6925.7671},{"date":"2025-07-22","close":6716.4995},{"date":"2025-07-23","close":6626.813},{"date":"2025-07-24","close":6537.127},{"date":"2025-07-25","close":6487.3013},{"date":"2025-07-28","close":6437.4756},{"date":"2025-07-29","close":6307.9287},{"date":"2025-07-30","close":6278.0337},{"date":"2025-07-31","close":6278.0337},{"date":"2025-08-01","close":6178.3823},{"date":"2025-08-04","close":6367.7197},{"date":"2025-08-05","close":6367.7197},{"date":"2025-08-06","close":6557.0571},{"date":"2025-08-07","close":6507.2314},{"date":"2025-08-08","close":6457.4058},{"date":"2025-08-11","close":6387.6499},{"date":"2025-08-12","close":6278.0337},{"date":"2025-08-13","close":6307.9287},{"date":"2025-08-14","close":6347.7896},{"date":"2025-08-18","close":6407.5801},{"date":"2025-08-19","close":6387.6499},{"date":"2025-08-20","close":6228.208},{"date":"2025-08-21","close":6377.6846},{"date":"2025-08-22","close":6417.5454},{"date":"2025-08-25","close":6427.5103},{"date":"2025-08-26","close":6477.3359},{"date":"2025-08-27","close":6497.2666},{"date":"2025-08-28","close":6427.5103},{"date":"2025-08-29","close":6337.8242},{"date":"2025-09-01","close":6228.208},{"date":"2025-09-02","close":6148.4868},{"date":"2025-09-03","close":6118.5913},{"date":"2025-09-04","close":6287.9985},{"date":"2025-09-05","close":6527.1616},{"date":"2025-09-08","close":6596.9175},{"date":"2025-09-09","close":6626.813},{"date":"2025-09-10","close":6616.8481},{"date":"2025-09-11","close":6686.604},{"date":"2025-09-12","close":6786.2554},{"date":"2025-09-15","close":6756.3599},{"date":"2025-09-16","close":6786.2554},{"date":"2025-09-17","close":6756.3599},{"date":"2025-09-18","close":6885.9067},{"date":"2025-09-19","close":6940.0},{"date":"2025-09-22","close":6806.1855},{"date":"2025-09-23","close":6706.5342},{"date":"2025-09-24","close":6706.5342},{"date":"2025-09-25","close":6517.1968},{"date":"2025-09-26","close":6278.0337},{"date":"2025-09-29","close":6278.0337},{"date":"2025-09-30","close":6238.1729},{"date":"2025-10-01","close":6337.8242},{"date":"2025-10-02","close":6347.7896},{"date":"2025-10-10","close":7264.5815},{"date":"2025-10-13","close":7224.7212},{"date":"2025-10-14","close":6945.6973},{"date":"2025-10-15","close":7214.7559},{"date":"2025-10-16","close":7105.1396},{"date":"2025-10-17","close":6766.3247},{"date":"2025-10-20","close":6706.5342},{"date":"2025-10-21","close":6776.29},{"date":"2025-10-22","close":6895.8716},{"date":"2025-10-23","close":7015.4531},{"date":"2025-10-24","close":7005.4883},{"date":"2025-10-27","close":7065.2788},{"date":"2025-10-28","close":7254.6162},{"date":"2025-10-29","close":8859.0029},{"date":"2025-10-30","close":8639.7695},{"date":"2025-10-31","close":8031.897},{"date":"2025-11-03","close":8271.0596},{"date":"2025-11-04","close":8460.3975},{"date":"2025-11-05","close":8530.1533},{"date":"2025-11-06","close":7802.6987},{"date":"2025-11-07","close":7593.4312},{"date":"2025-11-10","close":7822.6289},{"date":"2025-11-11","close":8002.0015},{"date":"2025-11-12","close":7772.8032},{"date":"2025-11-13","close":7663.187},{"date":"2025-11-14","close":7274.5469},{"date":"2025-11-17","close":7473.8491},{"date":"2025-11-18","close":7085.209},{"date":"2025-11-19","close":7154.9653},{"date":"2025-11-20","close":7254.6162},{"date":"2025-11-21","close":7105.1396},{"date":"2025-11-24","close":6945.6973},{"date":"2025-11-25","close":7145.0},{"date":"2025-11-26","close":7324.3726},{"date":"2025-11-27","close":7254.6162},{"date":"2025-11-28","close":7483.8145},{"date":"2025-12-01","close":7633.2915},{"date":"2025-12-02","close":7762.8384},{"date":"2025-12-03","close":8002.0015},{"date":"2025-12-04","close":8221.2344},{"date":"2025-12-05","close":8002.0015},{"date":"2025-12-08","close":7822.6289},{"date":"2025-12-09","close":7683.1172},{"date":"2025-12-10","close":8171.4087},{"date":"2025-12-11","close":7932.2456},{"date":"2025-12-12","close":7942.2104},{"date":"2025-12-15","close":7972.106},{"date":"2025-12-16","close":7762.8384},{"date":"2025-12-17","close":7742.9077},{"date":"2025-12-18","close":7533.6401},{"date":"2025-12-19","close":7752.873},{"date":"2025-12-22","close":8310.9209},{"date":"2025-12-23","close":7722.9775},{"date":"2025-12-24","close":7573.5005},{"date":"2025-12-26","close":7493.7798},{"date":"2025-12-29","close":7633.2915},{"date":"2025-12-30","close":7344.3027},{"date":"2026-01-02","close":7792.7334},{"date":"2026-01-05","close":7772.8032},{"date":"2026-01-06","close":7762.8384},{"date":"2026-01-07","close":7483.8145},{"date":"2026-01-08","close":7135.0347},{"date":"2026-01-09","close":7294.4771},{"date":"2026-01-12","close":7234.686},{"date":"2026-01-13","close":7264.5815},{"date":"2026-01-14","close":7214.7559},{"date":"2026-01-15","close":7224.7212},{"date":"2026-01-16","close":7254.6162},{"date":"2026-01-19","close":7304.4419},{"date":"2026-01-20","close":7503.7446},{"date":"2026-01-21","close":7523.6748},{"date":"2026-01-22","close":7553.5703},{"date":"2026-01-23","close":7703.0474},{"date":"2026-01-26","close":7882.4199},{"date":"2026-01-27","close":7972.106},{"date":"2026-01-28","close":8231.1992},{"date":"2026-01-29","close":8769.3164},{"date":"2026-01-30","close":8470.3623},{"date":"2026-02-02","close":8290.9902},{"date":"2026-02-03","close":8599.9092},{"date":"2026-02-04","close":8709.5254},{"date":"2026-02-05","close":8550.084},{"date":"2026-02-06","close":9347.2939},{"date":"2026-02-09","close":9367.2246},{"date":"2026-02-10","close":9018.4453},{"date":"2026-02-11","close":9118.0967},{"date":"2026-02-12","close":9237.6777},{"date":"2026-02-13","close":9078.2354},{"date":"2026-02-19","close":9407.085},{"date":"2026-02-20","close":9516.7012},{"date":"2026-02-23","close":8819.1426},{"date":"2026-02-24","close":8360.7461},{"date":"2026-02-25","close":8320.8857},{"date":"2026-02-26","close":8360.7461},{"date":"2026-02-27","close":8380.6768},{"date":"2026-03-03","close":7872.4546},{"date":"2026-03-04","close":6975.5928},{"date":"2026-03-05","close":7852.5244},{"date":"2026-03-06","close":8251.1299},{"date":"2026-03-09","close":7882.4199},{"date":"2026-03-10","close":8978.584},{"date":"2026-03-11","close":11669.1699},{"date":"2026-03-12","close":12356.7646},{"date":"2026-03-13","close":12705.5439},{"date":"2026-03-16","close":12296.9736},{"date":"2026-03-17","close":12605.8926},{"date":"2026-03-18","close":13173.9053},{"date":"2026-03-19","close":12855.0205},{"date":"2026-03-20","close":13074.2539},{"date":"2026-03-23","close":12326.8691},{"date":"2026-03-24","close":13273.5566},{"date":"2026-03-25","close":15854.5254},{"date":"2026-03-26","close":14290.0},{"date":"2026-03-27","close":14290.0},{"date":"2026-03-30","close":13440.0},{"date":"2026-03-31","close":12630.0},{"date":"2026-04-01","close":14570.0},{"date":"2026-04-02","close":15070.0},{"date":"2026-04-03","close":16300.0},{"date":"2026-04-06","close":15640.0},{"date":"2026-04-07","close":14420.0},{"date":"2026-04-08","close":15100.0},{"date":"2026-04-09","close":14220.0},{"date":"2026-04-10","close":17080.0},{"date":"2026-04-13","close":17350.0},{"date":"2026-04-14","close":16880.0},{"date":"2026-04-15","close":18160.0},{"date":"2026-04-16","close":16670.0},{"date":"2026-04-17","close":16870.0},{"date":"2026-04-20","close":17070.0},{"date":"2026-04-21","close":16580.0},{"date":"2026-04-22","close":16670.0},{"date":"2026-04-23","close":16470.0},{"date":"2026-04-24","close":16430.0},{"date":"2026-04-27","close":16780.0},{"date":"2026-04-28","close":15930.0},{"date":"2026-04-29","close":16070.0},{"date":"2026-04-30","close":17110.0},{"date":"2026-05-04","close":18640.0},{"date":"2026-05-06","close":18440.0},{"date":"2026-05-07","close":18850.0},{"date":"2026-05-08","close":18200.0},{"date":"2026-05-11","close":18150.0},{"date":"2026-05-12","close":17400.0},{"date":"2026-05-13","close":16650.0},{"date":"2026-05-14","close":16260.0},{"date":"2026-05-15","close":15600.0},{"date":"2026-05-18","close":15400.0},{"date":"2026-05-19","close":15130.0},{"date":"2026-05-20","close":14790.0},{"date":"2026-05-21","close":15740.0},{"date":"2026-05-22","close":18130.0},{"date":"2026-05-26","close":18340.0},{"date":"2026-05-27","close":17150.0},{"date":"2026-05-28","close":15870.0},{"date":"2026-05-29","close":16000.0},{"date":"2026-06-01","close":15200.0},{"date":"2026-06-02","close":14410.0},{"date":"2026-06-04","close":14990.0},{"date":"2026-06-05","close":13510.0},{"date":"2026-06-08","close":12550.0},{"date":"2026-06-09","close":13290.0},{"date":"2026-06-10","close":12150.0},{"date":"2026-06-11","close":12420.0},{"date":"2026-06-12","close":12790.0},{"date":"2026-06-15","close":12970.0},{"date":"2026-06-16","close":12810.0},{"date":"2026-06-17","close":12830.0},{"date":"2026-06-18","close":12370.0},{"date":"2026-06-19","close":11830.0},{"date":"2026-06-22","close":11600.0},{"date":"2026-06-23","close":11230.0},{"date":"2026-06-24","close":11210.0},{"date":"2026-06-25","close":11000.0},{"date":"2026-06-26","close":10700.0},{"date":"2026-06-29","close":11190.0},{"date":"2026-06-30","close":10900.0},{"date":"2026-07-01","close":11280.0},{"date":"2026-07-02","close":10480.0},{"date":"2026-07-03","close":10780.0},{"date":"2026-07-06","close":10250.0},{"date":"2026-07-07","close":9930.0},{"date":"2026-07-08","close":9490.0},{"date":"2026-07-09","close":9710.0},{"date":"2026-07-10","close":10680.0},{"date":"2026-07-13","close":9550.0},{"date":"2026-07-14","close":9430.0},{"date":"2026-07-15","close":9970.0},{"date":"2026-07-16","close":9440.0},{"date":"2026-07-20","close":8870.0},{"date":"2026-07-21","close":8990.0},{"date":"2026-07-22","close":9100.0},{"date":"2026-07-23","close":9610.0},{"date":"2026-07-24","close":9100.0},{"date":"2026-07-27","close":9270.0},{"date":"2026-07-28","close":8470.0},{"date":"2026-07-29","close":7730.0},{"date":"2026-07-30","close":7410.0},{"date":"2026-07-31","close":8470.0},{"date":"2026-08-03","close":8910.0},{"date":"2026-08-04","close":9630.0},{"date":"2026-08-05","close":10070.0},{"date":"2026-08-06","close":9940.0},{"date":"2026-08-07","close":9830.0},{"date":"2026-08-10","close":10340.0},{"date":"2026-08-11","close":10080.0},{"date":"2026-08-12","close":10250.0},{"date":"2026-08-13","close":10400.0},{"date":"2026-08-14","close":10360.0},{"date":"2026-08-18","close":9690.0},{"date":"2026-08-19","close":9360.0},{"date":"2026-08-20","close":9500.0},{"date":"2026-08-21","close":9040.0},{"date":"2026-08-24","close":9060.0},{"date":"2026-08-25","close":9150.0},{"date":"2026-08-26","close":9070.0},{"date":"2026-08-27","close":9320.0},{"date":"2026-08-28","close":8900.0},{"date":"2026-08-31","close":8880.0},{"date":"2026-09-01","close":8860.0},{"date":"2026-09-02","close":8670.0},{"date":"2026-09-03","close":8360.0},{"date":"2026-09-04","close":8520.0},{"date":"2026-09-07","close":8400.0},{"date":"2026-09-08","close":8230.0},{"date":"2026-09-09","close":8470.0},{"date":"2026-09-10","close":8880.0},{"date":"2026-09-11","close":8600.0},{"date":"2026-09-14","close":8610.0},{"date":"2026-09-15","close":8790.0},{"date":"2026-09-16","close":9100.0},{"date":"2026-09-17","close":9390.0},{"date":"2026-09-18","close":9740.0},{"date":"2026-09-21","close":9420.0},{"date":"2026-09-22","close":9470.0},{"date":"2026-09-23","close":9620.0},{"date":"2026-09-28","close":9490.0},{"date":"2026-09-29","close":9570.0},{"date":"2026-09-30","close":9540.0},{"date":"2026-10-01","close":10060.0},{"date":"2026-10-02","close":10690.0},{"date":"2026-10-06","close":10690.0},{"date":"2026-10-07","close":9980.0},{"date":"2026-10-08","close":9760.0},{"date":"2026-10-12","close":9400.0},{"date":"2026-10-13","close":9160.0},{"date":"2026-10-14","close":8940.0},{"date":"2026-10-15","close":7960.0},{"date":"2026-10-16","close":8400.0},{"date":"2026-10-19","close":8690.0},{"date":"2026-10-20","close":8200.0},{"date":"2026-10-21","close":8560.0},{"date":"2026-10-22","close":8330.0},{"date":"2026-10-23","close":7980.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":25772.0,"foreign_net":-35566.0,"institution_net":9794.0},{"date":"2026-10-21","retail_net":-87623.0,"foreign_net":60611.0,"institution_net":27012.0},{"date":"2026-10-20","retail_net":30842.0,"foreign_net":-44471.0,"institution_net":13629.0},{"date":"2026-10-19","retail_net":-18651.0,"foreign_net":1994.0,"institution_net":16657.0},{"date":"2026-10-16","retail_net":-66968.0,"foreign_net":56477.0,"institution_net":10491.0},{"date":"2026-10-15","retail_net":-35297.0,"foreign_net":307.0,"institution_net":34990.0},{"date":"2026-10-14","retail_net":86989.0,"foreign_net":-62450.0,"institution_net":-24539.0},{"date":"2026-10-13","retail_net":3827.0,"foreign_net":-48108.0,"institution_net":44281.0},{"date":"2026-10-12","retail_net":49353.0,"foreign_net":-60712.0,"institution_net":11359.0},{"date":"2026-10-08","retail_net":-3281.0,"foreign_net":24416.0,"institution_net":-21135.0},{"date":"2026-10-07","retail_net":205080.0,"foreign_net":-216307.0,"institution_net":11227.0},{"date":"2026-10-06","retail_net":389520.0,"foreign_net":-409899.0,"institution_net":20379.0},{"date":"2026-10-02","retail_net":67030.0,"foreign_net":-99313.0,"institution_net":32283.0},{"date":"2026-10-01","retail_net":-242940.0,"foreign_net":193482.0,"institution_net":49458.0},{"date":"2026-09-30","retail_net":-4147.0,"foreign_net":18670.0,"institution_net":-14523.0},{"date":"2026-09-29","retail_net":-31079.0,"foreign_net":53920.0,"institution_net":-22841.0},{"date":"2026-09-28","retail_net":-66034.0,"foreign_net":81532.0,"institution_net":-15498.0},{"date":"2026-09-23","retail_net":80765.0,"foreign_net":-89926.0,"institution_net":9161.0},{"date":"2026-09-22","retail_net":-32103.0,"foreign_net":48948.0,"institution_net":-16845.0},{"date":"2026-09-21","retail_net":545683.0,"foreign_net":-552855.0,"institution_net":7172.0},{"date":"2026-09-18","retail_net":-64269.0,"foreign_net":55443.0,"institution_net":8826.0},{"date":"2026-09-17","retail_net":99624.0,"foreign_net":-123552.0,"institution_net":23928.0},{"date":"2026-09-16","retail_net":1034382.0,"foreign_net":-1072576.0,"institution_net":38194.0},{"date":"2026-09-15","retail_net":-60663.0,"foreign_net":31907.0,"institution_net":28756.0},{"date":"2026-09-14","retail_net":156524.0,"foreign_net":-149499.0,"institution_net":-7025.0},{"date":"2026-09-11","retail_net":201576.0,"foreign_net":-162700.0,"institution_net":-38876.0},{"date":"2026-09-10","retail_net":-72088.0,"foreign_net":-163145.0,"institution_net":235233.0},{"date":"2026-09-09","retail_net":-5092.0,"foreign_net":-798.0,"institution_net":5890.0},{"date":"2026-09-08","retail_net":107110.0,"foreign_net":-88919.0,"institution_net":-18191.0},{"date":"2026-09-07","retail_net":129825.0,"foreign_net":-113319.0,"institution_net":-16506.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":25772.0,"foreign_net":-35566.0,"institution_net":9794.0},"d3":{"retail_net":-31009.0,"foreign_net":-19426.0,"institution_net":50435.0},"d7":{"retail_net":-64936.0,"foreign_net":-23098.0,"institution_net":88034.0},"d14":{"retail_net":403653.0,"foreign_net":-639539.0,"institution_net":235886.0},"d30":{"retail_net":2423667.0,"foreign_net":-2866408.0,"institution_net":442741.0}},"analysis":"최근 5일 외국인 순매수 3.90만, 기관 순매수 7.76만. 30일 누적: 외국인 -286.64만, 기관 44.27만.","foreign_flow":39045.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":77583.0},"insider_trades":[],"price_analysis":{"current":8150.0,"low_30d":7900.0,"support":8215.0,"high_30d":11050.0,"change_1d":-2.2,"change_7d":-5.4,"change_30d":-0.1,"resistance":10735.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.31,"per":6.66,"quarter":"2024-Q2"},{"pbr":1.89,"per":5.85,"quarter":"2024-Q3"},{"pbr":2.57,"per":8.63,"quarter":"2024-Q4"},{"pbr":2.49,"per":12.56,"quarter":"2025-Q1"},{"pbr":2.85,"per":16.64,"quarter":"2025-Q2"},{"pbr":2.44,"per":15.77,"quarter":"2025-Q3"},{"pbr":2.62,"per":8.32,"quarter":"2025-Q4"},{"pbr":4.25,"per":8.83,"quarter":"2026-Q1"},{"pbr":3.66,"per":7.72,"quarter":"2026-Q2"},{"pbr":1.32,"per":null,"quarter":"현재"}],"timeline":[{"close":5401.875,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4501.562,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6569.313,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6357.7544,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7184.8604,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6238.1729,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7344.3027,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12630.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.79,"pbr_5y_low":1.89,"per_5y_avg":10.11,"per_5y_low":5.85,"current_pbr":1.32,"current_per":null,"pbr_5y_high":4.25,"per_5y_high":16.64,"pbr_5y_median":2.57,"per_5y_median":8.63,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.0%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -3, PBR 1.33x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.03,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.6,"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":true,"unit":"%","value":47.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.56,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.2,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.31,"per":6.66,"close":5401.875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.89,"per":5.85,"close":4501.562,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.57,"per":8.63,"close":6569.313,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.49,"per":12.56,"close":6357.7544,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.85,"per":16.64,"close":7184.8604,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.44,"per":15.77,"close":6238.1729,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.62,"per":8.32,"close":7344.3027,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.25,"per":8.83,"close":12630.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.66,"per":7.72,"close":10900.0,"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":"PBR","value":"1.3배"},{"label":"ROE","value":"-0.0%"}],"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":-3.09,"pbr":null,"per":null,"roa":-0.00031199049567672894,"roe":-0.0004991369376465576,"revenue":70130784805.0,"market_cap":null,"net_income":-187511464.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.47306946757046203,"total_assets":601016590564.0,"total_equity":375671383657.0,"profit_margin":-0.0026737397067689924,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3536137933.0,"operating_margin":0.0504220499290333},{"eps":597.0,"pbr":2.82,"per":27.77,"roa":0.036489926640580664,"roe":0.05923185677566476,"revenue":63733601620.0,"market_cap":1007300000000.0,"net_income":22208966970.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3812670374393946,"total_assets":608632820470.0,"total_equity":374949700701.0,"profit_margin":0.34846558809616507,"dividend_yield":0.3,"fiscal_quarter":"Q1","operating_income":-2126563200.0,"operating_margin":-0.033366436949213166},{"eps":730.74,"pbr":null,"per":null,"roa":0.050652978396723815,"roe":0.07693490054426094,"revenue":112850890195.0,"market_cap":null,"net_income":27184071136.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.47957704893140385,"total_assets":536672709018.0,"total_equity":353338614123.0,"profit_margin":0.2408848622197614,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":26088754090.0,"operating_margin":0.23117898356778666},{"eps":86.49,"pbr":null,"per":null,"roa":0.010386932103263913,"roe":0.01628325296238747,"revenue":70006352623.0,"market_cap":null,"net_income":5255118235.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.40220226405209614,"total_assets":505935552746.0,"total_equity":322731474303.0,"profit_margin":0.07506630524375404,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2790865304.0,"operating_margin":0.03986588644361233},{"eps":15.68,"pbr":null,"per":null,"roa":0.0019122461554123326,"roe":0.0029915954349431363,"revenue":56222016651.0,"market_cap":null,"net_income":952957839.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4741787455702342,"total_assets":498344753526.0,"total_equity":318545023792.0,"profit_margin":0.016949904961885604,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4142342138.0,"operating_margin":0.07367829161507534},{"eps":50.22,"pbr":null,"per":null,"roa":0.006024452897463591,"roe":0.009452719743212087,"revenue":55751069759.0,"market_cap":null,"net_income":3051030035.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4056373700945759,"total_assets":506441014135.0,"total_equity":322767427564.0,"profit_margin":0.05472594603455957,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":260712124.0,"operating_margin":0.004676360922346477},{"eps":243.08,"pbr":null,"per":null,"roa":0.029727161659627986,"roe":0.04574601738547279,"revenue":90097408877.0,"market_cap":null,"net_income":14768426637.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.42975791502350774,"total_assets":496799082472.0,"total_equity":322835242958.0,"profit_margin":0.16391621935722586,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12026097493.0,"operating_margin":0.13347883854704298},{"eps":122.75,"pbr":null,"per":null,"roa":0.01575705311713208,"roe":0.024779603848213944,"revenue":85538631571.0,"market_cap":null,"net_income":7457801413.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.35558772009058004,"total_assets":473299249394.0,"total_equity":300965320458.0,"profit_margin":0.08718635400204841,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7776986175.0,"operating_margin":0.09091782311884233},{"eps":90.16,"pbr":null,"per":null,"roa":0.01145569002730124,"roe":0.018553810496862742,"revenue":80491310549.0,"market_cap":null,"net_income":5477572541.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.33847517396818527,"total_assets":478152998898.0,"total_equity":295226284753.0,"profit_margin":0.06805172513206212,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7679445944.0,"operating_margin":0.0954071426048536},{"eps":304.95,"pbr":null,"per":null,"roa":0.03963027172360096,"roe":0.06419994351360966,"revenue":74940536422.0,"market_cap":null,"net_income":18527942250.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3665036355936321,"total_assets":467519939788.0,"total_equity":288597485231.0,"profit_margin":0.24723524990089107,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7657283086.0,"operating_margin":0.10217811950105125},{"eps":251.8,"pbr":null,"per":null,"roa":0.03345731598963996,"roe":0.05603218016387592,"revenue":97848504806.0,"market_cap":null,"net_income":15298300654.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4043064869047867,"total_assets":457248293878.0,"total_equity":273027046409.0,"profit_margin":0.15634680043738305,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":12046590992.0,"operating_margin":0.12311471714242599},{"eps":163.69,"pbr":null,"per":null,"roa":0.022179204879176753,"roe":0.0392128279055173,"revenue":72297901325.0,"market_cap":null,"net_income":9945257818.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3679314758726159,"total_assets":448404614691.0,"total_equity":253622560504.0,"profit_margin":0.13755942614839103,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7885353441.0,"operating_margin":0.1090675288837646}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":810.6,"per":6.66,"date":"2024-06","close":5401.88,"source":"reported"},{"eps":810.6,"per":6.43,"date":"2024-07","close":5213.9,"source":"reported"},{"eps":810.6,"per":5.67,"date":"2024-08","close":4595.55,"source":"reported"},{"eps":769.66,"per":5.85,"date":"2024-09","close":4501.56,"source":"reported"},{"eps":769.66,"per":5.89,"date":"2024-10","close":4531.24,"source":"reported"},{"eps":769.66,"per":6.2,"date":"2024-11","close":4773.63,"source":"reported"},{"eps":760.94,"per":8.63,"date":"2024-12","close":6569.31,"source":"reported"},{"eps":760.94,"per":10.4,"date":"2025-01","close":7914.84,"source":"reported"},{"eps":760.94,"per":9.19,"date":"2025-02","close":6994.74,"source":"reported"},{"eps":506.21,"per":12.56,"date":"2025-03","close":6357.75,"source":"reported"},{"eps":506.21,"per":14.04,"date":"2025-04","close":7105.14,"source":"reported"},{"eps":506.21,"per":13.17,"date":"2025-05","close":6666.67,"source":"reported"},{"eps":431.73,"per":16.64,"date":"2025-06","close":7184.86,"source":"reported"},{"eps":431.73,"per":14.54,"date":"2025-07","close":6278.03,"source":"reported"},{"eps":431.73,"per":14.68,"date":"2025-08","close":6337.82,"source":"reported"},{"eps":395.47,"per":15.77,"date":"2025-09","close":6238.17,"source":"reported"},{"eps":395.47,"per":20.31,"date":"2025-10","close":8031.9,"source":"reported"},{"eps":395.47,"per":18.92,"date":"2025-11","close":7483.81,"source":"reported"},{"eps":883.13,"per":8.32,"date":"2025-12","close":7344.3,"source":"reported"},{"eps":883.13,"per":9.59,"date":"2026-01","close":8470.36,"source":"reported"},{"eps":883.13,"per":9.49,"date":"2026-02","close":8380.68,"source":"reported"},{"eps":1429.91,"per":8.83,"date":"2026-03","close":12630.0,"source":"reported"},{"eps":1429.91,"per":11.97,"date":"2026-04","close":17110.0,"source":"reported"},{"eps":1429.91,"per":11.19,"date":"2026-05","close":16000.0,"source":"reported"},{"eps":1411.14,"per":7.72,"date":"2026-06","close":10900.0,"source":"reported"},{"eps":1411.14,"per":6.0,"date":"2026-07","close":8470.0,"source":"reported"},{"eps":1411.14,"per":6.29,"date":"2026-08","close":8880.0,"source":"reported"},{"eps":1411.14,"per":6.76,"date":"2026-09","close":9540.0,"source":"reported"},{"eps":1411.14,"per":5.66,"date":"2026-10","close":7980.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.25,"std":4.17,"count":29,"current":5.66,"lower_1sd":6.08,"upper_1sd":14.43},"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":"쏠리드","phase":"above-fold","symbol_resolved":true}