{"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":"2026-10-23T09:49:49.070466+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.2,"direction":"higher_better","percentile":60},{"name":"영업이익 성장률","unit":"%","value":-63.5,"direction":"higher_better","percentile":16}],"summary":"매출 +7.2%","percentile":38},"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":43.4,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-6.5,"direction":"higher_better","percentile":38}],"summary":"RSI 43","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.4x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.94,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.72,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":6.1,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 1.7x","percentile":41}},"signals":[],"summary":"삼보모터스(053700)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 991.50억. 현재가 3,710원, 전일 대비 -0.5%, 30일 -6.5%. PER 10.4배 / ROE 1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.72만, 기관 순매도 1689.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.83,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.83%","value_pct":0.83},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":8.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.72,"direction":"lower_better","percentile":null}],"summary":"배당성향 9%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.83},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-54.85411471665839,"grade":"D","trend":"하락","atr_14":159.64285714285714,"rsi_14":43.36283185840708,"sma_20":3869.5,"sma_60":3972.1666666666665,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.4로 중립 구간입니다. MACD(-54.85)가 시그널선(-43.88)을 하회합니다(데드크로스). 현재가가 SMA20(3870)과 SMA60(3972) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3676~4063 (현재 위치 9%).","bb_lower":3675.85341469574,"bb_upper":4063.14658530426,"macd_signal":-43.87773230011748},"change_pct":-0.8,"chart_data":[{"date":"2024-10-23","open":4138,"high":4167,"low":4089,"close":4133,"volume":37463,"rsi_14":22.52,"sma_20":4432.5,"sma_60":4552.92,"sma_120":4860.29},{"date":"2024-10-24","open":4133,"high":4152,"low":4089,"close":4152,"volume":36136,"rsi_14":29.59,"sma_20":4420.5,"sma_60":4544.67,"sma_120":4853.33},{"date":"2024-10-25","open":4162,"high":4284,"low":4147,"close":4186,"volume":55595,"rsi_14":33.01,"sma_20":4409.0,"sma_60":4537.42,"sma_120":4846.17},{"date":"2024-10-28","open":4147,"high":4250,"low":4147,"close":4211,"volume":29759,"rsi_14":31.68,"sma_20":4398.75,"sma_60":4531.25,"sma_120":4839.21},{"date":"2024-10-29","open":4177,"high":4235,"low":4177,"close":4206,"volume":14543,"rsi_14":34.41,"sma_20":4385.5,"sma_60":4524.33,"sma_120":4831.79},{"date":"2024-10-30","open":4211,"high":4225,"low":4157,"close":4186,"volume":22040,"rsi_14":26.97,"sma_20":4370.0,"sma_60":4515.67,"sma_120":4824.04},{"date":"2024-10-31","open":4182,"high":4211,"low":4108,"close":4177,"volume":21743,"rsi_14":32.88,"sma_20":4357.0,"sma_60":4507.75,"sma_120":4816.62},{"date":"2024-11-01","open":4138,"high":4172,"low":4128,"close":4142,"volume":11134,"rsi_14":28.21,"sma_20":4346.5,"sma_60":4499.83,"sma_120":4808.92},{"date":"2024-11-04","open":4147,"high":4182,"low":4128,"close":4172,"volume":14339,"rsi_14":35.9,"sma_20":4337.0,"sma_60":4491.58,"sma_120":4801.21},{"date":"2024-11-05","open":4172,"high":4240,"low":4172,"close":4240,"volume":31802,"rsi_14":45.05,"sma_20":4329.25,"sma_60":4486.92,"sma_120":4793.92},{"date":"2024-11-06","open":4245,"high":4255,"low":4206,"close":4206,"volume":43838,"rsi_14":47.13,"sma_20":4322.0,"sma_60":4493.5,"sma_120":4786.75},{"date":"2024-11-07","open":4196,"high":4216,"low":4128,"close":4206,"volume":28726,"rsi_14":50.0,"sma_20":4312.25,"sma_60":4495.92,"sma_120":4779.67},{"date":"2024-11-08","open":4167,"high":4264,"low":4167,"close":4221,"volume":22897,"rsi_14":50.0,"sma_20":4308.25,"sma_60":4496.33,"sma_120":4773.38},{"date":"2024-11-11","open":4182,"high":4182,"low":4011,"close":4011,"volume":37478,"rsi_14":37.96,"sma_20":4293.0,"sma_60":4494.5,"sma_120":4765.12},{"date":"2024-11-12","open":3933,"high":4011,"low":3820,"close":3840,"volume":66886,"rsi_14":28.87,"sma_20":4270.5,"sma_60":4487.67,"sma_120":4755.33},{"date":"2024-11-13","open":3747,"high":3874,"low":3737,"close":3752,"volume":64275,"rsi_14":23.72,"sma_20":4243.25,"sma_60":4478.17,"sma_120":4744.46},{"date":"2024-11-14","open":3708,"high":3952,"low":3708,"close":3816,"volume":52126,"rsi_14":26.54,"sma_20":4222.0,"sma_60":4469.58,"sma_120":4734.04},{"date":"2024-11-15","open":3781,"high":3947,"low":3650,"close":3938,"volume":55321,"rsi_14":34.62,"sma_20":4208.75,"sma_60":4459.08,"sma_120":4724.83},{"date":"2024-11-18","open":3938,"high":4206,"low":3913,"close":3942,"volume":105983,"rsi_14":35.16,"sma_20":4194.5,"sma_60":4445.0,"sma_120":4714.83},{"date":"2024-11-19","open":3942,"high":3986,"low":3884,"close":3913,"volume":44802,"rsi_14":34.78,"sma_20":4183.0,"sma_60":4431.33,"sma_120":4705.17},{"date":"2024-11-20","open":3933,"high":3938,"low":3879,"close":3913,"volume":27600,"rsi_14":35.16,"sma_20":4171.75,"sma_60":4414.33,"sma_120":4696.17},{"date":"2024-11-21","open":3918,"high":4001,"low":3850,"close":3928,"volume":44149,"rsi_14":37.64,"sma_20":4160.25,"sma_60":4399.83,"sma_120":4686.54},{"date":"2024-11-22","open":3913,"high":3957,"low":3879,"close":3894,"volume":34606,"rsi_14":34.08,"sma_20":4145.25,"sma_60":4385.67,"sma_120":4676.54},{"date":"2024-11-25","open":3903,"high":3991,"low":3889,"close":3938,"volume":27800,"rsi_14":32.18,"sma_20":4131.25,"sma_60":4372.5,"sma_120":4667.67},{"date":"2024-11-26","open":3918,"high":3967,"low":3903,"close":3957,"volume":38232,"rsi_14":35.09,"sma_20":4118.5,"sma_60":4359.92,"sma_120":4658.88},{"date":"2024-11-27","open":3952,"high":3981,"low":3874,"close":3933,"volume":51976,"rsi_14":34.48,"sma_20":4105.5,"sma_60":4346.83,"sma_120":4649.96},{"date":"2024-11-28","open":3928,"high":4020,"low":3918,"close":3981,"volume":35787,"rsi_14":36.31,"sma_20":4095.5,"sma_60":4335.33,"sma_120":4638.88},{"date":"2024-11-29","open":3977,"high":3977,"low":3825,"close":3859,"volume":37456,"rsi_14":40.37,"sma_20":4081.0,"sma_60":4321.0,"sma_120":4627.25},{"date":"2024-12-02","open":3859,"high":3874,"low":3728,"close":3767,"volume":61499,"rsi_14":44.83,"sma_20":4060.25,"sma_60":4305.25,"sma_120":4614.92},{"date":"2024-12-03","open":3737,"high":3845,"low":3737,"close":3820,"volume":41101,"rsi_14":55.07,"sma_20":4038.75,"sma_60":4291.08,"sma_120":4603.62},{"date":"2024-12-04","open":3737,"high":4255,"low":3737,"close":4079,"volume":668219,"rsi_14":65.17,"sma_20":4032.25,"sma_60":4283.0,"sma_120":4594.38},{"date":"2024-12-05","open":4001,"high":4006,"low":3845,"close":3899,"volume":189228,"rsi_14":47.89,"sma_20":4017.0,"sma_60":4274.25,"sma_120":4583.67},{"date":"2024-12-06","open":3816,"high":4313,"low":3816,"close":4128,"volume":583112,"rsi_14":58.05,"sma_20":4012.25,"sma_60":4269.67,"sma_120":4574.5},{"date":"2024-12-09","open":3938,"high":4635,"low":3918,"close":4572,"volume":2091926,"rsi_14":71.03,"sma_20":4041.0,"sma_60":4273.17,"sma_120":4568.96},{"date":"2024-12-10","open":4543,"high":4757,"low":4313,"close":4489,"volume":1120889,"rsi_14":67.46,"sma_20":4074.25,"sma_60":4274.5,"sma_120":4563.04},{"date":"2024-12-11","open":4591,"high":4723,"low":4343,"close":4606,"volume":893844,"rsi_14":69.36,"sma_20":4118.0,"sma_60":4280.33,"sma_120":4557.21},{"date":"2024-12-12","open":4684,"high":5045,"low":4479,"close":4504,"volume":2949348,"rsi_14":66.76,"sma_20":4153.25,"sma_60":4285.58,"sma_120":4550.42},{"date":"2024-12-13","open":4567,"high":4586,"low":4460,"close":4533,"volume":240025,"rsi_14":66.49,"sma_20":4183.75,"sma_60":4287.17,"sma_120":4544.29},{"date":"2024-12-16","open":4567,"high":4635,"low":4279,"close":4323,"volume":294963,"rsi_14":59.17,"sma_20":4203.25,"sma_60":4285.5,"sma_120":4536.12},{"date":"2024-12-17","open":4294,"high":4343,"low":4255,"close":4279,"volume":105549,"rsi_14":58.6,"sma_20":4222.0,"sma_60":4283.5,"sma_120":4528.42},{"date":"2024-12-18","open":4245,"high":4352,"low":4245,"close":4323,"volume":52275,"rsi_14":58.5,"sma_20":4243.0,"sma_60":4282.42,"sma_120":4521.92},{"date":"2024-12-19","open":4206,"high":4323,"low":4201,"close":4216,"volume":101906,"rsi_14":58.92,"sma_20":4257.75,"sma_60":4279.5,"sma_120":4513.33},{"date":"2024-12-20","open":4196,"high":4235,"low":4079,"close":4089,"volume":147721,"rsi_14":57.93,"sma_20":4267.75,"sma_60":4274.0,"sma_120":4503.83},{"date":"2024-12-23","open":4084,"high":4177,"low":4069,"close":4162,"volume":68760,"rsi_14":58.33,"sma_20":4279.25,"sma_60":4269.75,"sma_120":4494.71},{"date":"2024-12-24","open":4128,"high":4182,"low":4084,"close":4108,"volume":58880,"rsi_14":50.79,"sma_20":4287.0,"sma_60":4263.67,"sma_120":4486.21},{"date":"2024-12-26","open":4147,"high":4206,"low":4108,"close":4113,"volume":57609,"rsi_14":56.43,"sma_20":4296.25,"sma_60":4257.25,"sma_120":4477.75},{"date":"2024-12-27","open":4148,"high":4148,"low":4010,"close":4049,"volume":107521,"rsi_14":45.91,"sma_20":4297.25,"sma_60":4249.92,"sma_120":4469.92},{"date":"2024-12-30","open":4000,"high":4212,"low":3990,"close":4168,"volume":76639,"rsi_14":31.47,"sma_20":4310.5,"sma_60":4246.0,"sma_120":4463.54},{"date":"2025-01-02","open":4163,"high":4291,"low":4153,"close":4286,"volume":90060,"rsi_14":39.92,"sma_20":4334.5,"sma_60":4243.92,"sma_120":4457.79},{"date":"2025-01-03","open":4197,"high":4360,"low":4197,"close":4316,"volume":98077,"rsi_14":35.42,"sma_20":4357.25,"sma_60":4241.75,"sma_120":4452.29},{"date":"2025-01-06","open":4316,"high":4390,"low":4276,"close":4355,"volume":78870,"rsi_14":40.97,"sma_20":4368.75,"sma_60":4241.0,"sma_120":4447.12},{"date":"2025-01-07","open":4355,"high":4419,"low":4306,"close":4400,"volume":96538,"rsi_14":41.74,"sma_20":4391.75,"sma_60":4240.33,"sma_120":4442.33},{"date":"2025-01-08","open":4400,"high":4434,"low":4355,"close":4395,"volume":55717,"rsi_14":51.06,"sma_20":4402.75,"sma_60":4241.08,"sma_120":4437.5},{"date":"2025-01-09","open":4414,"high":4469,"low":4375,"close":4400,"volume":60750,"rsi_14":53.89,"sma_20":4391.25,"sma_60":4241.75,"sma_120":4432.71},{"date":"2025-01-10","open":4400,"high":4918,"low":4350,"close":4622,"volume":1701919,"rsi_14":61.57,"sma_20":4395.25,"sma_60":4246.67,"sma_120":4429.71},{"date":"2025-01-13","open":4622,"high":4651,"low":4508,"close":4548,"volume":146312,"rsi_14":63.64,"sma_20":4389.5,"sma_60":4250.25,"sma_120":4426.17},{"date":"2025-01-14","open":4543,"high":4716,"low":4513,"close":4632,"volume":208848,"rsi_14":75.0,"sma_20":4393.25,"sma_60":4256.17,"sma_120":4423.5},{"date":"2025-01-15","open":4632,"high":4686,"low":4444,"close":4518,"volume":165013,"rsi_14":64.9,"sma_20":4389.75,"sma_60":4260.75,"sma_120":4420.29},{"date":"2025-01-16","open":4523,"high":4587,"low":4474,"close":4493,"volume":60724,"rsi_14":66.83,"sma_20":4395.75,"sma_60":4264.5,"sma_120":4417.58},{"date":"2025-01-17","open":4464,"high":4543,"low":4429,"close":4444,"volume":93685,"rsi_14":63.51,"sma_20":4401.5,"sma_60":4268.83,"sma_120":4415.17},{"date":"2025-01-20","open":4424,"high":4528,"low":4395,"close":4405,"volume":63631,"rsi_14":68.37,"sma_20":4403.0,"sma_60":4272.58,"sma_120":4412.75},{"date":"2025-01-21","open":4390,"high":4464,"low":4350,"close":4395,"volume":63192,"rsi_14":63.22,"sma_20":4409.5,"sma_60":4275.83,"sma_120":4410.25},{"date":"2025-01-22","open":4400,"high":4469,"low":4365,"close":4434,"volume":73120,"rsi_14":59.49,"sma_20":4424.5,"sma_60":4279.17,"sma_120":4408.29},{"date":"2025-01-23","open":4459,"high":4474,"low":4222,"close":4321,"volume":84727,"rsi_14":50.29,"sma_20":4430.0,"sma_60":4280.17,"sma_120":4405.71},{"date":"2025-01-24","open":4306,"high":4370,"low":4296,"close":4316,"volume":47633,"rsi_14":47.62,"sma_20":4438.0,"sma_60":4281.17,"sma_120":4402.75},{"date":"2025-01-31","open":4355,"high":4355,"low":4232,"close":4321,"volume":65573,"rsi_14":45.0,"sma_20":4446.0,"sma_60":4282.58,"sma_120":4399.12},{"date":"2025-02-03","open":4256,"high":4306,"low":4079,"close":4113,"volume":122941,"rsi_14":35.82,"sma_20":4449.25,"sma_60":4280.67,"sma_120":4394.21},{"date":"2025-02-04","open":4143,"high":4232,"low":4113,"close":4182,"volume":69859,"rsi_14":39.72,"sma_20":4450.0,"sma_60":4280.5,"sma_120":4390.17},{"date":"2025-02-05","open":4163,"high":4271,"low":4163,"close":4271,"volume":43914,"rsi_14":31.02,"sma_20":4449.25,"sma_60":4281.33,"sma_120":4386.46},{"date":"2025-02-06","open":4251,"high":4316,"low":4232,"close":4281,"volume":39897,"rsi_14":34.48,"sma_20":4447.5,"sma_60":4281.17,"sma_120":4384.04},{"date":"2025-02-07","open":4281,"high":4306,"low":4202,"close":4276,"volume":46125,"rsi_14":27.22,"sma_20":4443.5,"sma_60":4281.5,"sma_120":4387.5},{"date":"2025-02-10","open":4276,"high":4276,"low":4192,"close":4212,"volume":54226,"rsi_14":29.05,"sma_20":4434.0,"sma_60":4280.92,"sma_120":4388.42},{"date":"2025-02-11","open":4237,"high":4256,"low":4158,"close":4177,"volume":53269,"rsi_14":28.67,"sma_20":4423.0,"sma_60":4279.33,"sma_120":4387.83},{"date":"2025-02-12","open":4158,"high":4202,"low":4084,"close":4084,"volume":89547,"rsi_14":27.04,"sma_20":4407.0,"sma_60":4279.75,"sma_120":4387.12},{"date":"2025-02-13","open":4084,"high":4256,"low":4084,"close":4247,"volume":92713,"rsi_14":41.3,"sma_20":4388.0,"sma_60":4285.83,"sma_120":4386.75},{"date":"2025-02-14","open":4251,"high":4271,"low":4158,"close":4192,"volume":48885,"rsi_14":39.38,"sma_20":4370.0,"sma_60":4292.5,"sma_120":4385.33},{"date":"2025-02-17","open":4212,"high":4232,"low":4172,"close":4187,"volume":52209,"rsi_14":36.56,"sma_20":4347.5,"sma_60":4298.0,"sma_120":4383.79},{"date":"2025-02-18","open":4177,"high":4276,"low":4177,"close":4266,"volume":71991,"rsi_14":46.93,"sma_20":4334.75,"sma_60":4302.75,"sma_120":4380.92},{"date":"2025-02-19","open":4227,"high":4360,"low":4227,"close":4316,"volume":80595,"rsi_14":50.0,"sma_20":4325.75,"sma_60":4308.25,"sma_120":4376.62},{"date":"2025-02-20","open":4296,"high":4335,"low":4266,"close":4266,"volume":42938,"rsi_14":47.21,"sma_20":4316.75,"sma_60":4313.42,"sma_120":4372.38},{"date":"2025-02-21","open":4291,"high":4434,"low":4291,"close":4365,"volume":117720,"rsi_14":64.57,"sma_20":4314.75,"sma_60":4320.25,"sma_120":4367.29},{"date":"2025-02-24","open":4365,"high":4474,"low":4350,"close":4454,"volume":191097,"rsi_14":65.36,"sma_20":4317.75,"sma_60":4328.33,"sma_120":4364.08},{"date":"2025-02-25","open":4424,"high":4424,"low":4296,"close":4330,"volume":156453,"rsi_14":53.23,"sma_20":4312.5,"sma_60":4334.92,"sma_120":4360.29},{"date":"2025-02-26","open":4286,"high":4360,"low":4286,"close":4335,"volume":124414,"rsi_14":52.97,"sma_20":4313.25,"sma_60":4340.83,"sma_120":4356.67},{"date":"2025-02-27","open":4335,"high":4360,"low":4266,"close":4266,"volume":60131,"rsi_14":49.49,"sma_20":4310.75,"sma_60":4345.25,"sma_120":4352.58},{"date":"2025-02-28","open":4247,"high":4261,"low":4128,"close":4143,"volume":86998,"rsi_14":46.67,"sma_20":4301.75,"sma_60":4348.0,"sma_120":4347.42},{"date":"2025-03-04","open":4108,"high":4138,"low":4005,"close":4123,"volume":55869,"rsi_14":47.34,"sma_20":4302.25,"sma_60":4349.58,"sma_120":4342.46},{"date":"2025-03-05","open":4059,"high":4202,"low":4059,"close":4197,"volume":62206,"rsi_14":55.67,"sma_20":4303.0,"sma_60":4354.5,"sma_120":4337.75},{"date":"2025-03-06","open":4197,"high":4256,"low":4160,"close":4212,"volume":47729,"rsi_14":47.98,"sma_20":4300.0,"sma_60":4361.25,"sma_120":4333.25},{"date":"2025-03-07","open":4212,"high":4212,"low":4128,"close":4148,"volume":37397,"rsi_14":47.43,"sma_20":4293.25,"sma_60":4366.0,"sma_120":4328.54},{"date":"2025-03-10","open":4148,"high":4172,"low":4059,"close":4143,"volume":68017,"rsi_14":47.43,"sma_20":4286.5,"sma_60":4366.25,"sma_120":4324.62},{"date":"2025-03-11","open":4059,"high":4128,"low":4029,"close":4064,"volume":64108,"rsi_14":38.29,"sma_20":4279.0,"sma_60":4368.25,"sma_120":4321.25},{"date":"2025-03-12","open":4044,"high":4089,"low":4044,"close":4064,"volume":37765,"rsi_14":34.55,"sma_20":4273.25,"sma_60":4366.33,"sma_120":4318.0},{"date":"2025-03-13","open":4064,"high":4113,"low":4044,"close":4084,"volume":63628,"rsi_14":38.36,"sma_20":4273.25,"sma_60":4357.17,"sma_120":4315.17},{"date":"2025-03-14","open":4084,"high":4089,"low":4034,"close":4064,"volume":42201,"rsi_14":28.67,"sma_20":4264.0,"sma_60":4349.08,"sma_120":4311.79},{"date":"2025-03-17","open":4059,"high":4113,"low":4044,"close":4089,"volume":56252,"rsi_14":21.54,"sma_20":4258.75,"sma_60":4339.42,"sma_120":4309.88},{"date":"2025-03-18","open":4079,"high":4143,"low":4079,"close":4113,"volume":34162,"rsi_14":30.0,"sma_20":4255.0,"sma_60":4331.92,"sma_120":4308.75},{"date":"2025-03-19","open":4118,"high":4182,"low":4113,"close":4123,"volume":60917,"rsi_14":30.63,"sma_20":4247.75,"sma_60":4324.08,"sma_120":4305.62},{"date":"2025-03-20","open":4138,"high":4207,"low":4138,"close":4148,"volume":40788,"rsi_14":38.24,"sma_20":4239.25,"sma_60":4320.25,"sma_120":4302.88},{"date":"2025-03-21","open":4207,"high":4222,"low":4103,"close":4158,"volume":168337,"rsi_14":51.9,"sma_20":4233.75,"sma_60":4317.33,"sma_120":4300.42},{"date":"2025-03-24","open":4182,"high":4291,"low":4098,"close":4247,"volume":96995,"rsi_14":63.44,"sma_20":4227.75,"sma_60":4315.17,"sma_120":4298.79},{"date":"2025-03-25","open":4306,"high":4444,"low":4296,"close":4365,"volume":226028,"rsi_14":66.67,"sma_20":4223.25,"sma_60":4316.83,"sma_120":4298.17},{"date":"2025-03-26","open":4350,"high":4449,"low":4311,"close":4414,"volume":177857,"rsi_14":68.81,"sma_20":4227.5,"sma_60":4321.5,"sma_120":4297.75},{"date":"2025-03-27","open":4454,"high":4488,"low":4247,"close":4247,"volume":223244,"rsi_14":57.69,"sma_20":4223.0,"sma_60":4322.08,"sma_120":4295.92},{"date":"2025-03-28","open":4197,"high":4247,"low":4074,"close":4093,"volume":105860,"rsi_14":46.88,"sma_20":4214.25,"sma_60":4321.0,"sma_120":4292.33},{"date":"2025-03-31","open":4084,"high":4084,"low":3921,"close":3926,"volume":123404,"rsi_14":42.13,"sma_20":4203.25,"sma_60":4317.0,"sma_120":4287.12},{"date":"2025-04-01","open":3926,"high":4133,"low":3921,"close":4049,"volume":98457,"rsi_14":49.26,"sma_20":4199.5,"sma_60":4317.0,"sma_120":4283.46},{"date":"2025-04-02","open":4049,"high":4128,"low":4005,"close":4029,"volume":58403,"rsi_14":47.29,"sma_20":4191.0,"sma_60":4314.67,"sma_120":4280.33},{"date":"2025-04-03","open":4014,"high":4014,"low":3901,"close":3955,"volume":54730,"rsi_14":44.86,"sma_20":4178.0,"sma_60":4309.08,"sma_120":4276.5},{"date":"2025-04-04","open":3916,"high":4148,"low":3876,"close":4034,"volume":74731,"rsi_14":47.56,"sma_20":4172.25,"sma_60":4304.33,"sma_120":4273.04},{"date":"2025-04-07","open":3980,"high":3995,"low":3802,"close":3802,"volume":85389,"rsi_14":38.2,"sma_20":4155.0,"sma_60":4295.0,"sma_120":4268.0},{"date":"2025-04-08","open":3832,"high":3921,"low":3832,"close":3851,"volume":51080,"rsi_14":40.0,"sma_20":4144.25,"sma_60":4285.75,"sma_120":4263.04},{"date":"2025-04-09","open":3832,"high":4192,"low":3802,"close":3901,"volume":204718,"rsi_14":41.07,"sma_20":4136.0,"sma_60":4277.42,"sma_120":4259.25},{"date":"2025-04-10","open":4000,"high":4113,"low":4000,"close":4098,"volume":111681,"rsi_14":48.11,"sma_20":4136.75,"sma_60":4272.33,"sma_120":4257.04},{"date":"2025-04-11","open":4049,"high":4049,"low":3950,"close":3975,"volume":58862,"rsi_14":41.54,"sma_20":4132.25,"sma_60":4261.42,"sma_120":4254.04},{"date":"2025-04-14","open":3985,"high":4044,"low":3950,"close":4010,"volume":48104,"rsi_14":38.31,"sma_20":4128.25,"sma_60":4252.33,"sma_120":4251.29},{"date":"2025-04-15","open":4108,"high":4227,"low":4054,"close":4064,"volume":161869,"rsi_14":38.51,"sma_20":4125.75,"sma_60":4242.75,"sma_120":4249.46},{"date":"2025-04-16","open":4098,"high":4098,"low":3955,"close":3980,"volume":74893,"rsi_14":40.75,"sma_20":4118.5,"sma_60":4233.67,"sma_120":4247.21},{"date":"2025-04-17","open":3950,"high":4024,"low":3940,"close":4014,"volume":27512,"rsi_14":47.01,"sma_20":4111.75,"sma_60":4225.58,"sma_120":4245.04},{"date":"2025-04-18","open":4019,"high":4103,"low":3980,"close":4054,"volume":71838,"rsi_14":55.37,"sma_20":4106.5,"sma_60":4219.0,"sma_120":4243.92},{"date":"2025-04-21","open":4069,"high":4074,"low":4000,"close":4014,"volume":38416,"rsi_14":48.44,"sma_20":4094.75,"sma_60":4212.42,"sma_120":4242.5},{"date":"2025-04-22","open":3985,"high":4019,"low":3960,"close":3970,"volume":45431,"rsi_14":47.39,"sma_20":4074.75,"sma_60":4205.25,"sma_120":4240.54},{"date":"2025-04-23","open":4019,"high":4098,"low":3985,"close":4074,"volume":70647,"rsi_14":55.08,"sma_20":4057.5,"sma_60":4199.17,"sma_120":4239.17},{"date":"2025-04-24","open":4074,"high":4098,"low":4010,"close":4049,"volume":30727,"rsi_14":50.67,"sma_20":4047.5,"sma_60":4194.58,"sma_120":4237.38},{"date":"2025-04-25","open":4044,"high":4113,"low":4034,"close":4089,"volume":78070,"rsi_14":65.59,"sma_20":4047.25,"sma_60":4190.75,"sma_120":4235.96},{"date":"2025-04-28","open":4098,"high":4128,"low":4029,"close":4029,"volume":33907,"rsi_14":59.57,"sma_20":4052.5,"sma_60":4185.83,"sma_120":4234.21},{"date":"2025-04-29","open":4059,"high":4098,"low":4029,"close":4074,"volume":48319,"rsi_14":59.36,"sma_20":4053.75,"sma_60":4185.17,"sma_120":4232.92},{"date":"2025-04-30","open":4059,"high":4084,"low":4010,"close":4034,"volume":49633,"rsi_14":45.81,"sma_20":4054.0,"sma_60":4182.67,"sma_120":4231.58},{"date":"2025-05-02","open":4024,"high":4059,"low":4014,"close":4034,"volume":28996,"rsi_14":54.62,"sma_20":4058.0,"sma_60":4178.67,"sma_120":4230.0},{"date":"2025-05-07","open":4029,"high":4059,"low":4010,"close":4039,"volume":29407,"rsi_14":52.42,"sma_20":4058.25,"sma_60":4174.58,"sma_120":4227.88},{"date":"2025-05-08","open":4019,"high":4069,"low":4005,"close":4064,"volume":46693,"rsi_14":50.0,"sma_20":4071.5,"sma_60":4171.0,"sma_120":4226.25},{"date":"2025-05-09","open":4069,"high":4079,"low":4024,"close":4059,"volume":33689,"rsi_14":57.84,"sma_20":4082.0,"sma_60":4168.42,"sma_120":4224.67},{"date":"2025-05-12","open":4039,"high":4138,"low":4039,"close":4123,"volume":71311,"rsi_14":60.19,"sma_20":4093.25,"sma_60":4167.5,"sma_120":4223.42},{"date":"2025-05-13","open":4123,"high":4128,"low":4079,"close":4098,"volume":42027,"rsi_14":54.29,"sma_20":4093.25,"sma_60":4167.75,"sma_120":4223.75},{"date":"2025-05-14","open":4123,"high":4138,"low":4079,"close":4103,"volume":43749,"rsi_14":59.18,"sma_20":4099.75,"sma_60":4165.33,"sma_120":4225.58},{"date":"2025-05-15","open":4103,"high":4113,"low":4029,"close":4049,"volume":54324,"rsi_14":58.0,"sma_20":4101.75,"sma_60":4162.92,"sma_120":4227.71},{"date":"2025-05-16","open":4064,"high":4158,"low":4054,"close":4133,"volume":129797,"rsi_14":56.25,"sma_20":4105.25,"sma_60":4162.0,"sma_120":4230.0},{"date":"2025-05-19","open":4098,"high":4128,"low":4039,"close":4069,"volume":88333,"rsi_14":51.92,"sma_20":4109.75,"sma_60":4158.67,"sma_120":4230.71},{"date":"2025-05-20","open":4084,"high":4187,"low":4084,"close":4143,"volume":72241,"rsi_14":54.95,"sma_20":4116.25,"sma_60":4155.75,"sma_120":4232.0},{"date":"2025-05-21","open":4148,"high":4207,"low":4128,"close":4207,"volume":73448,"rsi_14":66.07,"sma_20":4124.0,"sma_60":4154.75,"sma_120":4234.08},{"date":"2025-05-22","open":4197,"high":4197,"low":4103,"close":4123,"volume":58649,"rsi_14":54.17,"sma_20":4129.5,"sma_60":4150.67,"sma_120":4235.46},{"date":"2025-05-23","open":4207,"high":4207,"low":4118,"close":4128,"volume":39435,"rsi_14":58.41,"sma_20":4137.5,"sma_60":4145.17,"sma_120":4236.75},{"date":"2025-05-26","open":4128,"high":4177,"low":4093,"close":4158,"volume":31396,"rsi_14":60.5,"sma_20":4141.75,"sma_60":4142.25,"sma_120":4238.58},{"date":"2025-05-27","open":4143,"high":4197,"low":4143,"close":4168,"volume":44772,"rsi_14":60.83,"sma_20":4147.75,"sma_60":4139.42,"sma_120":4240.12},{"date":"2025-05-28","open":4128,"high":4148,"low":4084,"close":4089,"volume":100553,"rsi_14":51.91,"sma_20":4147.75,"sma_60":4136.42,"sma_120":4240.83},{"date":"2025-05-29","open":4079,"high":4133,"low":4059,"close":4133,"volume":86360,"rsi_14":55.4,"sma_20":4153.0,"sma_60":4136.25,"sma_120":4242.12},{"date":"2025-05-30","open":4133,"high":4133,"low":4049,"close":4059,"volume":70146,"rsi_14":45.39,"sma_20":4152.25,"sma_60":4135.17,"sma_120":4242.38},{"date":"2025-06-02","open":4059,"high":4079,"low":4019,"close":4044,"volume":56610,"rsi_14":46.04,"sma_20":4152.75,"sma_60":4132.58,"sma_120":4243.54},{"date":"2025-06-04","open":4049,"high":4148,"low":4029,"close":4128,"volume":70209,"rsi_14":51.61,"sma_20":4157.5,"sma_60":4131.17,"sma_120":4246.21},{"date":"2025-06-05","open":4153,"high":4207,"low":4128,"close":4172,"volume":71462,"rsi_14":58.17,"sma_20":4164.25,"sma_60":4131.58,"sma_120":4248.79},{"date":"2025-06-09","open":4177,"high":4237,"low":4177,"close":4207,"volume":72089,"rsi_14":55.24,"sma_20":4171.5,"sma_60":4132.67,"sma_120":4249.46},{"date":"2025-06-10","open":4207,"high":4266,"low":4192,"close":4256,"volume":94318,"rsi_14":63.57,"sma_20":4181.5,"sma_60":4135.92,"sma_120":4252.08},{"date":"2025-06-11","open":4271,"high":4301,"low":4212,"close":4296,"volume":67162,"rsi_14":61.65,"sma_20":4190.25,"sma_60":4139.83,"sma_120":4253.08},{"date":"2025-06-12","open":4276,"high":4311,"low":4271,"close":4286,"volume":61771,"rsi_14":56.56,"sma_20":4199.75,"sma_60":4143.25,"sma_120":4250.21},{"date":"2025-06-13","open":4256,"high":4316,"low":4118,"close":4168,"volume":75653,"rsi_14":53.49,"sma_20":4203.0,"sma_60":4145.0,"sma_120":4247.04},{"date":"2025-06-16","open":4143,"high":4232,"low":4133,"close":4212,"volume":40321,"rsi_14":56.2,"sma_20":4211.25,"sma_60":4147.08,"sma_120":4243.25},{"date":"2025-06-17","open":4187,"high":4276,"low":4153,"close":4172,"volume":66097,"rsi_14":51.08,"sma_20":4213.25,"sma_60":4148.08,"sma_120":4240.0},{"date":"2025-06-18","open":4177,"high":4276,"low":4148,"close":4276,"volume":70591,"rsi_14":56.96,"sma_20":4223.75,"sma_60":4150.67,"sma_120":4237.38},{"date":"2025-06-19","open":4286,"high":4330,"low":4251,"close":4281,"volume":58562,"rsi_14":63.64,"sma_20":4230.75,"sma_60":4152.92,"sma_120":4236.58},{"date":"2025-06-20","open":4281,"high":4350,"low":4232,"close":4321,"volume":83966,"rsi_14":63.38,"sma_20":4236.5,"sma_60":4155.67,"sma_120":4236.5},{"date":"2025-06-23","open":4281,"high":4281,"low":4192,"close":4232,"volume":60792,"rsi_14":62.07,"sma_20":4242.0,"sma_60":4155.42,"sma_120":4235.29},{"date":"2025-06-24","open":4237,"high":4335,"low":4227,"close":4286,"volume":102549,"rsi_14":66.01,"sma_20":4250.0,"sma_60":4154.08,"sma_120":4235.46},{"date":"2025-06-25","open":4286,"high":4409,"low":4286,"close":4370,"volume":121075,"rsi_14":66.01,"sma_20":4260.75,"sma_60":4153.33,"sma_120":4237.42},{"date":"2025-06-26","open":4380,"high":4414,"low":4242,"close":4301,"volume":76683,"rsi_14":58.23,"sma_20":4267.5,"sma_60":4154.25,"sma_120":4238.17},{"date":"2025-06-27","open":4316,"high":4365,"low":4202,"close":4202,"volume":75728,"rsi_14":49.71,"sma_20":4273.25,"sma_60":4156.08,"sma_120":4238.54},{"date":"2025-06-30","open":4202,"high":4247,"low":4177,"close":4182,"volume":47638,"rsi_14":45.45,"sma_20":4275.75,"sma_60":4160.42,"sma_120":4238.71},{"date":"2025-07-01","open":4177,"high":4306,"low":4177,"close":4291,"volume":58511,"rsi_14":49.72,"sma_20":4287.5,"sma_60":4164.5,"sma_120":4240.75},{"date":"2025-07-02","open":4291,"high":4330,"low":4217,"close":4321,"volume":72843,"rsi_14":51.91,"sma_20":4301.5,"sma_60":4169.42,"sma_120":4242.04},{"date":"2025-07-03","open":4321,"high":4385,"low":4316,"close":4365,"volume":58762,"rsi_14":61.9,"sma_20":4313.5,"sma_60":4176.33,"sma_120":4242.71},{"date":"2025-07-04","open":4375,"high":4414,"low":4316,"close":4326,"volume":56418,"rsi_14":56.89,"sma_20":4321.25,"sma_60":4181.25,"sma_120":4242.79},{"date":"2025-07-07","open":4321,"high":4326,"low":4202,"close":4247,"volume":140984,"rsi_14":54.29,"sma_20":4323.25,"sma_60":4188.75,"sma_120":4241.88},{"date":"2025-07-08","open":4227,"high":4306,"low":4222,"close":4301,"volume":74779,"rsi_14":51.52,"sma_20":4325.5,"sma_60":4196.33,"sma_120":4241.04},{"date":"2025-07-09","open":4326,"high":4345,"low":4276,"close":4340,"volume":92028,"rsi_14":53.49,"sma_20":4327.75,"sma_60":4203.75,"sma_120":4240.58},{"date":"2025-07-10","open":4340,"high":4405,"low":4335,"close":4390,"volume":105596,"rsi_14":54.02,"sma_20":4333.0,"sma_60":4208.67,"sma_120":4240.5},{"date":"2025-07-11","open":4409,"high":4429,"low":4380,"close":4390,"volume":63756,"rsi_14":60.26,"sma_20":4344.25,"sma_60":4215.67,"sma_120":4238.54},{"date":"2025-07-14","open":4390,"high":4479,"low":4350,"close":4429,"volume":144856,"rsi_14":59.48,"sma_20":4355.25,"sma_60":4222.75,"sma_120":4237.54},{"date":"2025-07-15","open":4459,"high":4459,"low":4380,"close":4434,"volume":77113,"rsi_14":54.74,"sma_20":4368.5,"sma_60":4229.0,"sma_120":4235.88},{"date":"2025-07-16","open":4434,"high":4434,"low":4350,"close":4350,"volume":68882,"rsi_14":53.57,"sma_20":4372.25,"sma_60":4235.25,"sma_120":4234.46},{"date":"2025-07-17","open":4355,"high":4434,"low":4340,"close":4395,"volume":66974,"rsi_14":65.12,"sma_20":4378.0,"sma_60":4241.67,"sma_120":4233.62},{"date":"2025-07-18","open":4395,"high":4429,"low":4335,"close":4385,"volume":69822,"rsi_14":66.14,"sma_20":4381.25,"sma_60":4247.25,"sma_120":4233.12},{"date":"2025-07-21","open":4395,"high":4424,"low":4375,"close":4400,"volume":42105,"rsi_14":60.19,"sma_20":4389.75,"sma_60":4253.75,"sma_120":4233.08},{"date":"2025-07-22","open":4400,"high":4454,"low":4321,"close":4375,"volume":115570,"rsi_14":55.14,"sma_20":4394.25,"sma_60":4260.58,"sma_120":4232.92},{"date":"2025-07-23","open":4409,"high":4498,"low":4375,"close":4464,"volume":171569,"rsi_14":58.62,"sma_20":4399.0,"sma_60":4267.17,"sma_120":4233.17},{"date":"2025-07-24","open":4488,"high":4498,"low":4306,"close":4340,"volume":170838,"rsi_14":51.13,"sma_20":4401.0,"sma_60":4272.08,"sma_120":4233.33},{"date":"2025-07-25","open":4326,"high":4385,"low":4281,"close":4330,"volume":60320,"rsi_14":57.14,"sma_20":4407.5,"sma_60":4276.17,"sma_120":4233.46},{"date":"2025-07-28","open":4330,"high":4365,"low":4281,"close":4330,"volume":70332,"rsi_14":52.78,"sma_20":4415.0,"sma_60":4281.25,"sma_120":4233.54},{"date":"2025-07-29","open":4326,"high":4385,"low":4256,"close":4306,"volume":48661,"rsi_14":46.67,"sma_20":4415.75,"sma_60":4285.17,"sma_120":4235.17},{"date":"2025-07-30","open":4301,"high":4444,"low":4286,"close":4395,"volume":101069,"rsi_14":50.44,"sma_20":4419.5,"sma_60":4291.25,"sma_120":4236.96},{"date":"2025-07-31","open":4464,"high":4474,"low":4286,"close":4291,"volume":92643,"rsi_14":42.54,"sma_20":4415.75,"sma_60":4295.58,"sma_120":4237.12},{"date":"2025-08-01","open":4286,"high":4296,"low":4113,"close":4118,"volume":182167,"rsi_14":30.43,"sma_20":4405.25,"sma_60":4296.92,"sma_120":4235.75},{"date":"2025-08-04","open":4128,"high":4182,"low":4084,"close":4138,"volume":65612,"rsi_14":31.71,"sma_20":4399.75,"sma_60":4298.17,"sma_120":4234.58},{"date":"2025-08-05","open":4148,"high":4217,"low":4138,"close":4177,"volume":47599,"rsi_14":38.71,"sma_20":4393.5,"sma_60":4300.17,"sma_120":4234.29},{"date":"2025-08-06","open":4153,"high":4261,"low":4153,"close":4232,"volume":57474,"rsi_14":39.49,"sma_20":4388.0,"sma_60":4302.0,"sma_120":4234.75},{"date":"2025-08-07","open":4232,"high":4301,"low":4232,"close":4296,"volume":52777,"rsi_14":44.64,"sma_20":4383.25,"sma_60":4305.33,"sma_120":4236.54},{"date":"2025-08-08","open":4291,"high":4360,"low":4286,"close":4321,"volume":50957,"rsi_14":45.29,"sma_20":4379.75,"sma_60":4309.0,"sma_120":4237.17},{"date":"2025-08-11","open":4385,"high":4385,"low":4271,"close":4306,"volume":38165,"rsi_14":45.83,"sma_20":4373.5,"sma_60":4313.33,"sma_120":4238.12},{"date":"2025-08-12","open":4261,"high":4395,"low":4247,"close":4301,"volume":49170,"rsi_14":39.07,"sma_20":4366.75,"sma_60":4316.17,"sma_120":4239.08},{"date":"2025-08-13","open":4306,"high":4355,"low":4296,"close":4340,"volume":48444,"rsi_14":50.0,"sma_20":4366.25,"sma_60":4320.75,"sma_120":4239.71},{"date":"2025-08-14","open":4340,"high":4409,"low":4276,"close":4330,"volume":65007,"rsi_14":50.0,"sma_20":4363.0,"sma_60":4323.92,"sma_120":4239.83},{"date":"2025-08-18","open":4276,"high":4276,"low":4177,"close":4222,"volume":50469,"rsi_14":42.95,"sma_20":4354.75,"sma_60":4324.17,"sma_120":4239.46},{"date":"2025-08-19","open":4222,"high":4247,"low":4172,"close":4222,"volume":26628,"rsi_14":44.37,"sma_20":4345.75,"sma_60":4325.83,"sma_120":4238.25},{"date":"2025-08-20","open":4177,"high":4222,"low":4118,"close":4163,"volume":69129,"rsi_14":33.79,"sma_20":4335.0,"sma_60":4326.42,"sma_120":4235.79},{"date":"2025-08-21","open":4123,"high":4227,"low":4123,"close":4192,"volume":46300,"rsi_14":42.31,"sma_20":4321.25,"sma_60":4327.0,"sma_120":4234.62},{"date":"2025-08-22","open":4187,"high":4256,"low":4172,"close":4177,"volume":18139,"rsi_14":56.12,"sma_20":4313.0,"sma_60":4327.17,"sma_120":4233.29},{"date":"2025-08-25","open":4177,"high":4266,"low":4158,"close":4192,"volume":35038,"rsi_14":55.67,"sma_20":4306.0,"sma_60":4328.92,"sma_120":4232.67},{"date":"2025-08-26","open":4163,"high":4217,"low":4163,"close":4177,"volume":25777,"rsi_14":50.0,"sma_20":4298.25,"sma_60":4329.67,"sma_120":4232.96},{"date":"2025-08-27","open":4177,"high":4177,"low":4138,"close":4163,"volume":36423,"rsi_14":41.67,"sma_20":4291.0,"sma_60":4331.42,"sma_120":4233.29},{"date":"2025-08-28","open":4168,"high":4177,"low":4133,"close":4158,"volume":32869,"rsi_14":30.56,"sma_20":4279.0,"sma_60":4333.33,"sma_120":4232.96},{"date":"2025-08-29","open":4153,"high":4168,"low":4089,"close":4153,"volume":46634,"rsi_14":25.0,"sma_20":4272.0,"sma_60":4333.75,"sma_120":4232.46},{"date":"2025-09-01","open":4148,"high":4148,"low":4079,"close":4084,"volume":47530,"rsi_14":21.52,"sma_20":4270.25,"sma_60":4332.25,"sma_120":4231.92},{"date":"2025-09-02","open":4103,"high":4123,"low":4069,"close":4084,"volume":31331,"rsi_14":21.79,"sma_20":4267.5,"sma_60":4330.17,"sma_120":4231.42},{"date":"2025-09-03","open":4098,"high":4098,"low":4044,"close":4054,"volume":38830,"rsi_14":11.84,"sma_20":4261.25,"sma_60":4326.75,"sma_120":4231.33},{"date":"2025-09-04","open":4089,"high":4118,"low":4059,"close":4113,"volume":41970,"rsi_14":24.42,"sma_20":4255.25,"sma_60":4323.67,"sma_120":4231.75},{"date":"2025-09-05","open":4138,"high":4168,"low":4074,"close":4123,"volume":41486,"rsi_14":34.85,"sma_20":4246.5,"sma_60":4320.92,"sma_120":4232.08},{"date":"2025-09-08","open":4123,"high":4158,"low":4069,"close":4098,"volume":37360,"rsi_14":32.39,"sma_20":4235.25,"sma_60":4319.75,"sma_120":4232.38},{"date":"2025-09-09","open":4079,"high":4128,"low":4074,"close":4108,"volume":29110,"rsi_14":40.98,"sma_20":4225.25,"sma_60":4318.0,"sma_120":4232.54},{"date":"2025-09-10","open":4089,"high":4143,"low":4089,"close":4133,"volume":32331,"rsi_14":40.0,"sma_20":4216.75,"sma_60":4317.33,"sma_120":4232.71},{"date":"2025-09-11","open":4133,"high":4148,"low":4098,"close":4128,"volume":38233,"rsi_14":41.38,"sma_20":4206.0,"sma_60":4314.83,"sma_120":4232.75},{"date":"2025-09-12","open":4103,"high":4158,"low":4103,"close":4148,"volume":75159,"rsi_14":42.37,"sma_20":4196.75,"sma_60":4312.58,"sma_120":4232.75},{"date":"2025-09-15","open":4202,"high":4202,"low":4074,"close":4089,"volume":89890,"rsi_14":36.76,"sma_20":4190.0,"sma_60":4308.67,"sma_120":4232.17},{"date":"2025-09-16","open":4093,"high":4103,"low":4039,"close":4054,"volume":72877,"rsi_14":34.72,"sma_20":4181.5,"sma_60":4305.67,"sma_120":4230.54},{"date":"2025-09-17","open":4054,"high":4098,"low":4029,"close":4089,"volume":77224,"rsi_14":41.03,"sma_20":4177.75,"sma_60":4302.33,"sma_120":4228.21},{"date":"2025-09-18","open":4074,"high":4074,"low":4034,"close":4064,"volume":68038,"rsi_14":40.51,"sma_20":4172.0,"sma_60":4297.42,"sma_120":4225.38},{"date":"2025-09-19","open":4115,"high":4130,"low":4095,"close":4115,"volume":49999,"rsi_14":47.06,"sma_20":4166.25,"sma_60":4293.42,"sma_120":4223.83},{"date":"2025-09-22","open":4064,"high":4074,"low":3990,"close":3990,"volume":91019,"rsi_14":38.55,"sma_20":4156.0,"sma_60":4289.83,"sma_120":4222.96},{"date":"2025-09-23","open":3995,"high":4000,"low":3940,"close":3955,"volume":64711,"rsi_14":38.1,"sma_20":4144.75,"sma_60":4286.0,"sma_120":4223.21},{"date":"2025-09-24","open":3975,"high":3975,"low":3881,"close":3921,"volume":63493,"rsi_14":25.32,"sma_20":4132.5,"sma_60":4279.75,"sma_120":4222.12},{"date":"2025-09-25","open":3945,"high":3945,"low":3881,"close":3896,"volume":67021,"rsi_14":21.95,"sma_20":4119.25,"sma_60":4272.58,"sma_120":4221.0},{"date":"2025-09-26","open":3871,"high":3881,"low":3837,"close":3847,"volume":85304,"rsi_14":20.69,"sma_20":4103.75,"sma_60":4263.83,"sma_120":4220.08},{"date":"2025-09-29","open":3847,"high":3881,"low":3837,"close":3876,"volume":49560,"rsi_14":24.18,"sma_20":4093.25,"sma_60":4256.25,"sma_120":4218.75},{"date":"2025-09-30","open":3901,"high":3901,"low":3866,"close":3876,"volume":25163,"rsi_14":19.77,"sma_20":4082.75,"sma_60":4250.0,"sma_120":4219.38},{"date":"2025-10-01","open":3901,"high":3916,"low":3876,"close":3916,"volume":35279,"rsi_14":26.88,"sma_20":4075.75,"sma_60":4243.5,"sma_120":4219.92},{"date":"2025-10-02","open":3891,"high":3950,"low":3876,"close":3930,"volume":98423,"rsi_14":25.27,"sma_20":4066.25,"sma_60":4236.5,"sma_120":4220.12},{"date":"2025-10-10","open":3930,"high":3930,"low":3792,"close":3832,"volume":185831,"rsi_14":23.47,"sma_20":4051.5,"sma_60":4227.08,"sma_120":4217.88},{"date":"2025-10-13","open":3832,"high":3832,"low":3758,"close":3787,"volume":101092,"rsi_14":23.0,"sma_20":4035.75,"sma_60":4216.92,"sma_120":4216.29},{"date":"2025-10-14","open":3812,"high":3926,"low":3807,"close":3851,"volume":67925,"rsi_14":27.36,"sma_20":4022.75,"sma_60":4207.17,"sma_120":4214.96},{"date":"2025-10-15","open":3886,"high":4029,"low":3886,"close":4014,"volume":123750,"rsi_14":45.26,"sma_20":4016.75,"sma_60":4200.08,"sma_120":4214.54},{"date":"2025-10-16","open":4069,"high":4113,"low":4019,"close":4059,"volume":135672,"rsi_14":49.65,"sma_20":4013.25,"sma_60":4195.17,"sma_120":4215.21},{"date":"2025-10-17","open":4059,"high":4089,"low":3995,"close":3995,"volume":102163,"rsi_14":50.35,"sma_20":4005.5,"sma_60":4188.42,"sma_120":4215.04},{"date":"2025-10-20","open":4000,"high":4069,"low":3985,"close":4034,"volume":68762,"rsi_14":55.63,"sma_20":4002.75,"sma_60":4182.5,"sma_120":4214.88},{"date":"2025-10-21","open":3995,"high":4074,"low":3965,"close":3985,"volume":114061,"rsi_14":54.48,"sma_20":3999.25,"sma_60":4175.5,"sma_120":4214.62},{"date":"2025-10-22","open":4024,"high":4098,"low":3965,"close":4049,"volume":72991,"rsi_14":60.13,"sma_20":3997.25,"sma_60":4170.0,"sma_120":4215.29},{"date":"2025-10-23","open":4049,"high":4108,"low":3970,"close":4005,"volume":111968,"rsi_14":60.53,"sma_20":3993.5,"sma_60":4162.25,"sma_120":4214.71},{"date":"2025-10-24","open":4029,"high":4029,"low":3960,"close":4000,"volume":66856,"rsi_14":58.5,"sma_20":3990.25,"sma_60":4156.5,"sma_120":4214.29},{"date":"2025-10-27","open":4019,"high":4019,"low":3955,"close":3960,"volume":94058,"rsi_14":55.48,"sma_20":3988.75,"sma_60":4150.25,"sma_120":4213.21},{"date":"2025-10-28","open":3960,"high":3960,"low":3926,"close":3945,"volume":62920,"rsi_14":52.0,"sma_20":3988.25,"sma_60":4143.75,"sma_120":4212.5},{"date":"2025-10-29","open":3945,"high":3960,"low":3911,"close":3930,"volume":71519,"rsi_14":50.33,"sma_20":3988.75,"sma_60":4137.42,"sma_120":4211.29},{"date":"2025-10-30","open":4103,"high":4108,"low":3950,"close":3950,"volume":141291,"rsi_14":58.82,"sma_20":3991.5,"sma_60":4129.92,"sma_120":4210.58},{"date":"2025-10-31","open":3950,"high":4034,"low":3950,"close":4024,"volume":78448,"rsi_14":66.9,"sma_20":4000.5,"sma_60":4125.42,"sma_120":4210.5},{"date":"2025-11-03","open":4024,"high":4024,"low":3906,"close":3916,"volume":114074,"rsi_14":54.3,"sma_20":4002.5,"sma_60":4122.0,"sma_120":4209.46},{"date":"2025-11-04","open":3916,"high":3930,"low":3881,"close":3891,"volume":45750,"rsi_14":39.84,"sma_20":4003.25,"sma_60":4117.83,"sma_120":4208.0},{"date":"2025-11-05","open":3891,"high":3896,"low":3787,"close":3876,"volume":84114,"rsi_14":34.19,"sma_20":4001.25,"sma_60":4112.75,"sma_120":4206.46},{"date":"2025-11-06","open":3876,"high":3906,"low":3842,"close":3861,"volume":29716,"rsi_14":37.38,"sma_20":3998.0,"sma_60":4106.5,"sma_120":4204.25},{"date":"2025-11-07","open":3827,"high":3861,"low":3797,"close":3842,"volume":40973,"rsi_14":31.07,"sma_20":3998.5,"sma_60":4098.83,"sma_120":4202.08},{"date":"2025-11-10","open":3842,"high":3916,"low":3822,"close":3896,"volume":42048,"rsi_14":41.35,"sma_20":4004.0,"sma_60":4091.67,"sma_120":4200.33},{"date":"2025-11-11","open":3896,"high":3930,"low":3861,"close":3861,"volume":39422,"rsi_14":30.61,"sma_20":4004.5,"sma_60":4084.17,"sma_120":4198.75},{"date":"2025-11-12","open":3891,"high":3935,"low":3856,"close":3906,"volume":37798,"rsi_14":39.8,"sma_20":3999.0,"sma_60":4077.5,"sma_120":4196.83},{"date":"2025-11-13","open":3906,"high":3935,"low":3896,"close":3926,"volume":35521,"rsi_14":42.57,"sma_20":3992.25,"sma_60":4070.5,"sma_120":4195.62},{"date":"2025-11-14","open":3896,"high":3921,"low":3837,"close":3921,"volume":40775,"rsi_14":45.74,"sma_20":3988.5,"sma_60":4063.58,"sma_120":4193.75},{"date":"2025-11-17","open":3876,"high":3906,"low":3842,"close":3886,"volume":38766,"rsi_14":43.88,"sma_20":3981.0,"sma_60":4057.92,"sma_120":4191.04},{"date":"2025-11-18","open":3886,"high":3896,"low":3802,"close":3822,"volume":36626,"rsi_14":39.81,"sma_20":3972.75,"sma_60":4051.17,"sma_120":4188.5},{"date":"2025-11-19","open":3822,"high":3930,"low":3797,"close":3871,"volume":38105,"rsi_14":42.98,"sma_20":3963.75,"sma_60":4046.25,"sma_120":4186.33},{"date":"2025-11-20","open":3906,"high":3911,"low":3847,"close":3881,"volume":42011,"rsi_14":35.64,"sma_20":3957.5,"sma_60":4041.0,"sma_120":4184.0},{"date":"2025-11-21","open":3851,"high":3851,"low":3807,"close":3812,"volume":31147,"rsi_14":38.71,"sma_20":3948.0,"sma_60":4034.83,"sma_120":4181.0},{"date":"2025-11-24","open":3817,"high":3851,"low":3802,"close":3822,"volume":21354,"rsi_14":42.22,"sma_20":3941.0,"sma_60":4028.58,"sma_120":4178.75},{"date":"2025-11-25","open":3822,"high":3851,"low":3807,"close":3842,"volume":17421,"rsi_14":46.15,"sma_20":3935.75,"sma_60":4022.92,"sma_120":4176.29},{"date":"2025-11-26","open":3827,"high":3861,"low":3812,"close":3856,"volume":40416,"rsi_14":49.45,"sma_20":3932.0,"sma_60":4017.75,"sma_120":4174.58},{"date":"2025-11-27","open":3871,"high":3886,"low":3847,"close":3851,"volume":37480,"rsi_14":51.14,"sma_20":3927.0,"sma_60":4012.58,"sma_120":4172.96},{"date":"2025-11-28","open":3861,"high":3916,"low":3817,"close":3911,"volume":37761,"rsi_14":51.69,"sma_20":3921.25,"sma_60":4008.5,"sma_120":4171.12},{"date":"2025-12-01","open":3911,"high":3950,"low":3866,"close":3901,"volume":39636,"rsi_14":54.76,"sma_20":3920.5,"sma_60":4005.42,"sma_120":4168.83},{"date":"2025-12-02","open":3911,"high":3960,"low":3861,"close":3921,"volume":53036,"rsi_14":51.9,"sma_20":3922.0,"sma_60":4002.67,"sma_120":4166.42},{"date":"2025-12-03","open":3921,"high":3960,"low":3911,"close":3935,"volume":49999,"rsi_14":51.28,"sma_20":3925.0,"sma_60":4000.67,"sma_120":4163.71},{"date":"2025-12-04","open":3935,"high":4029,"low":3921,"close":3990,"volume":110751,"rsi_14":57.95,"sma_20":3931.5,"sma_60":3998.58,"sma_120":4161.12},{"date":"2025-12-05","open":4029,"high":4044,"low":3950,"close":4029,"volume":112350,"rsi_14":66.29,"sma_20":3941.0,"sma_60":3997.0,"sma_120":4158.96},{"date":"2025-12-08","open":4014,"high":4064,"low":3955,"close":4019,"volume":106133,"rsi_14":75.64,"sma_20":3947.25,"sma_60":3995.67,"sma_120":4157.71},{"date":"2025-12-09","open":4000,"high":4014,"low":3930,"close":3965,"volume":36960,"rsi_14":62.03,"sma_20":3952.5,"sma_60":3993.25,"sma_120":4155.62},{"date":"2025-12-10","open":3970,"high":3980,"low":3881,"close":3930,"volume":81191,"rsi_14":55.95,"sma_20":3953.75,"sma_60":3989.83,"sma_120":4153.58},{"date":"2025-12-11","open":3950,"high":3975,"low":3906,"close":3955,"volume":56382,"rsi_14":69.33,"sma_20":3955.25,"sma_60":3986.92,"sma_120":4150.88},{"date":"2025-12-12","open":3940,"high":3995,"low":3901,"close":3970,"volume":58435,"rsi_14":69.74,"sma_20":3957.75,"sma_60":3983.92,"sma_120":4148.25},{"date":"2025-12-15","open":3950,"high":3975,"low":3837,"close":3950,"volume":40670,"rsi_14":64.47,"sma_20":3961.0,"sma_60":3981.58,"sma_120":4145.12},{"date":"2025-12-16","open":3950,"high":3970,"low":3886,"close":3916,"volume":61578,"rsi_14":57.5,"sma_20":3965.75,"sma_60":3979.25,"sma_120":4142.46},{"date":"2025-12-17","open":3930,"high":3945,"low":3881,"close":3935,"volume":71320,"rsi_14":60.24,"sma_20":3969.0,"sma_60":3976.67,"sma_120":4139.5},{"date":"2025-12-18","open":3935,"high":3935,"low":3881,"close":3930,"volume":46279,"rsi_14":52.78,"sma_20":3971.5,"sma_60":3974.17,"sma_120":4135.79},{"date":"2025-12-19","open":3930,"high":3985,"low":3876,"close":3980,"volume":51156,"rsi_14":60.0,"sma_20":3980.0,"sma_60":3972.75,"sma_120":4133.08},{"date":"2025-12-22","open":3985,"high":4000,"low":3955,"close":3980,"volume":93788,"rsi_14":57.89,"sma_20":3988.0,"sma_60":3972.58,"sma_120":4131.21},{"date":"2025-12-23","open":3985,"high":4005,"low":3935,"close":3950,"volume":35364,"rsi_14":51.9,"sma_20":3993.5,"sma_60":3972.5,"sma_120":4129.25},{"date":"2025-12-24","open":3980,"high":3980,"low":3891,"close":3906,"volume":44400,"rsi_14":38.96,"sma_20":3996.0,"sma_60":3972.25,"sma_120":4126.0},{"date":"2025-12-26","open":3906,"high":3995,"low":3906,"close":3970,"volume":119120,"rsi_14":42.68,"sma_20":4002.0,"sma_60":3973.5,"sma_120":4123.04},{"date":"2025-12-29","open":4850,"high":5220,"low":4700,"close":5220,"volume":8768073,"rsi_14":85.94,"sma_20":4065.0,"sma_60":3995.58,"sma_120":4129.71},{"date":"2025-12-30","open":5400,"high":6700,"low":5330,"close":6420,"volume":18539659,"rsi_14":93.81,"sma_20":4188.5,"sma_60":4037.17,"sma_120":4146.71},{"date":"2026-01-02","open":6350,"high":6560,"low":6060,"close":6420,"volume":4560477,"rsi_14":95.02,"sma_20":4311.0,"sma_60":4078.75,"sma_120":4164.38},{"date":"2026-01-05","open":7000,"high":8340,"low":6970,"close":7810,"volume":13112217,"rsi_14":96.69,"sma_20":4502.25,"sma_60":4142.83,"sma_120":4193.17},{"date":"2026-01-06","open":7370,"high":7370,"low":6910,"close":7050,"volume":1348432,"rsi_14":81.43,"sma_20":4652.75,"sma_60":4194.08,"sma_120":4215.29},{"date":"2026-01-07","open":7220,"high":7220,"low":6840,"close":7030,"volume":834874,"rsi_14":81.43,"sma_20":4800.25,"sma_60":4246.58,"sma_120":4236.83},{"date":"2026-01-08","open":7200,"high":7580,"low":7090,"close":7540,"volume":1051344,"rsi_14":83.76,"sma_20":4973.75,"sma_60":4308.33,"sma_120":4262.62},{"date":"2026-01-09","open":7200,"high":7500,"low":6670,"close":6820,"volume":2424000,"rsi_14":73.64,"sma_20":5114.0,"sma_60":4357.0,"sma_120":4282.08},{"date":"2026-01-12","open":6930,"high":7540,"low":6670,"close":7050,"volume":3365778,"rsi_14":74.68,"sma_20":5267.5,"sma_60":4406.75,"sma_120":4303.42},{"date":"2026-01-13","open":7220,"high":9040,"low":7110,"close":8400,"volume":18665800,"rsi_14":79.06,"sma_20":5487.25,"sma_60":4478.25,"sma_120":4336.71},{"date":"2026-01-14","open":8400,"high":8540,"low":7800,"close":8090,"volume":3313418,"rsi_14":75.93,"sma_20":5690.75,"sma_60":4545.67,"sma_120":4367.04},{"date":"2026-01-15","open":8070,"high":8250,"low":7720,"close":8140,"volume":2462296,"rsi_14":76.37,"sma_20":5897.75,"sma_60":4613.25,"sma_120":4397.88},{"date":"2026-01-16","open":8160,"high":8850,"low":7970,"close":8270,"volume":4941296,"rsi_14":77.0,"sma_20":6327.25,"sma_60":4753.33,"sma_120":4429.67},{"date":"2026-01-19","open":8470,"high":9990,"low":8460,"close":9230,"volume":8383317,"rsi_14":76.28,"sma_20":6589.75,"sma_60":4839.58,"sma_120":4469.67},{"date":"2026-01-20","open":9230,"high":9230,"low":8300,"close":8520,"volume":2040685,"rsi_14":64.71,"sma_20":6814.25,"sma_60":4914.08,"sma_120":4503.0},{"date":"2026-01-21","open":8050,"high":8300,"low":7790,"close":8200,"volume":1575205,"rsi_14":61.93,"sma_20":7022.75,"sma_60":4983.92,"sma_120":4534.71},{"date":"2026-01-22","open":8200,"high":8540,"low":7420,"close":7700,"volume":1326468,"rsi_14":49.16,"sma_20":7207.75,"sma_60":5045.67,"sma_120":4562.33},{"date":"2026-01-23","open":7700,"high":7700,"low":7260,"close":7300,"volume":906228,"rsi_14":52.01,"sma_20":7375.0,"sma_60":5101.0,"sma_120":4586.62},{"date":"2026-01-26","open":7190,"high":7270,"low":6760,"close":7090,"volume":1114493,"rsi_14":50.47,"sma_20":7528.5,"sma_60":5152.5,"sma_120":4609.38},{"date":"2026-01-27","open":7090,"high":7380,"low":6800,"close":7380,"volume":1185638,"rsi_14":48.71,"sma_20":7636.5,"sma_60":5207.58,"sma_120":4633.79},{"date":"2026-01-28","open":7430,"high":7480,"low":6990,"close":7010,"volume":1343667,"rsi_14":51.63,"sma_20":7666.0,"sma_60":5258.33,"sma_120":4656.0},{"date":"2026-01-29","open":7240,"high":7920,"low":7220,"close":7770,"volume":3011316,"rsi_14":55.66,"sma_20":7733.5,"sma_60":5322.17,"sma_120":4686.0},{"date":"2026-01-30","open":7940,"high":8400,"low":7860,"close":8260,"volume":1878546,"rsi_14":48.73,"sma_20":7756.0,"sma_60":5394.42,"sma_120":4719.92},{"date":"2026-02-02","open":8260,"high":8630,"low":7850,"close":8110,"volume":1435356,"rsi_14":50.19,"sma_20":7809.0,"sma_60":5464.42,"sma_120":4752.25},{"date":"2026-02-03","open":8430,"high":8850,"low":8190,"close":8300,"volume":1453537,"rsi_14":51.46,"sma_20":7872.5,"sma_60":5537.92,"sma_120":4785.71},{"date":"2026-02-04","open":8350,"high":8470,"low":7950,"close":8030,"volume":970045,"rsi_14":47.86,"sma_20":7897.0,"sma_60":5533.92,"sma_120":4816.38},{"date":"2026-02-05","open":7930,"high":8020,"low":7500,"close":7540,"volume":857961,"rsi_14":44.03,"sma_20":7933.0,"sma_60":5593.83,"sma_120":4842.75},{"date":"2026-02-06","open":7350,"high":7400,"low":7070,"close":7180,"volume":801255,"rsi_14":31.4,"sma_20":7939.5,"sma_60":5648.33,"sma_120":4866.25},{"date":"2026-02-09","open":7420,"high":7480,"low":7220,"close":7360,"volume":541371,"rsi_14":38.35,"sma_20":7887.5,"sma_60":5705.08,"sma_120":4891.29},{"date":"2026-02-10","open":7400,"high":7580,"low":7080,"close":7220,"volume":652714,"rsi_14":39.79,"sma_20":7844.0,"sma_60":5759.17,"sma_120":4914.83},{"date":"2026-02-11","open":7220,"high":7420,"low":7050,"close":7190,"volume":488389,"rsi_14":44.11,"sma_20":7796.5,"sma_60":5812.83,"sma_120":4938.21},{"date":"2026-02-12","open":7270,"high":7270,"low":7050,"close":7160,"volume":374374,"rsi_14":48.23,"sma_20":7741.0,"sma_60":5866.58,"sma_120":4962.25},{"date":"2026-02-13","open":7170,"high":7490,"low":7050,"close":7190,"volume":647483,"rsi_14":51.32,"sma_20":7687.0,"sma_60":5921.92,"sma_120":4986.54},{"date":"2026-02-19","open":7360,"high":8440,"low":7310,"close":8060,"volume":2472532,"rsi_14":57.8,"sma_20":7628.5,"sma_60":5990.92,"sma_120":5018.58},{"date":"2026-02-20","open":8110,"high":8450,"low":7780,"close":8180,"volume":1427023,"rsi_14":64.23,"sma_20":7611.5,"sma_60":6061.75,"sma_120":5051.38},{"date":"2026-02-23","open":8300,"high":9340,"low":8100,"close":8350,"volume":2574584,"rsi_14":58.24,"sma_20":7619.0,"sma_60":6136.58,"sma_120":5085.71},{"date":"2026-02-24","open":8400,"high":8480,"low":7910,"close":8010,"volume":740451,"rsi_14":46.29,"sma_20":7634.5,"sma_60":6205.58,"sma_120":5117.08},{"date":"2026-02-25","open":8180,"high":8930,"low":8140,"close":8320,"volume":1927568,"rsi_14":52.97,"sma_20":7685.5,"sma_60":6279.42,"sma_120":5151.17},{"date":"2026-02-26","open":8450,"high":8650,"low":8090,"close":8240,"volume":1256292,"rsi_14":49.12,"sma_20":7743.0,"sma_60":6424.5,"sma_120":5218.54},{"date":"2026-02-27","open":8200,"high":8200,"low":7900,"close":7920,"volume":804397,"rsi_14":48.41,"sma_20":7770.0,"sma_60":6418.67,"sma_120":5215.62},{"date":"2026-03-03","open":7780,"high":7870,"low":7210,"close":7210,"volume":1128627,"rsi_14":45.53,"sma_20":7780.0,"sma_60":6472.83,"sma_120":5240.67},{"date":"2026-03-04","open":6800,"high":7010,"low":5990,"close":6050,"volume":1354144,"rsi_14":37.42,"sma_20":7694.0,"sma_60":6507.83,"sma_120":5256.62},{"date":"2026-03-05","open":6720,"high":6920,"low":6610,"close":6830,"volume":671203,"rsi_14":44.79,"sma_20":7622.5,"sma_60":6555.5,"sma_120":5279.08},{"date":"2026-03-06","open":6830,"high":7050,"low":6510,"close":6930,"volume":574855,"rsi_14":47.13,"sma_20":7563.5,"sma_60":6604.58,"sma_120":5302.62},{"date":"2026-03-09","open":6630,"high":6710,"low":6200,"close":6620,"volume":535438,"rsi_14":44.65,"sma_20":7479.5,"sma_60":6647.58,"sma_120":5323.08},{"date":"2026-03-10","open":6890,"high":7020,"low":6770,"close":6900,"volume":442817,"rsi_14":47.67,"sma_20":7423.0,"sma_60":6694.58,"sma_120":5345.79},{"date":"2026-03-11","open":7060,"high":7320,"low":6900,"close":7040,"volume":479272,"rsi_14":48.68,"sma_20":7398.0,"sma_60":6744.08,"sma_120":5369.88},{"date":"2026-03-12","open":7080,"high":7150,"low":6860,"close":6950,"volume":286770,"rsi_14":38.7,"sma_20":7386.5,"sma_60":6793.0,"sma_120":5393.12},{"date":"2026-03-13","open":6790,"high":6890,"low":6660,"close":6720,"volume":293289,"rsi_14":35.46,"sma_20":7354.5,"sma_60":6838.67,"sma_120":5414.25},{"date":"2026-03-16","open":6700,"high":6850,"low":6400,"close":6560,"volume":271763,"rsi_14":32.14,"sma_20":7321.5,"sma_60":6952.08,"sma_120":5468.0},{"date":"2026-03-17","open":6700,"high":6870,"low":6610,"close":6690,"volume":274405,"rsi_14":36.25,"sma_20":7296.5,"sma_60":6925.75,"sma_120":5454.83},{"date":"2026-03-18","open":6700,"high":6800,"low":6560,"close":6590,"volume":469018,"rsi_14":31.15,"sma_20":7268.0,"sma_60":6968.92,"sma_120":5475.25},{"date":"2026-03-19","open":6580,"high":6580,"low":6180,"close":6250,"volume":1047506,"rsi_14":29.48,"sma_20":7221.0,"sma_60":7007.0,"sma_120":5493.12},{"date":"2026-03-20","open":6330,"high":6430,"low":6180,"close":6340,"volume":368586,"rsi_14":32.9,"sma_20":7135.0,"sma_60":7046.25,"sma_120":5511.46},{"date":"2026-03-23","open":6180,"high":6230,"low":6030,"close":6040,"volume":391672,"rsi_14":36.1,"sma_20":7028.0,"sma_60":7080.58,"sma_120":5527.38},{"date":"2026-03-24","open":6250,"high":6280,"low":6090,"close":6210,"volume":209606,"rsi_14":52.48,"sma_20":6921.0,"sma_60":7116.92,"sma_120":5544.83},{"date":"2026-03-25","open":6230,"high":6330,"low":6200,"close":6220,"volume":233852,"rsi_14":37.55,"sma_20":6831.5,"sma_60":7153.42,"sma_120":5563.0},{"date":"2026-03-26","open":6250,"high":6250,"low":5940,"close":6020,"volume":266991,"rsi_14":32.16,"sma_20":6716.5,"sma_60":7187.08,"sma_120":5579.79},{"date":"2026-03-27","open":5891,"high":6040,"low":5733,"close":6020,"volume":282616,"rsi_14":38.26,"sma_20":6608.5,"sma_60":7222.5,"sma_120":5597.38},{"date":"2026-03-30","open":5870,"high":5940,"low":5710,"close":5910,"volume":188759,"rsi_14":27.4,"sma_20":6508.0,"sma_60":7254.0,"sma_120":5613.75},{"date":"2026-03-31","open":5920,"high":5980,"low":5730,"close":5820,"volume":201088,"rsi_14":21.5,"sma_20":6438.5,"sma_60":7264.0,"sma_120":5629.79},{"date":"2026-04-01","open":6060,"high":6070,"low":5930,"close":5990,"volume":211420,"rsi_14":28.38,"sma_20":6435.5,"sma_60":7256.83,"sma_120":5647.0},{"date":"2026-04-02","open":6160,"high":6160,"low":5490,"close":5610,"volume":364279,"rsi_14":26.58,"sma_20":6374.5,"sma_60":7243.33,"sma_120":5661.04},{"date":"2026-04-03","open":5700,"high":5760,"low":5580,"close":5660,"volume":192699,"rsi_14":30.09,"sma_20":6311.0,"sma_60":7207.5,"sma_120":5675.17},{"date":"2026-04-06","open":5660,"high":5740,"low":5600,"close":5620,"volume":172639,"rsi_14":25.35,"sma_20":6261.0,"sma_60":7183.67,"sma_120":5688.88},{"date":"2026-04-07","open":5620,"high":5740,"low":5420,"close":5510,"volume":154310,"rsi_14":25.23,"sma_20":6191.5,"sma_60":7158.33,"sma_120":5702.46},{"date":"2026-04-08","open":5680,"high":5950,"low":5640,"close":5940,"volume":252923,"rsi_14":43.17,"sma_20":6136.5,"sma_60":7131.67,"sma_120":5720.0},{"date":"2026-04-09","open":5940,"high":5940,"low":5730,"close":5780,"volume":147005,"rsi_14":38.03,"sma_20":6078.0,"sma_60":7114.33,"sma_120":5735.67},{"date":"2026-04-10","open":5850,"high":5950,"low":5800,"close":5910,"volume":155409,"rsi_14":47.0,"sma_20":6037.5,"sma_60":7095.33,"sma_120":5751.04},{"date":"2026-04-13","open":5860,"high":5860,"low":5690,"close":5810,"volume":146161,"rsi_14":40.48,"sma_20":6000.0,"sma_60":7052.17,"sma_120":5765.21},{"date":"2026-04-14","open":5840,"high":5970,"low":5830,"close":5900,"volume":156849,"rsi_14":42.66,"sma_20":5960.5,"sma_60":7015.67,"sma_120":5780.67},{"date":"2026-04-15","open":6020,"high":6090,"low":5900,"close":5970,"volume":321448,"rsi_14":48.78,"sma_20":5929.5,"sma_60":6979.5,"sma_120":5796.38},{"date":"2026-04-16","open":6050,"high":6320,"low":6020,"close":6130,"volume":459025,"rsi_14":51.16,"sma_20":5923.5,"sma_60":6943.83,"sma_120":5813.83},{"date":"2026-04-17","open":6140,"high":6200,"low":6000,"close":6150,"volume":199822,"rsi_14":56.0,"sma_20":5914.0,"sma_60":6892.5,"sma_120":5830.92},{"date":"2026-04-20","open":6150,"high":6250,"low":6060,"close":6120,"volume":247000,"rsi_14":57.73,"sma_20":5918.0,"sma_60":6852.5,"sma_120":5848.12},{"date":"2026-04-21","open":6120,"high":6200,"low":6040,"close":6090,"volume":222835,"rsi_14":52.78,"sma_20":5912.0,"sma_60":6817.33,"sma_120":5865.12},{"date":"2026-04-22","open":6070,"high":6120,"low":5950,"close":6100,"volume":280416,"rsi_14":67.13,"sma_20":5906.0,"sma_60":6790.67,"sma_120":5882.54},{"date":"2026-04-23","open":6170,"high":6220,"low":5960,"close":6060,"volume":285933,"rsi_14":64.08,"sma_20":5908.0,"sma_60":6770.0,"sma_120":5899.75},{"date":"2026-04-24","open":6060,"high":6150,"low":5970,"close":6150,"volume":242447,"rsi_14":68.03,"sma_20":5911.5,"sma_60":6754.33,"sma_120":5917.83},{"date":"2026-04-27","open":6220,"high":6270,"low":6100,"close":6190,"volume":278875,"rsi_14":74.29,"sma_20":5925.5,"sma_60":6734.5,"sma_120":5936.08},{"date":"2026-04-28","open":6210,"high":6220,"low":6100,"close":6120,"volume":274518,"rsi_14":58.65,"sma_20":5940.5,"sma_60":6719.67,"sma_120":5953.12},{"date":"2026-04-29","open":6120,"high":6200,"low":6020,"close":6200,"volume":174046,"rsi_14":71.88,"sma_20":5951.0,"sma_60":6693.5,"sma_120":6007.83},{"date":"2026-04-30","open":6270,"high":6350,"low":6000,"close":6020,"volume":313491,"rsi_14":57.32,"sma_20":6018.5,"sma_60":5913.17,"sma_120":6434.92},{"date":"2026-05-04","open":6030,"high":6100,"low":5830,"close":5850,"volume":414231,"rsi_14":51.85,"sma_20":5981.0,"sma_60":6618.5,"sma_120":6005.12},{"date":"2026-05-06","open":5900,"high":5900,"low":5680,"close":5680,"volume":386543,"rsi_14":40.52,"sma_20":5984.0,"sma_60":6574.83,"sma_120":6019.88},{"date":"2026-05-07","open":5680,"high":5880,"low":5560,"close":5560,"volume":312244,"rsi_14":33.06,"sma_20":5986.5,"sma_60":6533.67,"sma_120":6033.79},{"date":"2026-05-08","open":5500,"high":6070,"low":5500,"close":5760,"volume":711141,"rsi_14":35.2,"sma_20":5977.5,"sma_60":6504.0,"sma_120":6048.92},{"date":"2026-05-11","open":5770,"high":5790,"low":5540,"close":5570,"volume":356434,"rsi_14":29.58,"sma_20":5967.0,"sma_60":6477.17,"sma_120":6062.75},{"date":"2026-05-12","open":5590,"high":5950,"low":5390,"close":5520,"volume":555334,"rsi_14":29.17,"sma_20":5947.5,"sma_60":6446.5,"sma_120":6075.79},{"date":"2026-05-13","open":5520,"high":5790,"low":5400,"close":5770,"volume":418411,"rsi_14":40.36,"sma_20":5945.5,"sma_60":6422.33,"sma_120":6090.75},{"date":"2026-05-14","open":5930,"high":5930,"low":5500,"close":5670,"volume":288315,"rsi_14":37.71,"sma_20":5934.0,"sma_60":6397.0,"sma_120":6104.92},{"date":"2026-05-15","open":5740,"high":5900,"low":5370,"close":5460,"volume":364302,"rsi_14":34.38,"sma_20":5908.5,"sma_60":6368.67,"sma_120":6117.62},{"date":"2026-05-18","open":5460,"high":5460,"low":5050,"close":5410,"volume":300476,"rsi_14":30.32,"sma_20":5872.5,"sma_60":6339.0,"sma_120":6130.46},{"date":"2026-05-19","open":5240,"high":5640,"low":5090,"close":5170,"volume":268732,"rsi_14":25.48,"sma_20":5823.5,"sma_60":6290.83,"sma_120":6140.88},{"date":"2026-05-20","open":5170,"high":5270,"low":4937,"close":5080,"volume":254497,"rsi_14":25.24,"sma_20":5771.5,"sma_60":6239.17,"sma_120":6150.46},{"date":"2026-05-21","open":5180,"high":5360,"low":5110,"close":5330,"volume":241367,"rsi_14":30.84,"sma_20":5733.5,"sma_60":6188.83,"sma_120":6162.71},{"date":"2026-05-22","open":5300,"high":5450,"low":5200,"close":5450,"volume":154497,"rsi_14":37.1,"sma_20":5701.0,"sma_60":6146.17,"sma_120":6175.88},{"date":"2026-05-26","open":5660,"high":6910,"low":5620,"close":6660,"volume":3468844,"rsi_14":62.46,"sma_20":5731.0,"sma_60":6118.5,"sma_120":6198.96},{"date":"2026-05-27","open":6700,"high":6710,"low":5880,"close":5960,"volume":1382698,"rsi_14":53.7,"sma_20":5721.5,"sma_60":6080.5,"sma_120":6216.08},{"date":"2026-05-28","open":6100,"high":6110,"low":5390,"close":5490,"volume":591490,"rsi_14":49.15,"sma_20":5686.5,"sma_60":6040.0,"sma_120":6229.33},{"date":"2026-05-29","open":5590,"high":5930,"low":5300,"close":5650,"volume":572198,"rsi_14":48.66,"sma_20":5663.0,"sma_60":6014.0,"sma_120":6243.42},{"date":"2026-06-01","open":5600,"high":5620,"low":5080,"close":5120,"volume":741501,"rsi_14":44.92,"sma_20":5609.0,"sma_60":5998.5,"sma_120":6253.17},{"date":"2026-06-02","open":5120,"high":5210,"low":4855,"close":4930,"volume":426297,"rsi_14":43.54,"sma_20":5554.5,"sma_60":5966.83,"sma_120":6261.17},{"date":"2026-06-04","open":4930,"high":5190,"low":4860,"close":5010,"volume":220663,"rsi_14":41.36,"sma_20":5512.5,"sma_60":5934.83,"sma_120":6269.71},{"date":"2026-06-05","open":5010,"high":5060,"low":4550,"close":4930,"volume":289069,"rsi_14":41.55,"sma_20":5475.0,"sma_60":5906.67,"sma_120":6277.12},{"date":"2026-06-08","open":4635,"high":4765,"low":4525,"close":4560,"volume":315409,"rsi_14":40.09,"sma_20":5425.0,"sma_60":5867.67,"sma_120":6281.12},{"date":"2026-06-09","open":4560,"high":4790,"low":4560,"close":4715,"volume":240865,"rsi_14":42.52,"sma_20":5372.75,"sma_60":5828.92,"sma_120":6286.5},{"date":"2026-06-10","open":4690,"high":4850,"low":4300,"close":4490,"volume":372367,"rsi_14":42.66,"sma_20":5318.75,"sma_60":5787.92,"sma_120":6290.46},{"date":"2026-06-11","open":4400,"high":4495,"low":4285,"close":4440,"volume":263765,"rsi_14":43.03,"sma_20":5264.75,"sma_60":5749.92,"sma_120":6294.29},{"date":"2026-06-12","open":4550,"high":4665,"low":4445,"close":4510,"volume":328893,"rsi_14":40.7,"sma_20":5201.75,"sma_60":5715.75,"sma_120":6298.5},{"date":"2026-06-15","open":4550,"high":4740,"low":4475,"close":4485,"volume":280498,"rsi_14":38.82,"sma_20":5142.5,"sma_60":5679.0,"sma_120":6302.38},{"date":"2026-06-16","open":4550,"high":4610,"low":4405,"close":4505,"volume":217875,"rsi_14":15.52,"sma_20":5094.75,"sma_60":5644.25,"sma_120":6306.58},{"date":"2026-06-17","open":4500,"high":4505,"low":4200,"close":4340,"volume":515945,"rsi_14":22.69,"sma_20":4710.25,"sma_60":5447.75,"sma_120":6335.12},{"date":"2026-06-18","open":4290,"high":4290,"low":4165,"close":4180,"volume":243741,"rsi_14":21.27,"sma_20":4991.75,"sma_60":5576.42,"sma_120":6311.33},{"date":"2026-06-19","open":4185,"high":4190,"low":4030,"close":4170,"volume":299273,"rsi_14":15.26,"sma_20":4946.25,"sma_60":5545.25,"sma_120":6312.92},{"date":"2026-06-22","open":4070,"high":4195,"low":4010,"close":4075,"volume":180742,"rsi_14":19.17,"sma_20":4883.5,"sma_60":5509.67,"sma_120":6313.29},{"date":"2026-06-23","open":4050,"high":4120,"low":3935,"close":3955,"volume":291418,"rsi_14":20.0,"sma_20":4808.75,"sma_60":5471.92,"sma_120":6312.67},{"date":"2026-06-24","open":3850,"high":4025,"low":3755,"close":3920,"volume":245828,"rsi_14":15.51,"sma_20":4671.75,"sma_60":5436.92,"sma_120":6312.0},{"date":"2026-06-25","open":3905,"high":4005,"low":3790,"close":3800,"volume":224262,"rsi_14":15.12,"sma_20":4563.75,"sma_60":5398.92,"sma_120":6310.71},{"date":"2026-06-26","open":3755,"high":3790,"low":3570,"close":3650,"volume":332115,"rsi_14":17.5,"sma_20":4471.75,"sma_60":5361.25,"sma_120":6307.62},{"date":"2026-06-29","open":3555,"high":4230,"low":3555,"close":4025,"volume":533076,"rsi_14":28.7,"sma_20":4390.5,"sma_60":5331.33,"sma_120":6297.67},{"date":"2026-06-30","open":3970,"high":4120,"low":3735,"close":3875,"volume":218433,"rsi_14":30.1,"sma_20":4328.25,"sma_60":5296.08,"sma_120":6276.46},{"date":"2026-07-01","open":3905,"high":3995,"low":3865,"close":3915,"volume":171068,"rsi_14":32.9,"sma_20":4277.5,"sma_60":5267.83,"sma_120":6255.58},{"date":"2026-07-02","open":3905,"high":3905,"low":3715,"close":3750,"volume":210392,"rsi_14":26.69,"sma_20":4214.5,"sma_60":5236.0,"sma_120":6221.75},{"date":"2026-07-03","open":3750,"high":3865,"low":3630,"close":3865,"volume":188830,"rsi_14":31.98,"sma_20":4161.25,"sma_60":5206.75,"sma_120":6195.21},{"date":"2026-07-06","open":3865,"high":3945,"low":3780,"close":3865,"volume":189334,"rsi_14":31.18,"sma_20":4126.5,"sma_60":5179.33,"sma_120":6168.83},{"date":"2026-07-07","open":3865,"high":4035,"low":3745,"close":3840,"volume":321990,"rsi_14":33.97,"sma_20":4082.75,"sma_60":5144.33,"sma_120":6138.0},{"date":"2026-07-08","open":3870,"high":3870,"low":3655,"close":3680,"volume":233259,"rsi_14":33.97,"sma_20":4042.25,"sma_60":5109.33,"sma_120":6111.83},{"date":"2026-07-09","open":3635,"high":3780,"low":3635,"close":3700,"volume":203112,"rsi_14":35.03,"sma_20":4005.25,"sma_60":5072.5,"sma_120":6083.92},{"date":"2026-07-10","open":3750,"high":3940,"low":3595,"close":3910,"volume":198778,"rsi_14":45.1,"sma_20":3975.25,"sma_60":5040.83,"sma_120":6046.5},{"date":"2026-07-13","open":3910,"high":4000,"low":3730,"close":3800,"volume":206467,"rsi_14":45.37,"sma_20":3941.0,"sma_60":5005.83,"sma_120":6010.75},{"date":"2026-07-14","open":3810,"high":3815,"low":3665,"close":3765,"volume":216737,"rsi_14":45.37,"sma_20":3904.0,"sma_60":4969.08,"sma_120":5974.29},{"date":"2026-07-15","open":3905,"high":4085,"low":3900,"close":4000,"volume":274506,"rsi_14":55.59,"sma_20":3887.0,"sma_60":4933.58,"sma_120":5938.71},{"date":"2026-07-16","open":4045,"high":4125,"low":3960,"close":4000,"volume":346393,"rsi_14":60.67,"sma_20":3878.0,"sma_60":4897.75,"sma_120":5895.12},{"date":"2026-07-20","open":4000,"high":4190,"low":3700,"close":3745,"volume":405597,"rsi_14":40.79,"sma_20":3856.75,"sma_60":4858.17,"sma_120":5855.33},{"date":"2026-07-21","open":3800,"high":3930,"low":3530,"close":3885,"volume":288821,"rsi_14":50.33,"sma_20":3847.25,"sma_60":4821.42,"sma_120":5819.38},{"date":"2026-07-22","open":3950,"high":4025,"low":3860,"close":3860,"volume":192735,"rsi_14":48.16,"sma_20":3842.5,"sma_60":4784.08,"sma_120":5787.38},{"date":"2026-07-23","open":3900,"high":4025,"low":3885,"close":4000,"volume":212541,"rsi_14":58.5,"sma_20":3846.5,"sma_60":4749.75,"sma_120":5759.88},{"date":"2026-07-24","open":3980,"high":4010,"low":3865,"close":3920,"volume":172171,"rsi_14":51.92,"sma_20":3852.5,"sma_60":4712.58,"sma_120":5733.46},{"date":"2026-07-27","open":3930,"high":4035,"low":3870,"close":3900,"volume":190269,"rsi_14":51.2,"sma_20":3865.0,"sma_60":4674.42,"sma_120":5704.46},{"date":"2026-07-28","open":3865,"high":3870,"low":3720,"close":3840,"volume":251107,"rsi_14":50.0,"sma_20":3855.75,"sma_60":4636.42,"sma_120":5678.04},{"date":"2026-07-29","open":3840,"high":3920,"low":3520,"close":3600,"volume":371566,"rsi_14":47.45,"sma_20":3842.0,"sma_60":4593.08,"sma_120":5643.29},{"date":"2026-07-30","open":3560,"high":3780,"low":3560,"close":3645,"volume":203765,"rsi_14":48.28,"sma_20":3828.5,"sma_60":4553.5,"sma_120":5604.83},{"date":"2026-07-31","open":3675,"high":3930,"low":3675,"close":3915,"volume":207131,"rsi_14":50.15,"sma_20":3836.75,"sma_60":4521.25,"sma_120":5569.88},{"date":"2026-08-03","open":3915,"high":4070,"low":3880,"close":3965,"volume":222435,"rsi_14":55.17,"sma_20":3841.75,"sma_60":4492.67,"sma_120":5533.75},{"date":"2026-08-04","open":3995,"high":4125,"low":3995,"close":4095,"volume":166758,"rsi_14":59.76,"sma_20":3853.25,"sma_60":4468.25,"sma_120":5500.96},{"date":"2026-08-05","open":4110,"high":4240,"low":4105,"close":4165,"volume":131782,"rsi_14":55.41,"sma_20":3869.5,"sma_60":4441.67,"sma_120":5472.83},{"date":"2026-08-06","open":4165,"high":4250,"low":4090,"close":4160,"volume":125242,"rsi_14":55.23,"sma_20":3893.5,"sma_60":4418.17,"sma_120":5447.67},{"date":"2026-08-07","open":4140,"high":4185,"low":4000,"close":4090,"volume":102377,"rsi_14":62.83,"sma_20":3913.0,"sma_60":4394.33,"sma_120":5420.42},{"date":"2026-08-10","open":4120,"high":4190,"low":4000,"close":4190,"volume":171406,"rsi_14":61.69,"sma_20":3927.0,"sma_60":4368.0,"sma_120":5395.17},{"date":"2026-08-11","open":4190,"high":4265,"low":4140,"close":4235,"volume":148260,"rsi_14":64.15,"sma_20":3948.75,"sma_60":4344.08,"sma_120":5370.54},{"date":"2026-08-12","open":4235,"high":4260,"low":4150,"close":4190,"volume":102727,"rsi_14":57.72,"sma_20":3970.0,"sma_60":4322.92,"sma_120":5345.79},{"date":"2026-08-13","open":4190,"high":4255,"low":4000,"close":4080,"volume":219982,"rsi_14":56.35,"sma_20":3974.0,"sma_60":4300.75,"sma_120":5319.88},{"date":"2026-08-14","open":4130,"high":4950,"low":4105,"close":4570,"volume":4028004,"rsi_14":69.36,"sma_20":4002.5,"sma_60":4290.75,"sma_120":5290.79},{"date":"2026-08-18","open":4525,"high":4570,"low":4115,"close":4260,"volume":574016,"rsi_14":60.61,"sma_20":4028.25,"sma_60":4277.08,"sma_120":5258.12},{"date":"2026-08-19","open":4150,"high":4400,"low":4070,"close":4110,"volume":344964,"rsi_14":63.49,"sma_20":4039.5,"sma_60":4256.75,"sma_120":5222.79},{"date":"2026-08-20","open":4150,"high":4225,"low":4145,"close":4205,"volume":221628,"rsi_14":64.43,"sma_20":4056.75,"sma_60":4236.0,"sma_120":5191.08},{"date":"2026-08-21","open":4170,"high":4170,"low":3990,"close":4015,"volume":239540,"rsi_14":52.69,"sma_20":4057.5,"sma_60":4191.92,"sma_120":5155.21},{"date":"2026-08-24","open":4015,"high":4060,"low":3970,"close":4060,"volume":115810,"rsi_14":52.56,"sma_20":4064.5,"sma_60":4160.25,"sma_120":5120.38},{"date":"2026-08-25","open":4095,"high":4135,"low":3930,"close":4130,"volume":168664,"rsi_14":50.97,"sma_20":4076.0,"sma_60":4137.58,"sma_120":5088.79},{"date":"2026-08-26","open":4125,"high":4160,"low":4020,"close":4050,"volume":123771,"rsi_14":46.81,"sma_20":4086.5,"sma_60":4110.92,"sma_120":5062.46},{"date":"2026-08-27","open":4060,"high":4125,"low":3980,"close":3990,"volume":234651,"rsi_14":45.43,"sma_20":4106.0,"sma_60":4092.08,"sma_120":5045.29},{"date":"2026-08-28","open":3990,"high":4005,"low":3920,"close":4000,"volume":123836,"rsi_14":47.5,"sma_20":4123.75,"sma_60":4076.58,"sma_120":5021.71},{"date":"2026-08-31","open":4000,"high":4045,"low":3870,"close":4045,"volume":118494,"rsi_14":45.85,"sma_20":4130.25,"sma_60":4060.5,"sma_120":4997.67},{"date":"2026-09-01","open":4030,"high":4030,"low":3905,"close":4025,"volume":147032,"rsi_14":43.9,"sma_20":4133.25,"sma_60":4045.42,"sma_120":4976.04},{"date":"2026-09-02","open":4000,"high":4000,"low":3915,"close":3920,"volume":95977,"rsi_14":42.42,"sma_20":4124.5,"sma_60":4034.75,"sma_120":4951.21},{"date":"2026-09-03","open":3930,"high":3987,"low":3900,"close":3960,"volume":105213,"rsi_14":46.49,"sma_20":4114.25,"sma_60":4022.17,"sma_120":4925.54},{"date":"2026-09-04","open":3965,"high":4055,"low":3965,"close":4040,"volume":114739,"rsi_14":29.62,"sma_20":4108.25,"sma_60":4014.67,"sma_120":4901.29},{"date":"2026-09-07","open":4060,"high":4075,"low":3990,"close":4010,"volume":107961,"rsi_14":37.75,"sma_20":4104.25,"sma_60":4007.5,"sma_120":4878.71},{"date":"2026-09-08","open":4020,"high":4040,"low":3945,"close":3970,"volume":83459,"rsi_14":42.31,"sma_20":4093.25,"sma_60":3998.5,"sma_120":4857.12},{"date":"2026-09-09","open":3950,"high":3995,"low":3920,"close":3955,"volume":97297,"rsi_14":34.94,"sma_20":4079.25,"sma_60":3989.67,"sma_120":4834.33},{"date":"2026-09-10","open":3955,"high":4025,"low":3895,"close":4010,"volume":127878,"rsi_14":49.64,"sma_20":4070.25,"sma_60":3981.42,"sma_120":4812.83},{"date":"2026-09-11","open":4010,"high":4025,"low":3970,"close":4000,"volume":59025,"rsi_14":45.45,"sma_20":4066.25,"sma_60":3975.75,"sma_120":4794.08},{"date":"2026-09-14","open":3965,"high":4120,"low":3905,"close":3960,"volume":92825,"rsi_14":36.51,"sma_20":4035.75,"sma_60":3972.08,"sma_120":4774.25},{"date":"2026-09-15","open":3945,"high":3970,"low":3870,"close":3955,"volume":75761,"rsi_14":41.44,"sma_20":4020.5,"sma_60":3968.5,"sma_120":4756.88},{"date":"2026-09-16","open":3900,"high":3945,"low":3710,"close":3895,"volume":112296,"rsi_14":41.44,"sma_20":4009.75,"sma_60":3965.5,"sma_120":4737.58},{"date":"2026-09-17","open":3895,"high":3985,"low":3845,"close":3905,"volume":91484,"rsi_14":41.44,"sma_20":3994.75,"sma_60":3964.67,"sma_120":4718.29},{"date":"2026-09-18","open":3925,"high":3960,"low":3890,"close":3910,"volume":38264,"rsi_14":36.89,"sma_20":3989.5,"sma_60":3964.5,"sma_120":4700.71},{"date":"2026-09-21","open":3890,"high":3910,"low":3820,"close":3890,"volume":151730,"rsi_14":36.89,"sma_20":3981.0,"sma_60":3966.0,"sma_120":4682.46},{"date":"2026-09-22","open":3855,"high":3945,"low":3835,"close":3890,"volume":143869,"rsi_14":46.34,"sma_20":3969.0,"sma_60":3970.0,"sma_120":4665.62},{"date":"2026-09-23","open":3870,"high":3900,"low":3800,"close":3850,"volume":85048,"rsi_14":36.59,"sma_20":3959.0,"sma_60":3967.08,"sma_120":4649.21},{"date":"2026-09-28","open":3850,"high":3980,"low":3825,"close":3910,"volume":90747,"rsi_14":33.33,"sma_20":3955.0,"sma_60":3967.67,"sma_120":4631.88},{"date":"2026-09-29","open":3890,"high":3930,"low":3825,"close":3885,"volume":67239,"rsi_14":33.77,"sma_20":3949.25,"sma_60":3967.17,"sma_120":4617.5},{"date":"2026-09-30","open":3850,"high":3900,"low":3840,"close":3880,"volume":65314,"rsi_14":37.14,"sma_20":3941.0,"sma_60":3969.33,"sma_120":4602.67},{"date":"2026-10-01","open":3890,"high":3980,"low":3800,"close":3925,"volume":87277,"rsi_14":46.05,"sma_20":3936.0,"sma_60":3970.33,"sma_120":4588.54},{"date":"2026-10-02","open":3925,"high":4050,"low":3920,"close":4045,"volume":132422,"rsi_14":53.93,"sma_20":3942.25,"sma_60":3973.33,"sma_120":4576.33},{"date":"2026-10-06","open":4020,"high":4070,"low":4005,"close":4040,"volume":100409,"rsi_14":54.55,"sma_20":3946.25,"sma_60":3976.67,"sma_120":4560.5},{"date":"2026-10-07","open":4040,"high":4050,"low":3900,"close":3945,"volume":72235,"rsi_14":48.48,"sma_20":3941.5,"sma_60":3981.08,"sma_120":4545.21},{"date":"2026-10-08","open":3975,"high":4000,"low":3905,"close":4000,"volume":72459,"rsi_14":54.13,"sma_20":3941.0,"sma_60":3986.08,"sma_120":4529.29},{"date":"2026-10-12","open":4000,"high":4005,"low":3800,"close":3835,"volume":93473,"rsi_14":45.38,"sma_20":3934.25,"sma_60":3984.83,"sma_120":4512.83},{"date":"2026-10-13","open":3800,"high":3895,"low":3665,"close":3810,"volume":181834,"rsi_14":42.86,"sma_20":3927.0,"sma_60":3985.0,"sma_120":4495.42},{"date":"2026-10-14","open":3775,"high":3895,"low":3750,"close":3790,"volume":53124,"rsi_14":41.18,"sma_20":3916.0,"sma_60":3985.42,"sma_120":4477.25},{"date":"2026-10-15","open":3740,"high":3740,"low":3585,"close":3655,"volume":176452,"rsi_14":35.22,"sma_20":3898.75,"sma_60":3979.67,"sma_120":4456.62},{"date":"2026-10-16","open":3655,"high":3900,"low":3655,"close":3875,"volume":87899,"rsi_14":49.26,"sma_20":3894.5,"sma_60":3977.58,"sma_120":4437.67},{"date":"2026-10-19","open":3835,"high":3900,"low":3775,"close":3900,"volume":48434,"rsi_14":52.5,"sma_20":3891.75,"sma_60":3980.17,"sma_120":4419.17},{"date":"2026-10-20","open":3880,"high":3920,"low":3740,"close":3755,"volume":83533,"rsi_14":42.86,"sma_20":3884.75,"sma_60":3978.0,"sma_120":4399.71},{"date":"2026-10-21","open":3750,"high":3810,"low":3655,"close":3780,"volume":75743,"rsi_14":45.16,"sma_20":3878.5,"sma_60":3976.67,"sma_120":4380.38},{"date":"2026-10-22","open":3770,"high":3770,"low":3655,"close":3730,"volume":39510,"rsi_14":43.36,"sma_20":3869.5,"sma_60":3972.17,"sma_120":4360.96},{"date":"2026-10-23","open":3665,"high":3700,"low":3557,"close":3700,"volume":69356}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":356.71,"pbr":0.21,"per":10.37,"roa":0.36,"roe":1.13,"grade":"C","comment":"PER 10.4배, ROE 1.13%","revenue":1731884599955.0,"analysis":"PER 10.4배입니다. ROE 1.1%입니다. 시가총액 991.50억. 매출 1.73조, 영업이익 378.51억.","eps_basis":"TTM","debt_ratio":2.1192758252846673,"market_cap":98882500000,"net_income":9170944151.0,"total_debt":992062583319.0,"ttm_window":"2025Q3~2026Q2","gross_margin":9.57,"total_assets":1460176535964.0,"total_equity":468113952645.0,"profit_margin":0.53,"revenue_basis":"TTM","dividend_yield":0.83,"net_income_basis":"TTM","operating_income":37851487223.0,"operating_margin":2.19,"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":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3700.0,"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":8487.0},{"date":"2016-10-25","close":8208.0},{"date":"2016-10-26","close":7378.0},{"date":"2016-10-27","close":7320.0},{"date":"2016-10-28","close":7195.0},{"date":"2016-10-31","close":7050.0},{"date":"2016-11-01","close":7012.0},{"date":"2016-11-02","close":6703.0},{"date":"2016-11-03","close":6780.0},{"date":"2016-11-04","close":6809.0},{"date":"2016-11-07","close":6799.0},{"date":"2016-11-08","close":6799.0},{"date":"2016-11-09","close":6394.0},{"date":"2016-11-10","close":6597.0},{"date":"2016-11-11","close":6520.0},{"date":"2016-11-14","close":6317.0},{"date":"2016-11-15","close":6250.0},{"date":"2016-11-16","close":6356.0},{"date":"2016-11-17","close":6848.0},{"date":"2016-11-18","close":6799.0},{"date":"2016-11-21","close":6886.0},{"date":"2016-11-22","close":7436.0},{"date":"2016-11-23","close":7272.0},{"date":"2016-11-24","close":6915.0},{"date":"2016-11-25","close":6983.0},{"date":"2016-11-28","close":7031.0},{"date":"2016-11-29","close":6906.0},{"date":"2016-11-30","close":6838.0},{"date":"2016-12-01","close":7417.0},{"date":"2016-12-02","close":7330.0},{"date":"2016-12-05","close":7098.0},{"date":"2016-12-06","close":7079.0},{"date":"2016-12-07","close":6954.0},{"date":"2016-12-08","close":7012.0},{"date":"2016-12-09","close":7050.0},{"date":"2016-12-12","close":7050.0},{"date":"2016-12-13","close":6906.0},{"date":"2016-12-14","close":6828.0},{"date":"2016-12-15","close":6732.0},{"date":"2016-12-16","close":6674.0},{"date":"2016-12-19","close":6587.0},{"date":"2016-12-20","close":6558.0},{"date":"2016-12-21","close":6549.0},{"date":"2016-12-22","close":6481.0},{"date":"2016-12-23","close":6587.0},{"date":"2016-12-26","close":6529.0},{"date":"2016-12-27","close":6414.0},{"date":"2016-12-28","close":6664.0},{"date":"2016-12-29","close":6857.0},{"date":"2017-01-02","close":6867.0},{"date":"2017-01-03","close":6790.0},{"date":"2017-01-04","close":6886.0},{"date":"2017-01-05","close":6703.0},{"date":"2017-01-06","close":6751.0},{"date":"2017-01-09","close":6713.0},{"date":"2017-01-10","close":6173.0},{"date":"2017-01-11","close":6105.0},{"date":"2017-01-12","close":6038.0},{"date":"2017-01-13","close":6038.0},{"date":"2017-01-16","close":5806.0},{"date":"2017-01-17","close":5845.0},{"date":"2017-01-18","close":6028.0},{"date":"2017-01-19","close":5989.0},{"date":"2017-01-20","close":5883.0},{"date":"2017-01-23","close":5835.0},{"date":"2017-01-24","close":5854.0},{"date":"2017-01-25","close":5796.0},{"date":"2017-01-26","close":5970.0},{"date":"2017-01-31","close":5760.0},{"date":"2017-02-01","close":5760.0},{"date":"2017-02-02","close":5800.0},{"date":"2017-02-03","close":5790.0},{"date":"2017-02-06","close":5850.0},{"date":"2017-02-07","close":5780.0},{"date":"2017-02-08","close":5780.0},{"date":"2017-02-09","close":5800.0},{"date":"2017-02-10","close":5920.0},{"date":"2017-02-13","close":5870.0},{"date":"2017-02-14","close":5920.0},{"date":"2017-02-15","close":5990.0},{"date":"2017-02-16","close":6050.0},{"date":"2017-02-17","close":5910.0},{"date":"2017-02-20","close":5700.0},{"date":"2017-02-21","close":5830.0},{"date":"2017-02-22","close":5950.0},{"date":"2017-02-23","close":5850.0},{"date":"2017-02-24","close":5890.0},{"date":"2017-02-27","close":5910.0},{"date":"2017-02-28","close":5850.0},{"date":"2017-03-02","close":6070.0},{"date":"2017-03-03","close":5890.0},{"date":"2017-03-06","close":5770.0},{"date":"2017-03-07","close":5770.0},{"date":"2017-03-08","close":5760.0},{"date":"2017-03-09","close":5790.0},{"date":"2017-03-10","close":5800.0},{"date":"2017-03-13","close":5830.0},{"date":"2017-03-14","close":5880.0},{"date":"2017-03-15","close":5920.0},{"date":"2017-03-16","close":6260.0},{"date":"2017-03-17","close":6350.0},{"date":"2017-03-20","close":6220.0},{"date":"2017-03-21","close":6330.0},{"date":"2017-03-22","close":6310.0},{"date":"2017-03-23","close":6190.0},{"date":"2017-03-24","close":6260.0},{"date":"2017-03-27","close":6050.0},{"date":"2017-03-28","close":6200.0},{"date":"2017-03-29","close":6180.0},{"date":"2017-03-30","close":6260.0},{"date":"2017-03-31","close":6310.0},{"date":"2017-04-03","close":6340.0},{"date":"2017-04-04","close":6200.0},{"date":"2017-04-05","close":6380.0},{"date":"2017-04-06","close":6420.0},{"date":"2017-04-07","close":6460.0},{"date":"2017-04-10","close":6390.0},{"date":"2017-04-11","close":6330.0},{"date":"2017-04-12","close":6320.0},{"date":"2017-04-13","close":6320.0},{"date":"2017-04-14","close":6230.0},{"date":"2017-04-17","close":6450.0},{"date":"2017-04-18","close":6390.0},{"date":"2017-04-19","close":6320.0},{"date":"2017-04-20","close":6350.0},{"date":"2017-04-21","close":6280.0},{"date":"2017-04-24","close":6220.0},{"date":"2017-04-25","close":6310.0},{"date":"2017-04-26","close":6400.0},{"date":"2017-04-27","close":6270.0},{"date":"2017-04-28","close":6220.0},{"date":"2017-05-02","close":6250.0},{"date":"2017-05-04","close":6250.0},{"date":"2017-05-08","close":6340.0},{"date":"2017-05-10","close":6310.0},{"date":"2017-05-11","close":6380.0},{"date":"2017-05-12","close":6450.0},{"date":"2017-05-15","close":6350.0},{"date":"2017-05-16","close":6330.0},{"date":"2017-05-17","close":6280.0},{"date":"2017-05-18","close":6290.0},{"date":"2017-05-19","close":6370.0},{"date":"2017-05-22","close":6380.0},{"date":"2017-05-23","close":6440.0},{"date":"2017-05-24","close":6420.0},{"date":"2017-05-25","close":6350.0},{"date":"2017-05-26","close":6360.0},{"date":"2017-05-29","close":6350.0},{"date":"2017-05-30","close":6380.0},{"date":"2017-05-31","close":6350.0},{"date":"2017-06-01","close":6370.0},{"date":"2017-06-02","close":6460.0},{"date":"2017-06-05","close":6400.0},{"date":"2017-06-07","close":6370.0},{"date":"2017-06-08","close":6390.0},{"date":"2017-06-09","close":6310.0},{"date":"2017-06-12","close":6270.0},{"date":"2017-06-13","close":6270.0},{"date":"2017-06-14","close":6310.0},{"date":"2017-06-15","close":6250.0},{"date":"2017-06-16","close":6260.0},{"date":"2017-06-19","close":6210.0},{"date":"2017-06-20","close":5990.0},{"date":"2017-06-21","close":6000.0},{"date":"2017-06-22","close":6130.0},{"date":"2017-06-23","close":6070.0},{"date":"2017-06-26","close":6000.0},{"date":"2017-06-27","close":6200.0},{"date":"2017-06-28","close":6220.0},{"date":"2017-06-29","close":6180.0},{"date":"2017-06-30","close":6180.0},{"date":"2017-07-03","close":6170.0},{"date":"2017-07-04","close":6050.0},{"date":"2017-07-05","close":6060.0},{"date":"2017-07-06","close":6100.0},{"date":"2017-07-07","close":6020.0},{"date":"2017-07-10","close":6020.0},{"date":"2017-07-11","close":6010.0},{"date":"2017-07-12","close":6030.0},{"date":"2017-07-13","close":5930.0},{"date":"2017-07-14","close":5730.0},{"date":"2017-07-17","close":5680.0},{"date":"2017-07-18","close":5700.0},{"date":"2017-07-19","close":5770.0},{"date":"2017-07-20","close":5800.0},{"date":"2017-07-21","close":5750.0},{"date":"2017-07-24","close":5710.0},{"date":"2017-07-25","close":5700.0},{"date":"2017-07-26","close":5680.0},{"date":"2017-07-27","close":5610.0},{"date":"2017-07-28","close":5550.0},{"date":"2017-07-31","close":5450.0},{"date":"2017-08-01","close":5530.0},{"date":"2017-08-02","close":5590.0},{"date":"2017-08-03","close":5530.0},{"date":"2017-08-04","close":5500.0},{"date":"2017-08-07","close":5510.0},{"date":"2017-08-08","close":5440.0},{"date":"2017-08-09","close":5260.0},{"date":"2017-08-10","close":5280.0},{"date":"2017-08-11","close":5080.0},{"date":"2017-08-14","close":5130.0},{"date":"2017-08-16","close":5000.0},{"date":"2017-08-17","close":4975.0},{"date":"2017-08-18","close":5000.0},{"date":"2017-08-21","close":5060.0},{"date":"2017-08-22","close":5050.0},{"date":"2017-08-23","close":5010.0},{"date":"2017-08-24","close":5020.0},{"date":"2017-08-25","close":5060.0},{"date":"2017-08-28","close":5070.0},{"date":"2017-08-29","close":5040.0},{"date":"2017-08-30","close":5010.0},{"date":"2017-08-31","close":5000.0},{"date":"2017-09-01","close":5230.0},{"date":"2017-09-04","close":5120.0},{"date":"2017-09-05","close":5010.0},{"date":"2017-09-06","close":5040.0},{"date":"2017-09-07","close":5150.0},{"date":"2017-09-08","close":5110.0},{"date":"2017-09-11","close":5200.0},{"date":"2017-09-12","close":5420.0},{"date":"2017-09-13","close":5420.0},{"date":"2017-09-14","close":5470.0},{"date":"2017-09-15","close":6580.0},{"date":"2017-09-18","close":6910.0},{"date":"2017-09-19","close":7050.0},{"date":"2017-09-20","close":6610.0},{"date":"2017-09-21","close":6440.0},{"date":"2017-09-22","close":6070.0},{"date":"2017-09-25","close":5610.0},{"date":"2017-09-26","close":5500.0},{"date":"2017-09-27","close":5620.0},{"date":"2017-09-28","close":5550.0},{"date":"2017-09-29","close":5670.0},{"date":"2017-10-10","close":5420.0},{"date":"2017-10-11","close":5530.0},{"date":"2017-10-12","close":5480.0},{"date":"2017-10-13","close":5280.0},{"date":"2017-10-16","close":5140.0},{"date":"2017-10-17","close":5340.0},{"date":"2017-10-18","close":5140.0},{"date":"2017-10-19","close":5150.0},{"date":"2017-10-20","close":5160.0},{"date":"2017-10-23","close":5340.0},{"date":"2017-10-24","close":5450.0},{"date":"2017-10-25","close":5470.0},{"date":"2017-10-26","close":5610.0},{"date":"2017-10-27","close":5540.0},{"date":"2017-10-30","close":5380.0},{"date":"2017-10-31","close":5440.0},{"date":"2017-11-01","close":5460.0},{"date":"2017-11-02","close":5600.0},{"date":"2017-11-03","close":5620.0},{"date":"2017-11-06","close":5600.0},{"date":"2017-11-07","close":5480.0},{"date":"2017-11-08","close":5600.0},{"date":"2017-11-09","close":5700.0},{"date":"2017-11-10","close":5690.0},{"date":"2017-11-13","close":5730.0},{"date":"2017-11-14","close":5780.0},{"date":"2017-11-15","close":5580.0},{"date":"2017-11-16","close":5640.0},{"date":"2017-11-17","close":5650.0},{"date":"2017-11-20","close":6130.0},{"date":"2017-11-21","close":6280.0},{"date":"2017-11-22","close":6370.0},{"date":"2017-11-23","close":6210.0},{"date":"2017-11-24","close":6270.0},{"date":"2017-11-27","close":6150.0},{"date":"2017-11-28","close":5990.0},{"date":"2017-11-29","close":5910.0},{"date":"2017-11-30","close":5820.0},{"date":"2017-12-01","close":5850.0},{"date":"2017-12-04","close":5700.0},{"date":"2017-12-05","close":5780.0},{"date":"2017-12-06","close":5790.0},{"date":"2017-12-07","close":5670.0},{"date":"2017-12-08","close":5590.0},{"date":"2017-12-11","close":5620.0},{"date":"2017-12-12","close":5650.0},{"date":"2017-12-13","close":6000.0},{"date":"2017-12-14","close":6270.0},{"date":"2017-12-15","close":6160.0},{"date":"2017-12-18","close":5910.0},{"date":"2017-12-19","close":5990.0},{"date":"2017-12-20","close":6270.0},{"date":"2017-12-21","close":6010.0},{"date":"2017-12-22","close":6250.0},{"date":"2017-12-26","close":6020.0},{"date":"2017-12-27","close":6010.0},{"date":"2017-12-28","close":6050.0},{"date":"2018-01-02","close":6347.2788},{"date":"2018-01-03","close":6535.3462},{"date":"2018-01-04","close":6601.1699},{"date":"2018-01-05","close":7193.5825},{"date":"2018-01-08","close":7212.3896},{"date":"2018-01-09","close":6967.9014},{"date":"2018-01-10","close":7306.4229},{"date":"2018-01-11","close":7146.5654},{"date":"2018-01-12","close":6723.4141},{"date":"2018-01-15","close":6648.186},{"date":"2018-01-16","close":6817.4468},{"date":"2018-01-17","close":6751.624},{"date":"2018-01-18","close":6732.8174},{"date":"2018-01-19","close":6685.8003},{"date":"2018-01-22","close":6751.624},{"date":"2018-01-23","close":7118.3555},{"date":"2018-01-24","close":6986.708},{"date":"2018-01-25","close":8274.9707},{"date":"2018-01-26","close":8049.29},{"date":"2018-01-29","close":8839.1738},{"date":"2018-01-30","close":8641.7021},{"date":"2018-01-31","close":8735.7363},{"date":"2018-02-01","close":8726.333},{"date":"2018-02-02","close":8660.5088},{"date":"2018-02-05","close":8491.249},{"date":"2018-02-06","close":8528.8623},{"date":"2018-02-07","close":8021.0796},{"date":"2018-02-08","close":8256.1641},{"date":"2018-02-09","close":7992.8687},{"date":"2018-02-12","close":7757.7852},{"date":"2018-02-13","close":7861.2217},{"date":"2018-02-14","close":7992.8687},{"date":"2018-02-19","close":8321.9863},{"date":"2018-02-20","close":8068.0962},{"date":"2018-02-21","close":8086.9033},{"date":"2018-02-22","close":8105.7104},{"date":"2018-02-23","close":7945.8516},{"date":"2018-02-26","close":7785.9951},{"date":"2018-02-27","close":7691.9614},{"date":"2018-02-28","close":7522.7017},{"date":"2018-03-02","close":7503.894},{"date":"2018-03-05","close":7297.0195},{"date":"2018-03-06","close":7400.4565},{"date":"2018-03-07","close":7287.6162},{"date":"2018-03-08","close":7372.2471},{"date":"2018-03-09","close":7494.4902},{"date":"2018-03-12","close":7842.4155},{"date":"2018-03-13","close":7663.7515},{"date":"2018-03-14","close":7833.0117},{"date":"2018-03-15","close":7654.3481},{"date":"2018-03-16","close":7626.1377},{"date":"2018-03-19","close":7381.6504},{"date":"2018-03-20","close":7344.0371},{"date":"2018-03-21","close":7804.8018},{"date":"2018-03-22","close":7861.2217},{"date":"2018-03-23","close":8086.9033},{"date":"2018-03-26","close":10202.6631},{"date":"2018-03-27","close":10484.7646},{"date":"2018-03-28","close":10860.8984},{"date":"2018-03-29","close":11143.001},{"date":"2018-03-30","close":11095.9834},{"date":"2018-04-02","close":11331.0664},{"date":"2018-04-03","close":11613.168},{"date":"2018-04-04","close":10860.8984},{"date":"2018-04-05","close":10437.7471},{"date":"2018-04-06","close":10531.7793},{"date":"2018-04-09","close":10108.6279},{"date":"2018-04-10","close":10202.6631},{"date":"2018-04-11","close":10531.7793},{"date":"2018-04-12","close":11284.0508},{"date":"2018-04-13","close":11048.9658},{"date":"2018-04-16","close":11284.0508},{"date":"2018-04-17","close":11519.1357},{"date":"2018-04-18","close":10813.8828},{"date":"2018-04-19","close":11143.001},{"date":"2018-04-20","close":11001.9502},{"date":"2018-04-23","close":10014.5957},{"date":"2018-04-24","close":10061.6113},{"date":"2018-04-25","close":9638.4609},{"date":"2018-04-26","close":9497.4092},{"date":"2018-04-27","close":9685.4775},{"date":"2018-04-30","close":9365.7617},{"date":"2018-05-02","close":9920.5625},{"date":"2018-05-03","close":9544.4268},{"date":"2018-05-04","close":9121.2754},{"date":"2018-05-08","close":8867.3818},{"date":"2018-05-09","close":8933.207},{"date":"2018-05-10","close":8961.417},{"date":"2018-05-11","close":9356.3604},{"date":"2018-05-14","close":9187.0986},{"date":"2018-05-15","close":8876.7861},{"date":"2018-05-16","close":8425.4238},{"date":"2018-05-17","close":8575.8789},{"date":"2018-05-18","close":9262.3252},{"date":"2018-05-21","close":8876.7861},{"date":"2018-05-23","close":8829.7705},{"date":"2018-05-24","close":8594.6855},{"date":"2018-05-25","close":8331.3906},{"date":"2018-05-28","close":8613.4922},{"date":"2018-05-29","close":8331.3906},{"date":"2018-05-30","close":8049.29},{"date":"2018-05-31","close":8256.1641},{"date":"2018-06-01","close":8227.9531},{"date":"2018-06-04","close":8463.0391},{"date":"2018-06-05","close":8378.4072},{"date":"2018-06-07","close":8594.6855},{"date":"2018-06-08","close":8848.5762},{"date":"2018-06-11","close":8679.3154},{"date":"2018-06-12","close":8707.5254},{"date":"2018-06-14","close":8321.9863},{"date":"2018-06-15","close":8293.7793},{"date":"2018-06-18","close":7663.7515},{"date":"2018-06-19","close":7428.6665},{"date":"2018-06-20","close":7626.1377},{"date":"2018-06-21","close":7626.1377},{"date":"2018-06-22","close":7287.6162},{"date":"2018-06-25","close":7908.2383},{"date":"2018-06-26","close":8115.1128},{"date":"2018-06-27","close":7663.7515},{"date":"2018-06-28","close":7325.2295},{"date":"2018-06-29","close":7710.7681},{"date":"2018-07-02","close":7663.7515},{"date":"2018-07-03","close":7494.4902},{"date":"2018-07-04","close":8105.7104},{"date":"2018-07-05","close":7748.3813},{"date":"2018-07-06","close":7738.9785},{"date":"2018-07-09","close":7776.5918},{"date":"2018-07-10","close":8002.2725},{"date":"2018-07-11","close":7785.9951},{"date":"2018-07-12","close":7908.2383},{"date":"2018-07-13","close":7898.8354},{"date":"2018-07-16","close":7701.3647},{"date":"2018-07-17","close":7644.9443},{"date":"2018-07-18","close":7569.7178},{"date":"2018-07-19","close":7475.6831},{"date":"2018-07-20","close":7419.2637},{"date":"2018-07-23","close":7090.145},{"date":"2018-07-24","close":7184.1797},{"date":"2018-07-25","close":7080.7422},{"date":"2018-07-26","close":7325.2295},{"date":"2018-07-27","close":7522.7017},{"date":"2018-07-30","close":7522.7017},{"date":"2018-07-31","close":7588.5244},{"date":"2018-08-01","close":7644.9443},{"date":"2018-08-02","close":7673.1548},{"date":"2018-08-03","close":7673.1548},{"date":"2018-08-06","close":7579.1206},{"date":"2018-08-07","close":7588.5244},{"date":"2018-08-08","close":7541.5068},{"date":"2018-08-09","close":9055.4512},{"date":"2018-08-10","close":8528.8623},{"date":"2018-08-13","close":8086.9033},{"date":"2018-08-14","close":8265.5674},{"date":"2018-08-16","close":8557.0723},{"date":"2018-08-17","close":8463.0391},{"date":"2018-08-20","close":8246.7598},{"date":"2018-08-21","close":8463.0391},{"date":"2018-08-22","close":8735.7363},{"date":"2018-08-23","close":8839.1738},{"date":"2018-08-24","close":8792.1572},{"date":"2018-08-27","close":8867.3818},{"date":"2018-08-28","close":8716.9297},{"date":"2018-08-29","close":9130.6777},{"date":"2018-08-30","close":9046.0479},{"date":"2018-08-31","close":9027.2412},{"date":"2018-09-03","close":8952.0146},{"date":"2018-09-04","close":8989.6279},{"date":"2018-09-05","close":9130.6777},{"date":"2018-09-06","close":9281.1318},{"date":"2018-09-07","close":9393.9727},{"date":"2018-09-10","close":9149.4854},{"date":"2018-09-11","close":9252.9219},{"date":"2018-09-12","close":9252.9219},{"date":"2018-09-13","close":9393.9727},{"date":"2018-09-14","close":9356.3604},{"date":"2018-09-17","close":9309.3418},{"date":"2018-09-18","close":9130.6777},{"date":"2018-09-19","close":8801.5586},{"date":"2018-09-20","close":8538.2646},{"date":"2018-09-21","close":8726.333},{"date":"2018-09-27","close":8792.1572},{"date":"2018-09-28","close":8745.1396},{"date":"2018-10-01","close":8669.9131},{"date":"2018-10-02","close":8575.8789},{"date":"2018-10-04","close":8463.0391},{"date":"2018-10-05","close":8321.9863},{"date":"2018-10-08","close":8274.9707},{"date":"2018-10-10","close":7738.9785},{"date":"2018-10-11","close":7268.8091},{"date":"2018-10-12","close":7485.0874},{"date":"2018-10-15","close":7438.0703},{"date":"2018-10-16","close":7663.7515},{"date":"2018-10-17","close":8068.0962},{"date":"2018-10-18","close":7804.8018},{"date":"2018-10-19","close":7212.3896},{"date":"2018-10-22","close":7080.7422},{"date":"2018-10-23","close":6676.3965},{"date":"2018-10-24","close":6591.7671},{"date":"2018-10-25","close":6460.1191},{"date":"2018-10-26","close":5877.1104},{"date":"2018-10-29","close":5453.958},{"date":"2018-10-30","close":5632.6221},{"date":"2018-10-31","close":5811.2861},{"date":"2018-11-01","close":5858.3032},{"date":"2018-11-02","close":6366.0854},{"date":"2018-11-05","close":6281.4551},{"date":"2018-11-06","close":6253.2451},{"date":"2018-11-07","close":6112.1943},{"date":"2018-11-08","close":6366.0854},{"date":"2018-11-09","close":6319.0688},{"date":"2018-11-12","close":6300.2617},{"date":"2018-11-13","close":6206.228},{"date":"2018-11-14","close":6159.2119},{"date":"2018-11-15","close":6159.2119},{"date":"2018-11-16","close":6347.2788},{"date":"2018-11-19","close":6497.7324},{"date":"2018-11-20","close":6366.0854},{"date":"2018-11-21","close":6281.4551},{"date":"2018-11-22","close":6149.8076},{"date":"2018-11-23","close":5933.5303},{"date":"2018-11-26","close":6018.1606},{"date":"2018-11-27","close":6121.5977},{"date":"2018-11-28","close":6074.5811},{"date":"2018-11-29","close":6168.6147},{"date":"2018-11-30","close":6046.3706},{"date":"2018-12-03","close":6046.3706},{"date":"2018-12-04","close":6046.3706},{"date":"2018-12-05","close":5989.9507},{"date":"2018-12-06","close":5736.0591},{"date":"2018-12-07","close":5773.6729},{"date":"2018-12-10","close":5764.269},{"date":"2018-12-11","close":5604.4121},{"date":"2018-12-12","close":5971.144},{"date":"2018-12-13","close":6121.5977},{"date":"2018-12-14","close":5980.5469},{"date":"2018-12-17","close":6300.2617},{"date":"2018-12-18","close":7174.7764},{"date":"2018-12-19","close":6920.8848},{"date":"2018-12-20","close":6958.498},{"date":"2018-12-21","close":6723.4141},{"date":"2018-12-24","close":6535.3462},{"date":"2018-12-26","close":6704.6074},{"date":"2018-12-27","close":6733.0967},{"date":"2018-12-28","close":6932.5259},{"date":"2019-01-02","close":6999.002},{"date":"2019-01-03","close":6932.5259},{"date":"2019-01-04","close":6742.5928},{"date":"2019-01-07","close":6818.5664},{"date":"2019-01-08","close":6723.6006},{"date":"2019-01-09","close":6723.6006},{"date":"2019-01-10","close":6790.0767},{"date":"2019-01-11","close":6913.5322},{"date":"2019-01-14","close":7027.4917},{"date":"2019-01-15","close":7150.9478},{"date":"2019-01-16","close":7321.8867},{"date":"2019-01-17","close":7739.7378},{"date":"2019-01-18","close":8879.3311},{"date":"2019-01-21","close":9116.7461},{"date":"2019-01-22","close":8413.9961},{"date":"2019-01-23","close":8395.0039},{"date":"2019-01-24","close":8271.5488},{"date":"2019-01-25","close":8385.5059},{"date":"2019-01-28","close":8784.3643},{"date":"2019-01-29","close":8537.4531},{"date":"2019-01-30","close":8290.541},{"date":"2019-01-31","close":8005.6426},{"date":"2019-02-01","close":8148.0913},{"date":"2019-02-07","close":8138.5952},{"date":"2019-02-08","close":8195.5742},{"date":"2019-02-11","close":7986.6484},{"date":"2019-02-12","close":7815.7104},{"date":"2019-02-13","close":7910.6763},{"date":"2019-02-14","close":7863.1934},{"date":"2019-02-15","close":7777.7236},{"date":"2019-02-18","close":7796.7168},{"date":"2019-02-19","close":7844.2002},{"date":"2019-02-20","close":7815.7104},{"date":"2019-02-21","close":7806.2134},{"date":"2019-02-22","close":7654.2676},{"date":"2019-02-25","close":7882.1865},{"date":"2019-02-26","close":7768.2271},{"date":"2019-02-27","close":7834.7036},{"date":"2019-02-28","close":7511.8188},{"date":"2019-03-04","close":7416.853},{"date":"2019-03-05","close":7787.2202},{"date":"2019-03-06","close":7806.2134},{"date":"2019-03-07","close":7682.7578},{"date":"2019-03-08","close":7511.8188},{"date":"2019-03-11","close":7454.8394},{"date":"2019-03-12","close":7378.8662},{"date":"2019-03-13","close":7141.4517},{"date":"2019-03-14","close":7236.417},{"date":"2019-03-15","close":6980.0088},{"date":"2019-03-18","close":7055.9814},{"date":"2019-03-19","close":6999.002},{"date":"2019-03-20","close":7036.9883},{"date":"2019-03-21","close":6951.519},{"date":"2019-03-22","close":6790.0767},{"date":"2019-03-25","close":6742.5928},{"date":"2019-03-26","close":6742.5928},{"date":"2019-03-27","close":6590.6479},{"date":"2019-03-28","close":6647.627},{"date":"2019-03-29","close":6809.0698},{"date":"2019-04-01","close":6904.0356},{"date":"2019-04-02","close":7008.4985},{"date":"2019-04-03","close":7017.9946},{"date":"2019-04-04","close":7065.4775},{"date":"2019-04-05","close":7122.458},{"date":"2019-04-08","close":7036.9883},{"date":"2019-04-09","close":6942.0225},{"date":"2019-04-10","close":6980.0088},{"date":"2019-04-11","close":7036.9883},{"date":"2019-04-12","close":7217.4238},{"date":"2019-04-15","close":7198.4302},{"date":"2019-04-16","close":7055.9814},{"date":"2019-04-17","close":7103.4648},{"date":"2019-04-18","close":7093.9683},{"date":"2019-04-19","close":7093.9683},{"date":"2019-04-22","close":7065.4775},{"date":"2019-04-23","close":7065.4775},{"date":"2019-04-24","close":6932.5259},{"date":"2019-04-25","close":6704.6069},{"date":"2019-04-26","close":6742.5928},{"date":"2019-04-29","close":6790.0767},{"date":"2019-04-30","close":6704.6069},{"date":"2019-05-02","close":6799.5732},{"date":"2019-05-03","close":6866.0493},{"date":"2019-05-07","close":6704.6069},{"date":"2019-05-08","close":6590.6479},{"date":"2019-05-09","close":6267.7627},{"date":"2019-05-10","close":6315.2461},{"date":"2019-05-13","close":6153.8037},{"date":"2019-05-14","close":6096.8237},{"date":"2019-05-15","close":6239.2725},{"date":"2019-05-16","close":6220.2803},{"date":"2019-05-17","close":6229.7764},{"date":"2019-05-20","close":6058.8374},{"date":"2019-05-21","close":6001.8579},{"date":"2019-05-22","close":5992.3613},{"date":"2019-05-23","close":5773.9385},{"date":"2019-05-24","close":5792.9321},{"date":"2019-05-27","close":5830.9189},{"date":"2019-05-28","close":5982.8647},{"date":"2019-05-29","close":5887.8984},{"date":"2019-05-30","close":5821.4219},{"date":"2019-05-31","close":5764.4429},{"date":"2019-06-03","close":5754.9463},{"date":"2019-06-04","close":5878.4019},{"date":"2019-06-05","close":5878.4019},{"date":"2019-06-07","close":6011.3545},{"date":"2019-06-10","close":6001.8579},{"date":"2019-06-11","close":6030.3481},{"date":"2019-06-12","close":6058.8374},{"date":"2019-06-13","close":6020.8506},{"date":"2019-06-14","close":6030.3481},{"date":"2019-06-17","close":6486.1851},{"date":"2019-06-18","close":6381.7227},{"date":"2019-06-19","close":6381.7227},{"date":"2019-06-20","close":6457.6948},{"date":"2019-06-21","close":6429.2051},{"date":"2019-06-24","close":6429.2051},{"date":"2019-06-25","close":6315.2461},{"date":"2019-06-26","close":6305.7495},{"date":"2019-06-27","close":6277.2593},{"date":"2019-06-28","close":6457.6948},{"date":"2019-07-01","close":6476.688},{"date":"2019-07-02","close":6495.6816},{"date":"2019-07-03","close":6391.2183},{"date":"2019-07-04","close":6362.729},{"date":"2019-07-05","close":6201.2871},{"date":"2019-07-08","close":5821.4219},{"date":"2019-07-09","close":5678.9731},{"date":"2019-07-10","close":5707.4629},{"date":"2019-07-11","close":5783.436},{"date":"2019-07-12","close":5916.3882},{"date":"2019-07-15","close":5906.8916},{"date":"2019-07-16","close":5887.8984},{"date":"2019-07-17","close":5754.9463},{"date":"2019-07-18","close":5830.9189},{"date":"2019-07-19","close":5830.9189},{"date":"2019-07-22","close":5811.9253},{"date":"2019-07-23","close":5745.4492},{"date":"2019-07-24","close":5631.4897},{"date":"2019-07-25","close":5517.5303},{"date":"2019-07-26","close":5470.0474},{"date":"2019-07-29","close":5128.1699},{"date":"2019-07-30","close":5128.1699},{"date":"2019-07-31","close":5147.1626},{"date":"2019-08-01","close":5090.1836},{"date":"2019-08-02","close":5061.6938},{"date":"2019-08-05","close":4525.1348},{"date":"2019-08-06","close":4411.1758},{"date":"2019-08-07","close":4539.3799},{"date":"2019-08-08","close":4700.8218},{"date":"2019-08-09","close":4786.292},{"date":"2019-08-12","close":4871.7607},{"date":"2019-08-13","close":4919.2446},{"date":"2019-08-14","close":4938.2373},{"date":"2019-08-16","close":4862.2642},{"date":"2019-08-19","close":4900.2505},{"date":"2019-08-20","close":5033.2031},{"date":"2019-08-21","close":5147.1626},{"date":"2019-08-22","close":5052.1963},{"date":"2019-08-23","close":5061.6938},{"date":"2019-08-26","close":4957.231},{"date":"2019-08-27","close":4985.7207},{"date":"2019-08-28","close":5099.6797},{"date":"2019-08-29","close":5061.6938},{"date":"2019-08-30","close":5147.1626},{"date":"2019-09-02","close":5185.1489},{"date":"2019-09-03","close":5156.6592},{"date":"2019-09-04","close":5156.6592},{"date":"2019-09-05","close":5156.6592},{"date":"2019-09-06","close":5251.6255},{"date":"2019-09-09","close":5337.0952},{"date":"2019-09-10","close":5365.5845},{"date":"2019-09-11","close":5413.0684},{"date":"2019-09-16","close":5422.5645},{"date":"2019-09-17","close":5422.5645},{"date":"2019-09-18","close":5441.5581},{"date":"2019-09-19","close":5460.5513},{"date":"2019-09-20","close":5432.0615},{"date":"2019-09-23","close":5356.0879},{"date":"2019-09-24","close":5546.0205},{"date":"2019-09-25","close":5460.5513},{"date":"2019-09-26","close":5299.1089},{"date":"2019-09-27","close":5337.0952},{"date":"2019-09-30","close":5166.1558},{"date":"2019-10-01","close":5147.1626},{"date":"2019-10-02","close":5090.1836},{"date":"2019-10-04","close":4995.2173},{"date":"2019-10-07","close":4843.2715},{"date":"2019-10-08","close":4900.2505},{"date":"2019-10-10","close":4824.2783},{"date":"2019-10-11","close":4833.7749},{"date":"2019-10-14","close":4862.2642},{"date":"2019-10-15","close":5033.2031},{"date":"2019-10-16","close":5023.707},{"date":"2019-10-17","close":4947.7334},{"date":"2019-10-18","close":4890.7544},{"date":"2019-10-21","close":5479.5444},{"date":"2019-10-22","close":5678.9731},{"date":"2019-10-23","close":5479.5444},{"date":"2019-10-24","close":5821.4219},{"date":"2019-10-25","close":5735.9526},{"date":"2019-10-28","close":5745.4492},{"date":"2019-10-29","close":5621.9932},{"date":"2019-10-30","close":5640.9858},{"date":"2019-10-31","close":5650.4834},{"date":"2019-11-01","close":5612.4976},{"date":"2019-11-04","close":5650.4834},{"date":"2019-11-05","close":5621.9932},{"date":"2019-11-06","close":5659.98},{"date":"2019-11-07","close":5688.4697},{"date":"2019-11-08","close":5678.9731},{"date":"2019-11-11","close":5650.4834},{"date":"2019-11-12","close":5726.4561},{"date":"2019-11-13","close":5669.4761},{"date":"2019-11-14","close":5640.9858},{"date":"2019-11-15","close":5593.5034},{"date":"2019-11-18","close":5470.0474},{"date":"2019-11-19","close":5441.5581},{"date":"2019-11-20","close":5185.1489},{"date":"2019-11-21","close":5080.686},{"date":"2019-11-22","close":5071.1899},{"date":"2019-11-25","close":5147.1626},{"date":"2019-11-26","close":5232.6323},{"date":"2019-11-27","close":5213.6392},{"date":"2019-11-28","close":5128.1699},{"date":"2019-11-29","close":5014.21},{"date":"2019-12-02","close":5023.707},{"date":"2019-12-03","close":4909.7476},{"date":"2019-12-04","close":4871.7607},{"date":"2019-12-05","close":4805.2847},{"date":"2019-12-06","close":4909.7476},{"date":"2019-12-09","close":4938.2373},{"date":"2019-12-10","close":4938.2373},{"date":"2019-12-11","close":4890.7544},{"date":"2019-12-12","close":4938.2373},{"date":"2019-12-13","close":5004.7134},{"date":"2019-12-16","close":5033.2031},{"date":"2019-12-17","close":5004.7134},{"date":"2019-12-18","close":4966.7275},{"date":"2019-12-19","close":4966.7275},{"date":"2019-12-20","close":4985.7207},{"date":"2019-12-23","close":4862.2642},{"date":"2019-12-24","close":4814.7817},{"date":"2019-12-26","close":4871.7607},{"date":"2019-12-27","close":4938.2373},{"date":"2019-12-30","close":4919.2446},{"date":"2020-01-02","close":4976.2241},{"date":"2020-01-03","close":4966.7275},{"date":"2020-01-06","close":4871.7607},{"date":"2020-01-07","close":4909.7476},{"date":"2020-01-08","close":4582.1143},{"date":"2020-01-09","close":4700.8218},{"date":"2020-01-10","close":4900.2505},{"date":"2020-01-13","close":4966.7275},{"date":"2020-01-14","close":5004.7134},{"date":"2020-01-15","close":5090.1836},{"date":"2020-01-16","close":5128.1699},{"date":"2020-01-17","close":5052.1963},{"date":"2020-01-20","close":5033.2031},{"date":"2020-01-21","close":5033.2031},{"date":"2020-01-22","close":5166.1558},{"date":"2020-01-23","close":5175.6523},{"date":"2020-01-28","close":5071.1899},{"date":"2020-01-29","close":5042.6997},{"date":"2020-01-30","close":5156.6592},{"date":"2020-01-31","close":5004.7134},{"date":"2020-02-03","close":4824.2783},{"date":"2020-02-04","close":4966.7275},{"date":"2020-02-05","close":5033.2031},{"date":"2020-02-06","close":5147.1626},{"date":"2020-02-07","close":5109.1768},{"date":"2020-02-10","close":5118.6729},{"date":"2020-02-11","close":5479.5444},{"date":"2020-02-12","close":5517.5303},{"date":"2020-02-13","close":5470.0474},{"date":"2020-02-14","close":5603.0},{"date":"2020-02-17","close":5726.4561},{"date":"2020-02-18","close":5517.5303},{"date":"2020-02-19","close":5470.0474},{"date":"2020-02-20","close":5441.5581},{"date":"2020-02-21","close":5156.6592},{"date":"2020-02-24","close":4843.2715},{"date":"2020-02-25","close":4985.7207},{"date":"2020-02-26","close":4871.7607},{"date":"2020-02-27","close":4843.2715},{"date":"2020-02-28","close":4586.8628},{"date":"2020-03-02","close":4558.373},{"date":"2020-03-03","close":4577.3657},{"date":"2020-03-04","close":4672.3325},{"date":"2020-03-05","close":4786.292},{"date":"2020-03-06","close":4672.3325},{"date":"2020-03-09","close":4672.3325},{"date":"2020-03-10","close":4320.958},{"date":"2020-03-11","close":4126.2773},{"date":"2020-03-12","close":3925.0},{"date":"2020-03-13","close":3276.3306},{"date":"2020-03-16","close":2848.9832},{"date":"2020-03-17","close":3019.9221},{"date":"2020-03-18","close":2863.228},{"date":"2020-03-19","close":2250.6968},{"date":"2020-03-20","close":2416.8875},{"date":"2020-03-23","close":2155.7305},{"date":"2020-03-24","close":2269.6899},{"date":"2020-03-25","close":2583.0779},{"date":"2020-03-26","close":2829.99},{"date":"2020-03-27","close":2848.9832},{"date":"2020-03-30","close":2924.9561},{"date":"2020-03-31","close":3124.3848},{"date":"2020-04-01","close":3209.8542},{"date":"2020-04-02","close":3271.582},{"date":"2020-04-03","close":3357.0515},{"date":"2020-04-06","close":3608.7119},{"date":"2020-04-07","close":3627.7053},{"date":"2020-04-08","close":3803.3926},{"date":"2020-04-09","close":3903.1067},{"date":"2020-04-10","close":3893.6101},{"date":"2020-04-13","close":3703.678},{"date":"2020-04-14","close":3708.4265},{"date":"2020-04-16","close":3665.6914},{"date":"2020-04-17","close":3893.6101},{"date":"2020-04-20","close":4292.4678},{"date":"2020-04-21","close":3969.5828},{"date":"2020-04-22","close":3922.1001},{"date":"2020-04-23","close":3879.3652},{"date":"2020-04-24","close":3732.168},{"date":"2020-04-27","close":3841.3789},{"date":"2020-04-28","close":3784.3992},{"date":"2020-04-29","close":3798.6445},{"date":"2020-05-04","close":3779.6511},{"date":"2020-05-06","close":3798.6445},{"date":"2020-05-07","close":3789.1477},{"date":"2020-05-08","close":3841.3789},{"date":"2020-05-11","close":3841.3789},{"date":"2020-05-12","close":3755.9094},{"date":"2020-05-13","close":3755.9094},{"date":"2020-05-14","close":3741.6641},{"date":"2020-05-15","close":3589.7185},{"date":"2020-05-18","close":3499.501},{"date":"2020-05-19","close":3698.9297},{"date":"2020-05-20","close":3722.6714},{"date":"2020-05-21","close":3936.345},{"date":"2020-05-22","close":3903.1067},{"date":"2020-05-25","close":3988.5762},{"date":"2020-05-26","close":4036.0591},{"date":"2020-05-27","close":3974.3318},{"date":"2020-05-28","close":4026.5627},{"date":"2020-05-29","close":3993.3242},{"date":"2020-06-01","close":3998.0732},{"date":"2020-06-02","close":4007.5696},{"date":"2020-06-03","close":4059.8005},{"date":"2020-06-04","close":4069.2976},{"date":"2020-06-05","close":4093.0393},{"date":"2020-06-08","close":4093.0393},{"date":"2020-06-09","close":4078.7944},{"date":"2020-06-10","close":4093.0393},{"date":"2020-06-11","close":4107.2837},{"date":"2020-06-12","close":4078.7944},{"date":"2020-06-15","close":3703.678},{"date":"2020-06-16","close":3817.6372},{"date":"2020-06-17","close":3808.1404},{"date":"2020-06-18","close":3765.4062},{"date":"2020-06-19","close":3798.6445},{"date":"2020-06-22","close":3755.9094},{"date":"2020-06-23","close":3912.6033},{"date":"2020-06-24","close":3983.8281},{"date":"2020-06-25","close":3979.0798},{"date":"2020-06-26","close":3950.5901},{"date":"2020-06-29","close":3898.3584},{"date":"2020-06-30","close":3898.3584},{"date":"2020-07-01","close":3931.5967},{"date":"2020-07-02","close":4088.2908},{"date":"2020-07-03","close":3950.5901},{"date":"2020-07-06","close":4064.5493},{"date":"2020-07-07","close":3998.0732},{"date":"2020-07-08","close":4225.9922},{"date":"2020-07-09","close":4083.5425},{"date":"2020-07-10","close":4036.0591},{"date":"2020-07-13","close":4135.7744},{"date":"2020-07-14","close":4871.7607},{"date":"2020-07-15","close":4852.7676},{"date":"2020-07-16","close":5118.6729},{"date":"2020-07-17","close":5061.6938},{"date":"2020-07-20","close":5223.1353},{"date":"2020-07-21","close":5118.6729},{"date":"2020-07-22","close":5014.21},{"date":"2020-07-23","close":4805.2847},{"date":"2020-07-24","close":4624.8491},{"date":"2020-07-27","close":4767.2983},{"date":"2020-07-28","close":4748.3052},{"date":"2020-07-29","close":4667.584},{"date":"2020-07-30","close":4615.3525},{"date":"2020-07-31","close":4862.2642},{"date":"2020-08-03","close":4900.2505},{"date":"2020-08-04","close":4890.7544},{"date":"2020-08-05","close":4814.7817},{"date":"2020-08-06","close":4824.2783},{"date":"2020-08-07","close":4843.2715},{"date":"2020-08-10","close":5128.1699},{"date":"2020-08-11","close":5023.707},{"date":"2020-08-12","close":5470.0474},{"date":"2020-08-13","close":5603.0},{"date":"2020-08-14","close":6353.2329},{"date":"2020-08-18","close":5242.1294},{"date":"2020-08-19","close":5536.5234},{"date":"2020-08-20","close":5318.1011},{"date":"2020-08-21","close":5128.1699},{"date":"2020-08-24","close":5185.1489},{"date":"2020-08-25","close":5432.0615},{"date":"2020-08-26","close":5603.0},{"date":"2020-08-27","close":5270.6187},{"date":"2020-08-28","close":5688.4697},{"date":"2020-08-31","close":5650.4834},{"date":"2020-09-01","close":6153.8037},{"date":"2020-09-02","close":6087.3271},{"date":"2020-09-03","close":6457.6948},{"date":"2020-09-04","close":6381.7227},{"date":"2020-09-07","close":6543.1641},{"date":"2020-09-08","close":6571.6543},{"date":"2020-09-09","close":6609.6406},{"date":"2020-09-10","close":7131.9541},{"date":"2020-09-11","close":6932.5259},{"date":"2020-09-14","close":6942.0225},{"date":"2020-09-15","close":6942.0225},{"date":"2020-09-16","close":6647.627},{"date":"2020-09-17","close":6514.6748},{"date":"2020-09-18","close":6372.2256},{"date":"2020-09-21","close":6286.7559},{"date":"2020-09-22","close":5878.4019},{"date":"2020-09-23","close":6030.3481},{"date":"2020-09-24","close":5621.9932},{"date":"2020-09-25","close":5565.0142},{"date":"2020-09-28","close":5916.3882},{"date":"2020-09-29","close":6144.3066},{"date":"2020-10-05","close":6239.2725},{"date":"2020-10-06","close":6172.7969},{"date":"2020-10-07","close":6239.2725},{"date":"2020-10-08","close":6505.1782},{"date":"2020-10-12","close":6505.1782},{"date":"2020-10-13","close":6866.0493},{"date":"2020-10-14","close":6628.6343},{"date":"2020-10-15","close":6438.7017},{"date":"2020-10-16","close":6096.8237},{"date":"2020-10-19","close":5944.8779},{"date":"2020-10-20","close":6210.7832},{"date":"2020-10-21","close":6077.8306},{"date":"2020-10-22","close":5887.8984},{"date":"2020-10-23","close":5935.3818},{"date":"2020-10-26","close":5764.4429},{"date":"2020-10-27","close":5697.9663},{"date":"2020-10-28","close":5906.8916},{"date":"2020-10-29","close":6125.3135},{"date":"2020-10-30","close":6068.3345},{"date":"2020-11-02","close":6115.8169},{"date":"2020-11-03","close":6049.3408},{"date":"2020-11-04","close":5897.3955},{"date":"2020-11-05","close":6172.7969},{"date":"2020-11-06","close":6372.2256},{"date":"2020-11-09","close":6419.7085},{"date":"2020-11-10","close":6353.2329},{"date":"2020-11-11","close":6372.2256},{"date":"2020-11-12","close":6258.2661},{"date":"2020-11-13","close":6144.3066},{"date":"2020-11-16","close":6144.3066},{"date":"2020-11-17","close":6096.8237},{"date":"2020-11-18","close":6049.3408},{"date":"2020-11-19","close":6001.8579},{"date":"2020-11-20","close":6058.8374},{"date":"2020-11-23","close":6068.3345},{"date":"2020-11-24","close":6258.2661},{"date":"2020-11-25","close":6077.8306},{"date":"2020-11-26","close":6068.3345},{"date":"2020-11-27","close":6144.3066},{"date":"2020-11-30","close":6125.3135},{"date":"2020-12-01","close":6172.7969},{"date":"2020-12-02","close":6220.2803},{"date":"2020-12-03","close":6125.3135},{"date":"2020-12-04","close":6030.3481},{"date":"2020-12-07","close":5897.3955},{"date":"2020-12-08","close":5849.9121},{"date":"2020-12-09","close":5859.4087},{"date":"2020-12-10","close":5887.8984},{"date":"2020-12-11","close":5868.9053},{"date":"2020-12-14","close":5783.436},{"date":"2020-12-15","close":5735.9526},{"date":"2020-12-16","close":5802.4287},{"date":"2020-12-17","close":5830.9189},{"date":"2020-12-18","close":5849.9121},{"date":"2020-12-21","close":5792.9321},{"date":"2020-12-22","close":5707.4629},{"date":"2020-12-23","close":6001.8579},{"date":"2020-12-24","close":5982.8647},{"date":"2020-12-28","close":5792.9321},{"date":"2020-12-29","close":5887.8984},{"date":"2020-12-30","close":6106.3203},{"date":"2021-01-04","close":6495.6812},{"date":"2021-01-05","close":6448.1987},{"date":"2021-01-06","close":6476.6885},{"date":"2021-01-07","close":6980.0083},{"date":"2021-01-08","close":7426.3491},{"date":"2021-01-11","close":7454.8394},{"date":"2021-01-12","close":7302.8931},{"date":"2021-01-13","close":7834.7031},{"date":"2021-01-14","close":7739.7373},{"date":"2021-01-15","close":7891.6831},{"date":"2021-01-18","close":7445.3428},{"date":"2021-01-19","close":7787.2207},{"date":"2021-01-20","close":7787.2207},{"date":"2021-01-21","close":7901.1792},{"date":"2021-01-22","close":7663.7646},{"date":"2021-01-25","close":7644.7715},{"date":"2021-01-26","close":7948.6626},{"date":"2021-01-27","close":7815.7104},{"date":"2021-01-28","close":7340.8794},{"date":"2021-01-29","close":6647.6279},{"date":"2021-02-01","close":6980.0083},{"date":"2021-02-02","close":6942.0225},{"date":"2021-02-03","close":7578.2949},{"date":"2021-02-04","close":7625.7783},{"date":"2021-02-05","close":7597.2886},{"date":"2021-02-08","close":7445.3428},{"date":"2021-02-09","close":7397.8599},{"date":"2021-02-10","close":7568.7983},{"date":"2021-02-15","close":7416.853},{"date":"2021-02-16","close":7416.853},{"date":"2021-02-17","close":7597.2886},{"date":"2021-02-18","close":7312.3901},{"date":"2021-02-19","close":7236.4175},{"date":"2021-02-22","close":6970.5117},{"date":"2021-02-23","close":7207.9272},{"date":"2021-02-24","close":6847.0562},{"date":"2021-02-25","close":7036.9883},{"date":"2021-02-26","close":6828.063},{"date":"2021-03-02","close":6999.002},{"date":"2021-03-03","close":7359.873},{"date":"2021-03-04","close":7169.9404},{"date":"2021-03-05","close":7274.4038},{"date":"2021-03-08","close":6818.5664},{"date":"2021-03-09","close":6790.0762},{"date":"2021-03-10","close":6875.5459},{"date":"2021-03-11","close":6942.0225},{"date":"2021-03-12","close":7055.9819},{"date":"2021-03-15","close":6980.0083},{"date":"2021-03-16","close":6923.0293},{"date":"2021-03-17","close":6837.5601},{"date":"2021-03-18","close":6970.5117},{"date":"2021-03-19","close":6951.5186},{"date":"2021-03-22","close":6875.5459},{"date":"2021-03-23","close":6704.6074},{"date":"2021-03-24","close":6714.1035},{"date":"2021-03-25","close":6676.1167},{"date":"2021-03-26","close":6676.1167},{"date":"2021-03-29","close":6647.6279},{"date":"2021-03-30","close":6695.1104},{"date":"2021-03-31","close":6657.124},{"date":"2021-04-01","close":6666.6211},{"date":"2021-04-02","close":6980.0083},{"date":"2021-04-05","close":6970.5117},{"date":"2021-04-06","close":7122.4575},{"date":"2021-04-07","close":6980.0083},{"date":"2021-04-08","close":6894.5391},{"date":"2021-04-09","close":6894.5391},{"date":"2021-04-12","close":6989.5049},{"date":"2021-04-13","close":6894.5391},{"date":"2021-04-14","close":6875.5459},{"date":"2021-04-15","close":6885.043},{"date":"2021-04-16","close":6894.5391},{"date":"2021-04-19","close":6885.043},{"date":"2021-04-20","close":6904.0356},{"date":"2021-04-21","close":6980.0083},{"date":"2021-04-22","close":7055.9819},{"date":"2021-04-23","close":6989.5049},{"date":"2021-04-26","close":6999.002},{"date":"2021-04-27","close":7131.9546},{"date":"2021-04-28","close":6894.5391},{"date":"2021-04-29","close":6837.5601},{"date":"2021-04-30","close":6704.6074},{"date":"2021-05-03","close":6429.2056},{"date":"2021-05-04","close":6362.729},{"date":"2021-05-06","close":6524.1714},{"date":"2021-05-07","close":6571.6543},{"date":"2021-05-10","close":6590.6475},{"date":"2021-05-11","close":6552.6606},{"date":"2021-05-12","close":6581.1509},{"date":"2021-05-13","close":6467.1919},{"date":"2021-05-14","close":6410.2119},{"date":"2021-05-17","close":6315.2466},{"date":"2021-05-18","close":6343.7358},{"date":"2021-05-20","close":6410.2119},{"date":"2021-05-21","close":6571.6543},{"date":"2021-05-24","close":6457.6948},{"date":"2021-05-25","close":6514.6748},{"date":"2021-05-26","close":6486.1851},{"date":"2021-05-27","close":6600.144},{"date":"2021-05-28","close":6685.6138},{"date":"2021-05-31","close":6790.0762},{"date":"2021-06-01","close":6714.1035},{"date":"2021-06-02","close":6799.5728},{"date":"2021-06-03","close":6875.5459},{"date":"2021-06-04","close":7008.4985},{"date":"2021-06-07","close":6913.5322},{"date":"2021-06-08","close":6837.5601},{"date":"2021-06-09","close":6894.5391},{"date":"2021-06-10","close":6704.6074},{"date":"2021-06-11","close":7169.9404},{"date":"2021-06-14","close":7017.9951},{"date":"2021-06-15","close":6894.5391},{"date":"2021-06-16","close":6875.5459},{"date":"2021-06-17","close":6894.5391},{"date":"2021-06-18","close":7198.4302},{"date":"2021-06-21","close":6970.5117},{"date":"2021-06-22","close":7093.9683},{"date":"2021-06-23","close":6923.0293},{"date":"2021-06-24","close":7008.4985},{"date":"2021-06-25","close":7207.9272},{"date":"2021-06-28","close":7141.4512},{"date":"2021-06-29","close":7559.3013},{"date":"2021-06-30","close":7530.8125},{"date":"2021-07-01","close":7407.3564},{"date":"2021-07-02","close":7416.853},{"date":"2021-07-05","close":7112.9609},{"date":"2021-07-06","close":7207.9272},{"date":"2021-07-07","close":6989.5049},{"date":"2021-07-08","close":6989.5049},{"date":"2021-07-09","close":6932.5254},{"date":"2021-07-12","close":6942.0225},{"date":"2021-07-13","close":7008.4985},{"date":"2021-07-14","close":7036.9883},{"date":"2021-07-15","close":7008.4985},{"date":"2021-07-16","close":6932.5254},{"date":"2021-07-19","close":6733.0962},{"date":"2021-07-20","close":6647.6279},{"date":"2021-07-21","close":6590.6475},{"date":"2021-07-22","close":6647.6279},{"date":"2021-07-23","close":6638.1304},{"date":"2021-07-26","close":6438.7017},{"date":"2021-07-27","close":6524.1714},{"date":"2021-07-28","close":6429.2056},{"date":"2021-07-29","close":6505.1777},{"date":"2021-07-30","close":6400.7148},{"date":"2021-08-02","close":6429.2056},{"date":"2021-08-03","close":6419.708},{"date":"2021-08-04","close":6533.668},{"date":"2021-08-05","close":6609.6406},{"date":"2021-08-06","close":6600.144},{"date":"2021-08-09","close":6647.6279},{"date":"2021-08-10","close":6533.668},{"date":"2021-08-11","close":6448.1987},{"date":"2021-08-12","close":6524.1714},{"date":"2021-08-13","close":6391.2188},{"date":"2021-08-17","close":6163.2998},{"date":"2021-08-18","close":6239.2729},{"date":"2021-08-19","close":6087.3271},{"date":"2021-08-20","close":5830.9185},{"date":"2021-08-23","close":5897.3955},{"date":"2021-08-24","close":6115.8174},{"date":"2021-08-25","close":6068.334},{"date":"2021-08-26","close":6087.3271},{"date":"2021-08-27","close":6543.1646},{"date":"2021-08-30","close":6647.6279},{"date":"2021-08-31","close":6581.1509},{"date":"2021-09-01","close":6562.1577},{"date":"2021-09-02","close":6571.6543},{"date":"2021-09-03","close":6752.0898},{"date":"2021-09-06","close":6742.5933},{"date":"2021-09-07","close":6685.6138},{"date":"2021-09-08","close":6600.144},{"date":"2021-09-09","close":6571.6543},{"date":"2021-09-10","close":6742.5933},{"date":"2021-09-13","close":6600.144},{"date":"2021-09-14","close":6676.1167},{"date":"2021-09-15","close":6600.144},{"date":"2021-09-16","close":6581.1509},{"date":"2021-09-17","close":6571.6543},{"date":"2021-09-23","close":6476.6885},{"date":"2021-09-24","close":6467.1919},{"date":"2021-09-27","close":6562.1577},{"date":"2021-09-28","close":6400.7148},{"date":"2021-09-29","close":6353.2324},{"date":"2021-09-30","close":6362.729},{"date":"2021-10-01","close":6087.3271},{"date":"2021-10-05","close":6087.3271},{"date":"2021-10-06","close":5849.9116},{"date":"2021-10-07","close":6011.354},{"date":"2021-10-08","close":6096.8237},{"date":"2021-10-12","close":6229.7764},{"date":"2021-10-13","close":6296.2534},{"date":"2021-10-14","close":6343.7358},{"date":"2021-10-15","close":6334.2388},{"date":"2021-10-18","close":6343.7358},{"date":"2021-10-19","close":6362.729},{"date":"2021-10-20","close":6372.2256},{"date":"2021-10-21","close":6353.2324},{"date":"2021-10-22","close":6229.7764},{"date":"2021-10-25","close":6296.2534},{"date":"2021-10-26","close":6372.2256},{"date":"2021-10-27","close":6372.2256},{"date":"2021-10-28","close":6334.2388},{"date":"2021-10-29","close":6153.8032},{"date":"2021-11-01","close":6049.3408},{"date":"2021-11-02","close":6134.8105},{"date":"2021-11-03","close":6077.8315},{"date":"2021-11-04","close":5963.8711},{"date":"2021-11-05","close":5954.375},{"date":"2021-11-08","close":6030.3472},{"date":"2021-11-09","close":5982.8643},{"date":"2021-11-10","close":5840.4155},{"date":"2021-11-11","close":5726.4565},{"date":"2021-11-12","close":5792.9321},{"date":"2021-11-15","close":5906.8921},{"date":"2021-11-16","close":5830.9185},{"date":"2021-11-17","close":5773.939},{"date":"2021-11-18","close":5716.9595},{"date":"2021-11-19","close":5925.8843},{"date":"2021-11-22","close":5925.8843},{"date":"2021-11-23","close":5849.9116},{"date":"2021-11-24","close":5802.4287},{"date":"2021-11-25","close":5697.9663},{"date":"2021-11-26","close":5603.0005},{"date":"2021-11-29","close":5270.6182},{"date":"2021-11-30","close":4938.2378},{"date":"2021-12-01","close":5023.707},{"date":"2021-12-02","close":5204.1426},{"date":"2021-12-03","close":5289.6123},{"date":"2021-12-06","close":5261.1221},{"date":"2021-12-07","close":5270.6182},{"date":"2021-12-08","close":5251.6255},{"date":"2021-12-09","close":5280.1152},{"date":"2021-12-10","close":5356.0879},{"date":"2021-12-13","close":5356.0879},{"date":"2021-12-14","close":5289.6123},{"date":"2021-12-15","close":5223.1353},{"date":"2021-12-16","close":5185.1489},{"date":"2021-12-17","close":5280.1152},{"date":"2021-12-20","close":5460.5508},{"date":"2021-12-21","close":5479.5444},{"date":"2021-12-22","close":5422.5645},{"date":"2021-12-23","close":5460.5508},{"date":"2021-12-24","close":5621.9927},{"date":"2021-12-27","close":5621.9927},{"date":"2021-12-28","close":5565.0137},{"date":"2021-12-29","close":5478.8091},{"date":"2021-12-30","close":5526.7002},{"date":"2022-01-03","close":5720.0},{"date":"2022-01-04","close":5689.5317},{"date":"2022-01-05","close":5689.5317},{"date":"2022-01-06","close":5622.4834},{"date":"2022-01-07","close":5660.7969},{"date":"2022-01-10","close":5545.8574},{"date":"2022-01-11","close":5344.7114},{"date":"2022-01-12","close":5986.46},{"date":"2022-01-13","close":6187.6055},{"date":"2022-01-14","close":6043.9307},{"date":"2022-01-17","close":5842.7852},{"date":"2022-01-18","close":5699.1104},{"date":"2022-01-19","close":5603.3271},{"date":"2022-01-20","close":5689.5317},{"date":"2022-01-21","close":5632.062},{"date":"2022-01-24","close":5478.8091},{"date":"2022-01-25","close":5210.6147},{"date":"2022-01-26","close":5210.6147},{"date":"2022-01-27","close":4932.8438},{"date":"2022-01-28","close":5086.0967},{"date":"2022-02-03","close":5268.085},{"date":"2022-02-04","close":5402.1816},{"date":"2022-02-07","close":5383.0249},{"date":"2022-02-08","close":5383.0249},{"date":"2022-02-09","close":5383.0249},{"date":"2022-02-10","close":5239.3506},{"date":"2022-02-11","close":5124.4102},{"date":"2022-02-14","close":4932.8438},{"date":"2022-02-15","close":4894.5303},{"date":"2022-02-16","close":5047.7832},{"date":"2022-02-17","close":5009.4697},{"date":"2022-02-18","close":5028.6265},{"date":"2022-02-21","close":5028.6265},{"date":"2022-02-22","close":5028.6265},{"date":"2022-02-23","close":5028.6265},{"date":"2022-02-24","close":4779.5903},{"date":"2022-02-25","close":4789.1685},{"date":"2022-02-28","close":4789.1685},{"date":"2022-03-02","close":5047.7832},{"date":"2022-03-03","close":5076.5186},{"date":"2022-03-04","close":5076.5186},{"date":"2022-03-07","close":4884.9517},{"date":"2022-03-08","close":4865.7944},{"date":"2022-03-10","close":4865.7944},{"date":"2022-03-11","close":4923.2651},{"date":"2022-03-14","close":4856.2163},{"date":"2022-03-15","close":4884.9517},{"date":"2022-03-16","close":4961.5786},{"date":"2022-03-17","close":4999.8916},{"date":"2022-03-18","close":5047.7832},{"date":"2022-03-21","close":5047.7832},{"date":"2022-03-22","close":5057.3618},{"date":"2022-03-23","close":5038.2046},{"date":"2022-03-24","close":5086.0967},{"date":"2022-03-25","close":5105.2534},{"date":"2022-03-28","close":5086.0967},{"date":"2022-03-29","close":5076.5186},{"date":"2022-03-30","close":5258.5068},{"date":"2022-03-31","close":5210.6147},{"date":"2022-04-01","close":5133.9888},{"date":"2022-04-04","close":5201.0366},{"date":"2022-04-05","close":5239.3506},{"date":"2022-04-06","close":5153.145},{"date":"2022-04-07","close":5047.7832},{"date":"2022-04-08","close":5248.9287},{"date":"2022-04-11","close":5133.9888},{"date":"2022-04-12","close":4999.8916},{"date":"2022-04-13","close":5162.7231},{"date":"2022-04-14","close":5162.7231},{"date":"2022-04-15","close":5086.0967},{"date":"2022-04-18","close":5153.145},{"date":"2022-04-19","close":5220.1934},{"date":"2022-04-20","close":5287.2422},{"date":"2022-04-21","close":5287.2422},{"date":"2022-04-22","close":5210.6147},{"date":"2022-04-25","close":5057.3618},{"date":"2022-04-26","close":5105.2534},{"date":"2022-04-27","close":5133.9888},{"date":"2022-04-28","close":5114.832},{"date":"2022-04-29","close":5038.2046},{"date":"2022-05-02","close":5066.9404},{"date":"2022-05-03","close":5095.6748},{"date":"2022-05-04","close":5076.5186},{"date":"2022-05-06","close":5076.5186},{"date":"2022-05-09","close":5130.0},{"date":"2022-05-10","close":4827.4814},{"date":"2022-05-11","close":4884.9517},{"date":"2022-05-12","close":4798.7466},{"date":"2022-05-13","close":4856.2163},{"date":"2022-05-16","close":4932.8438},{"date":"2022-05-17","close":4894.5303},{"date":"2022-05-18","close":4894.5303},{"date":"2022-05-19","close":4904.1084},{"date":"2022-05-20","close":4875.373},{"date":"2022-05-23","close":4894.5303},{"date":"2022-05-24","close":4837.0601},{"date":"2022-05-25","close":4837.0601},{"date":"2022-05-26","close":4808.3252},{"date":"2022-05-27","close":4798.7466},{"date":"2022-05-30","close":4846.6382},{"date":"2022-05-31","close":4865.7944},{"date":"2022-06-02","close":4923.2651},{"date":"2022-06-03","close":4904.1084},{"date":"2022-06-07","close":4808.3252},{"date":"2022-06-08","close":4808.3252},{"date":"2022-06-09","close":4798.7466},{"date":"2022-06-10","close":4760.4336},{"date":"2022-06-13","close":4444.3481},{"date":"2022-06-14","close":4310.252},{"date":"2022-06-15","close":4214.4683},{"date":"2022-06-16","close":4185.7329},{"date":"2022-06-17","close":4070.793},{"date":"2022-06-20","close":3831.3347},{"date":"2022-06-21","close":3797.8108},{"date":"2022-06-22","close":3630.1895},{"date":"2022-06-23","close":3361.9963},{"date":"2022-06-24","close":3582.2979},{"date":"2022-06-27","close":3831.3347},{"date":"2022-06-28","close":3864.8589},{"date":"2022-06-29","close":3879.2263},{"date":"2022-06-30","close":3773.8645},{"date":"2022-07-01","close":3678.0813},{"date":"2022-07-04","close":3658.9243},{"date":"2022-07-05","close":3730.7622},{"date":"2022-07-06","close":3740.3406},{"date":"2022-07-07","close":3802.5999},{"date":"2022-07-08","close":3831.3347},{"date":"2022-07-11","close":3778.6538},{"date":"2022-07-12","close":3706.8162},{"date":"2022-07-13","close":3778.6538},{"date":"2022-07-14","close":3812.1777},{"date":"2022-07-15","close":3764.2864},{"date":"2022-07-18","close":3831.3347},{"date":"2022-07-19","close":3884.0156},{"date":"2022-07-20","close":3975.0095},{"date":"2022-07-21","close":4195.3115},{"date":"2022-07-22","close":4161.7876},{"date":"2022-07-25","close":4200.1006},{"date":"2022-07-26","close":4185.7329},{"date":"2022-07-27","close":4204.8892},{"date":"2022-07-28","close":4204.8892},{"date":"2022-07-29","close":4257.5703},{"date":"2022-08-01","close":4262.3599},{"date":"2022-08-02","close":4238.4141},{"date":"2022-08-03","close":4276.7275},{"date":"2022-08-04","close":4406.0347},{"date":"2022-08-05","close":4343.7759},{"date":"2022-08-08","close":4635.915},{"date":"2022-08-09","close":4659.8608},{"date":"2022-08-10","close":4573.6562},{"date":"2022-08-11","close":4578.4448},{"date":"2022-08-12","close":4597.6016},{"date":"2022-08-16","close":4549.71},{"date":"2022-08-17","close":4501.8179},{"date":"2022-08-18","close":4501.8179},{"date":"2022-08-19","close":4501.8179},{"date":"2022-08-22","close":4482.6621},{"date":"2022-08-23","close":4401.2461},{"date":"2022-08-24","close":4415.6133},{"date":"2022-08-25","close":4525.7637},{"date":"2022-08-26","close":4525.7637},{"date":"2022-08-29","close":4453.9268},{"date":"2022-08-30","close":4501.8179},{"date":"2022-08-31","close":4573.6562},{"date":"2022-09-01","close":4449.1372},{"date":"2022-09-02","close":4463.5049},{"date":"2022-09-05","close":4439.5586},{"date":"2022-09-06","close":4592.812},{"date":"2022-09-07","close":4693.3848},{"date":"2022-09-08","close":4722.1201},{"date":"2022-09-13","close":4746.0654},{"date":"2022-09-14","close":4765.2222},{"date":"2022-09-15","close":4784.3789},{"date":"2022-09-16","close":4693.3848},{"date":"2022-09-19","close":4473.083},{"date":"2022-09-20","close":4698.1743},{"date":"2022-09-21","close":6101.4004},{"date":"2022-09-22","close":6685.6787},{"date":"2022-09-23","close":6685.6787},{"date":"2022-09-26","close":6264.2324},{"date":"2022-09-27","close":6034.3521},{"date":"2022-09-28","close":6110.979},{"date":"2022-09-29","close":5622.4834},{"date":"2022-09-30","close":5766.1587},{"date":"2022-10-04","close":6072.6655},{"date":"2022-10-05","close":5833.207},{"date":"2022-10-06","close":6005.6172},{"date":"2022-10-07","close":5833.207},{"date":"2022-10-11","close":5124.4102},{"date":"2022-10-12","close":5220.1934},{"date":"2022-10-13","close":4952.0},{"date":"2022-10-14","close":5488.3867},{"date":"2022-10-17","close":5660.7969},{"date":"2022-10-18","close":5833.207},{"date":"2022-10-19","close":5785.3154},{"date":"2022-10-20","close":5574.5918},{"date":"2022-10-21","close":5344.7114},{"date":"2022-10-24","close":5555.4351},{"date":"2022-10-25","close":5497.9648},{"date":"2022-10-26","close":5162.7231},{"date":"2022-10-27","close":5306.3989},{"date":"2022-10-28","close":5239.3506},{"date":"2022-10-31","close":5622.4834},{"date":"2022-11-01","close":5689.5317},{"date":"2022-11-02","close":5526.7002},{"date":"2022-11-03","close":5584.1699},{"date":"2022-11-04","close":5565.0137},{"date":"2022-11-07","close":5871.5205},{"date":"2022-11-08","close":5833.207},{"date":"2022-11-09","close":6053.5088},{"date":"2022-11-10","close":5766.1587},{"date":"2022-11-11","close":5842.7852},{"date":"2022-11-14","close":5881.0986},{"date":"2022-11-15","close":5842.7852},{"date":"2022-11-16","close":5747.002},{"date":"2022-11-17","close":5814.0503},{"date":"2022-11-18","close":5584.1699},{"date":"2022-11-21","close":5363.8682},{"date":"2022-11-22","close":5258.5068},{"date":"2022-11-23","close":5526.7002},{"date":"2022-11-24","close":5689.5317},{"date":"2022-11-25","close":5632.062},{"date":"2022-11-28","close":5632.062},{"date":"2022-11-29","close":5861.9419},{"date":"2022-11-30","close":5718.2671},{"date":"2022-12-01","close":5651.2188},{"date":"2022-12-02","close":5986.46},{"date":"2022-12-05","close":5842.7852},{"date":"2022-12-06","close":5344.7114},{"date":"2022-12-07","close":5383.0249},{"date":"2022-12-08","close":5402.1816},{"date":"2022-12-09","close":5450.0732},{"date":"2022-12-12","close":5344.7114},{"date":"2022-12-13","close":5181.8799},{"date":"2022-12-14","close":5402.1816},{"date":"2022-12-15","close":5335.1333},{"date":"2022-12-16","close":5344.7114},{"date":"2022-12-19","close":5201.0366},{"date":"2022-12-20","close":5047.7832},{"date":"2022-12-21","close":4952.0},{"date":"2022-12-22","close":5028.6265},{"date":"2022-12-23","close":4817.9033},{"date":"2022-12-26","close":4746.0654},{"date":"2022-12-27","close":4884.9517},{"date":"2022-12-28","close":4884.9517},{"date":"2022-12-29","close":4836.5859},{"date":"2023-01-02","close":4855.9326},{"date":"2023-01-03","close":4735.0176},{"date":"2023-01-04","close":4826.9126},{"date":"2023-01-05","close":4764.0371},{"date":"2023-01-06","close":4768.874},{"date":"2023-01-09","close":5049.396},{"date":"2023-01-10","close":5001.0298},{"date":"2023-01-11","close":5049.396},{"date":"2023-01-12","close":5068.7422},{"date":"2023-01-13","close":5107.4351},{"date":"2023-01-16","close":5078.4155},{"date":"2023-01-17","close":5010.7031},{"date":"2023-01-18","close":5001.0298},{"date":"2023-01-19","close":4923.6445},{"date":"2023-01-20","close":4962.3374},{"date":"2023-01-25","close":5039.7222},{"date":"2023-01-26","close":5146.1279},{"date":"2023-01-27","close":5117.1079},{"date":"2023-01-30","close":5184.8198},{"date":"2023-01-31","close":5252.5327},{"date":"2023-02-01","close":5242.8589},{"date":"2023-02-02","close":5339.5908},{"date":"2023-02-03","close":5407.3027},{"date":"2023-02-06","close":5339.5908},{"date":"2023-02-07","close":5358.937},{"date":"2023-02-08","close":5397.6294},{"date":"2023-02-09","close":5329.918},{"date":"2023-02-10","close":5378.2832},{"date":"2023-02-13","close":5223.5122},{"date":"2023-02-14","close":5213.8394},{"date":"2023-02-15","close":5010.7031},{"date":"2023-02-16","close":5310.5713},{"date":"2023-02-17","close":5223.5122},{"date":"2023-02-20","close":5378.2832},{"date":"2023-02-21","close":5358.937},{"date":"2023-02-22","close":5291.2251},{"date":"2023-02-23","close":5455.6689},{"date":"2023-02-24","close":5387.9565},{"date":"2023-02-27","close":5300.8979},{"date":"2023-02-28","close":5397.6294},{"date":"2023-03-02","close":5649.1323},{"date":"2023-03-03","close":5542.7275},{"date":"2023-03-06","close":5639.4595},{"date":"2023-03-07","close":5765.2104},{"date":"2023-03-08","close":5629.7861},{"date":"2023-03-09","close":5649.1323},{"date":"2023-03-10","close":5475.0151},{"date":"2023-03-13","close":5465.3423},{"date":"2023-03-14","close":5068.7422},{"date":"2023-03-15","close":5349.2642},{"date":"2023-03-16","close":5262.2056},{"date":"2023-03-17","close":5281.5518},{"date":"2023-03-20","close":5504.0347},{"date":"2023-03-21","close":5523.3813},{"date":"2023-03-22","close":5416.9761},{"date":"2023-03-23","close":5262.2056},{"date":"2023-03-24","close":5281.5518},{"date":"2023-03-27","close":5368.6104},{"date":"2023-03-28","close":5387.9565},{"date":"2023-03-29","close":5562.0737},{"date":"2023-03-30","close":5658.8057},{"date":"2023-03-31","close":5504.0347},{"date":"2023-04-03","close":5707.1714},{"date":"2023-04-04","close":5707.1714},{"date":"2023-04-05","close":5726.5176},{"date":"2023-04-06","close":5639.4595},{"date":"2023-04-07","close":5649.1323},{"date":"2023-04-10","close":5533.0542},{"date":"2023-04-11","close":5832.9229},{"date":"2023-04-12","close":6190.8301},{"date":"2023-04-13","close":6161.8105},{"date":"2023-04-14","close":6103.772},{"date":"2023-04-17","close":6161.8105},{"date":"2023-04-18","close":6277.8887},{"date":"2023-04-19","close":6190.8301},{"date":"2023-04-20","close":6442.3325},{"date":"2023-04-21","close":6132.791},{"date":"2023-04-24","close":5997.3667},{"date":"2023-04-25","close":6413.313},{"date":"2023-04-26","close":5929.6548},{"date":"2023-04-27","close":6461.6792},{"date":"2023-04-28","close":6422.9863},{"date":"2023-05-02","close":6800.2397},{"date":"2023-05-03","close":6626.1226},{"date":"2023-05-04","close":6364.9473},{"date":"2023-05-08","close":6568.0835},{"date":"2023-05-09","close":6568.0835},{"date":"2023-05-10","close":6780.8936},{"date":"2023-05-11","close":6674.4888},{"date":"2023-05-12","close":6945.3379},{"date":"2023-05-15","close":7042.0693},{"date":"2023-05-16","close":6529.3906},{"date":"2023-05-17","close":6626.1226},{"date":"2023-05-18","close":6452.0054},{"date":"2023-05-19","close":6171.4834},{"date":"2023-05-22","close":6210.1763},{"date":"2023-05-23","close":6161.8105},{"date":"2023-05-24","close":6190.8301},{"date":"2023-05-25","close":6113.4448},{"date":"2023-05-26","close":6026.3862},{"date":"2023-05-30","close":5958.6738},{"date":"2023-05-31","close":5890.9619},{"date":"2023-06-01","close":6026.3862},{"date":"2023-06-02","close":6055.4053},{"date":"2023-06-05","close":6113.4448},{"date":"2023-06-07","close":6065.0786},{"date":"2023-06-08","close":5881.2881},{"date":"2023-06-09","close":5958.6738},{"date":"2023-06-12","close":6074.7515},{"date":"2023-06-13","close":6142.4644},{"date":"2023-06-14","close":5949.001},{"date":"2023-06-15","close":5890.9619},{"date":"2023-06-16","close":5803.9033},{"date":"2023-06-19","close":5852.269},{"date":"2023-06-20","close":5707.1714},{"date":"2023-06-21","close":5832.9229},{"date":"2023-06-22","close":5861.9419},{"date":"2023-06-23","close":5774.8838},{"date":"2023-06-26","close":5881.2881},{"date":"2023-06-27","close":5968.3472},{"date":"2023-06-28","close":6007.04},{"date":"2023-06-29","close":5852.269},{"date":"2023-06-30","close":7129.1279},{"date":"2023-07-03","close":7283.8984},{"date":"2023-07-04","close":7312.918},{"date":"2023-07-05","close":7100.1084},{"date":"2023-07-06","close":7042.0693},{"date":"2023-07-07","close":7013.0493},{"date":"2023-07-10","close":7061.4155},{"date":"2023-07-11","close":7119.4551},{"date":"2023-07-12","close":6867.9521},{"date":"2023-07-13","close":6761.5474},{"date":"2023-07-14","close":6829.2593},{"date":"2023-07-17","close":6809.9131},{"date":"2023-07-18","close":6993.7031},{"date":"2023-07-19","close":6693.835},{"date":"2023-07-20","close":6626.1226},{"date":"2023-07-21","close":6471.3521},{"date":"2023-07-24","close":6132.791},{"date":"2023-07-25","close":6161.8105},{"date":"2023-07-26","close":5861.9419},{"date":"2023-07-27","close":5968.3472},{"date":"2023-07-28","close":6026.3862},{"date":"2023-07-31","close":6171.4834},{"date":"2023-08-01","close":6142.4644},{"date":"2023-08-02","close":5978.02},{"date":"2023-08-03","close":5900.6348},{"date":"2023-08-04","close":5919.9814},{"date":"2023-08-07","close":5774.8838},{"date":"2023-08-08","close":5687.8247},{"date":"2023-08-09","close":5832.9229},{"date":"2023-08-10","close":5755.5376},{"date":"2023-08-11","close":5900.6348},{"date":"2023-08-14","close":5871.6152},{"date":"2023-08-16","close":5368.6104},{"date":"2023-08-17","close":5329.918},{"date":"2023-08-18","close":5513.7075},{"date":"2023-08-21","close":5475.0151},{"date":"2023-08-22","close":5291.2251},{"date":"2023-08-23","close":5320.2441},{"date":"2023-08-24","close":5320.2441},{"date":"2023-08-25","close":5300.8979},{"date":"2023-08-28","close":5387.9565},{"date":"2023-08-29","close":5484.6885},{"date":"2023-08-30","close":5687.8247},{"date":"2023-08-31","close":5581.4204},{"date":"2023-09-01","close":5445.9961},{"date":"2023-09-04","close":5504.0347},{"date":"2023-09-05","close":5513.7075},{"date":"2023-09-06","close":5581.4204},{"date":"2023-09-07","close":5445.9961},{"date":"2023-09-08","close":5445.9961},{"date":"2023-09-11","close":5455.6689},{"date":"2023-09-12","close":5736.1909},{"date":"2023-09-13","close":5823.2495},{"date":"2023-09-14","close":5823.2495},{"date":"2023-09-15","close":5774.8838},{"date":"2023-09-18","close":5610.4399},{"date":"2023-09-19","close":5513.7075},{"date":"2023-09-20","close":5542.7275},{"date":"2023-09-21","close":5281.5518},{"date":"2023-09-22","close":5165.4741},{"date":"2023-09-25","close":5068.7422},{"date":"2023-09-26","close":4894.625},{"date":"2023-09-27","close":5039.7222},{"date":"2023-10-04","close":4764.0371},{"date":"2023-10-05","close":4846.2588},{"date":"2023-10-06","close":4952.6646},{"date":"2023-10-10","close":4807.5664},{"date":"2023-10-11","close":4855.9326},{"date":"2023-10-12","close":4981.6836},{"date":"2023-10-13","close":4846.2588},{"date":"2023-10-16","close":4788.2202},{"date":"2023-10-17","close":4822.0762},{"date":"2023-10-18","close":5107.4351},{"date":"2023-10-19","close":5184.8198},{"date":"2023-10-20","close":5059.0688},{"date":"2023-10-23","close":5059.0688},{"date":"2023-10-24","close":5155.8008},{"date":"2023-10-25","close":4991.3569},{"date":"2023-10-26","close":4826.9126},{"date":"2023-10-27","close":5097.7617},{"date":"2023-10-30","close":5136.4541},{"date":"2023-10-31","close":5020.376},{"date":"2023-11-01","close":5107.4351},{"date":"2023-11-02","close":5252.5327},{"date":"2023-11-03","close":5329.918},{"date":"2023-11-06","close":5397.6294},{"date":"2023-11-07","close":5358.937},{"date":"2023-11-08","close":5281.5518},{"date":"2023-11-09","close":5300.8979},{"date":"2023-11-10","close":5184.8198},{"date":"2023-11-13","close":5020.376},{"date":"2023-11-14","close":5358.937},{"date":"2023-11-15","close":5455.6689},{"date":"2023-11-16","close":5562.0737},{"date":"2023-11-17","close":5465.3423},{"date":"2023-11-20","close":5562.0737},{"date":"2023-11-21","close":5571.7466},{"date":"2023-11-22","close":5552.4004},{"date":"2023-11-23","close":5552.4004},{"date":"2023-11-24","close":5542.7275},{"date":"2023-11-27","close":5552.4004},{"date":"2023-11-28","close":5552.4004},{"date":"2023-11-29","close":5484.6885},{"date":"2023-11-30","close":5416.9761},{"date":"2023-12-01","close":5329.918},{"date":"2023-12-04","close":5300.8979},{"date":"2023-12-05","close":5194.4932},{"date":"2023-12-06","close":5291.2251},{"date":"2023-12-07","close":5300.8979},{"date":"2023-12-08","close":5310.5713},{"date":"2023-12-11","close":5300.8979},{"date":"2023-12-12","close":5407.3027},{"date":"2023-12-13","close":5368.6104},{"date":"2023-12-14","close":5320.2441},{"date":"2023-12-15","close":5494.3613},{"date":"2023-12-18","close":5562.0737},{"date":"2023-12-19","close":5513.7075},{"date":"2023-12-20","close":5697.498},{"date":"2023-12-21","close":5707.1714},{"date":"2023-12-22","close":5658.8057},{"date":"2023-12-26","close":5533.0542},{"date":"2023-12-27","close":5542.813},{"date":"2023-12-28","close":5777.0161},{"date":"2024-01-02","close":5855.084},{"date":"2024-01-03","close":5757.499},{"date":"2024-01-04","close":5669.6729},{"date":"2024-01-05","close":5825.8086},{"date":"2024-01-08","close":5864.8423},{"date":"2024-01-09","close":5806.292},{"date":"2024-01-10","close":5845.3257},{"date":"2024-01-11","close":5728.2236},{"date":"2024-01-12","close":5630.6392},{"date":"2024-01-15","close":5620.8804},{"date":"2024-01-16","close":5591.605},{"date":"2024-01-17","close":5386.6772},{"date":"2024-01-18","close":5289.0923},{"date":"2024-01-19","close":5415.9526},{"date":"2024-01-22","close":5425.7109},{"date":"2024-01-23","close":5494.0205},{"date":"2024-01-24","close":5376.9189},{"date":"2024-01-25","close":5386.6772},{"date":"2024-01-26","close":5523.2959},{"date":"2024-01-29","close":5425.7109},{"date":"2024-01-30","close":5318.3682},{"date":"2024-01-31","close":5367.1602},{"date":"2024-02-01","close":5698.9482},{"date":"2024-02-02","close":5845.3257},{"date":"2024-02-05","close":5825.8086},{"date":"2024-02-06","close":5620.8804},{"date":"2024-02-07","close":5923.3931},{"date":"2024-02-08","close":5757.499},{"date":"2024-02-13","close":5767.2573},{"date":"2024-02-14","close":5894.1177},{"date":"2024-02-15","close":6118.5625},{"date":"2024-02-16","close":6030.7363},{"date":"2024-02-19","close":5952.6685},{"date":"2024-02-20","close":5806.292},{"date":"2024-02-21","close":5777.0161},{"date":"2024-02-22","close":5835.5669},{"date":"2024-02-23","close":5689.1899},{"date":"2024-02-26","close":5747.7407},{"date":"2024-02-27","close":5494.0205},{"date":"2024-02-28","close":5562.3296},{"date":"2024-02-29","close":5611.1221},{"date":"2024-03-04","close":5620.8804},{"date":"2024-03-05","close":5494.0205},{"date":"2024-03-06","close":5425.7109},{"date":"2024-03-07","close":5318.3682},{"date":"2024-03-08","close":5269.5752},{"date":"2024-03-11","close":5230.5415},{"date":"2024-03-12","close":5240.2998},{"date":"2024-03-13","close":5201.2661},{"date":"2024-03-14","close":5250.0586},{"date":"2024-03-15","close":5162.2324},{"date":"2024-03-18","close":5123.1987},{"date":"2024-03-19","close":5035.3721},{"date":"2024-03-20","close":5084.1646},{"date":"2024-03-21","close":5162.2324},{"date":"2024-03-22","close":5191.5078},{"date":"2024-03-25","close":5132.957},{"date":"2024-03-26","close":5162.2324},{"date":"2024-03-27","close":5211.0249},{"date":"2024-03-28","close":5142.7158},{"date":"2024-03-29","close":5064.6475},{"date":"2024-04-01","close":5123.1987},{"date":"2024-04-02","close":5084.1646},{"date":"2024-04-03","close":4967.063},{"date":"2024-04-04","close":4967.063},{"date":"2024-04-05","close":4976.8213},{"date":"2024-04-08","close":4928.0288},{"date":"2024-04-09","close":4928.0288},{"date":"2024-04-11","close":5093.9229},{"date":"2024-04-12","close":4996.3384},{"date":"2024-04-15","close":4976.8213},{"date":"2024-04-16","close":4849.9614},{"date":"2024-04-17","close":4835.3232},{"date":"2024-04-18","close":4898.7534},{"date":"2024-04-19","close":4830.4443},{"date":"2024-04-22","close":4869.478},{"date":"2024-04-23","close":4864.5986},{"date":"2024-04-24","close":4967.063},{"date":"2024-04-25","close":5025.6138},{"date":"2024-04-26","close":5025.6138},{"date":"2024-04-29","close":5074.4058},{"date":"2024-04-30","close":5093.9229},{"date":"2024-05-02","close":5045.1309},{"date":"2024-05-03","close":5045.1309},{"date":"2024-05-07","close":5074.4058},{"date":"2024-05-08","close":5093.9229},{"date":"2024-05-09","close":5045.1309},{"date":"2024-05-10","close":5025.6138},{"date":"2024-05-13","close":4957.3047},{"date":"2024-05-14","close":4976.8213},{"date":"2024-05-16","close":4986.5801},{"date":"2024-05-17","close":5025.6138},{"date":"2024-05-20","close":5035.3721},{"date":"2024-05-21","close":5015.8555},{"date":"2024-05-22","close":5113.4399},{"date":"2024-05-23","close":5045.1309},{"date":"2024-05-24","close":4967.063},{"date":"2024-05-27","close":5054.8892},{"date":"2024-05-28","close":5064.6475},{"date":"2024-05-29","close":4976.8213},{"date":"2024-05-30","close":4986.5801},{"date":"2024-05-31","close":4976.8213},{"date":"2024-06-03","close":5279.334},{"date":"2024-06-04","close":5220.7832},{"date":"2024-06-05","close":5211.0249},{"date":"2024-06-07","close":5142.7158},{"date":"2024-06-10","close":5162.2324},{"date":"2024-06-11","close":5152.4741},{"date":"2024-06-12","close":5201.2661},{"date":"2024-06-13","close":5220.7832},{"date":"2024-06-14","close":5181.7495},{"date":"2024-06-17","close":5289.0923},{"date":"2024-06-18","close":5298.8511},{"date":"2024-06-19","close":5250.0586},{"date":"2024-06-20","close":5279.334},{"date":"2024-06-21","close":5181.7495},{"date":"2024-06-24","close":5084.1646},{"date":"2024-06-25","close":5220.7832},{"date":"2024-06-26","close":5201.2661},{"date":"2024-06-27","close":5230.5415},{"date":"2024-06-28","close":5103.6812},{"date":"2024-07-01","close":5103.6812},{"date":"2024-07-02","close":4918.2705},{"date":"2024-07-03","close":4864.5986},{"date":"2024-07-04","close":4908.5117},{"date":"2024-07-05","close":4908.5117},{"date":"2024-07-08","close":4908.5117},{"date":"2024-07-09","close":4908.5117},{"date":"2024-07-10","close":4908.5117},{"date":"2024-07-11","close":4908.5117},{"date":"2024-07-12","close":4918.2705},{"date":"2024-07-15","close":4908.5117},{"date":"2024-07-16","close":4888.9951},{"date":"2024-07-17","close":4840.2026},{"date":"2024-07-18","close":4757.2559},{"date":"2024-07-19","close":4674.3086},{"date":"2024-07-22","close":4635.2749},{"date":"2024-07-23","close":4635.2749},{"date":"2024-07-24","close":4610.8784},{"date":"2024-07-25","close":4571.8447},{"date":"2024-07-26","close":4610.8784},{"date":"2024-07-29","close":4693.8257},{"date":"2024-07-30","close":4640.1538},{"date":"2024-07-31","close":4605.999},{"date":"2024-08-01","close":4654.792},{"date":"2024-08-02","close":4513.2935},{"date":"2024-08-05","close":3820.4421},{"date":"2024-08-06","close":4054.6458},{"date":"2024-08-07","close":4196.1436},{"date":"2024-08-08","close":4118.0762},{"date":"2024-08-09","close":4240.0566},{"date":"2024-08-12","close":4308.3657},{"date":"2024-08-13","close":4318.1245},{"date":"2024-08-14","close":4552.3281},{"date":"2024-08-16","close":4767.0142},{"date":"2024-08-19","close":4713.3428},{"date":"2024-08-20","close":4908.5117},{"date":"2024-08-21","close":4776.7725},{"date":"2024-08-22","close":4723.1011},{"date":"2024-08-23","close":4708.4634},{"date":"2024-08-26","close":4693.8257},{"date":"2024-08-27","close":4698.7046},{"date":"2024-08-28","close":4654.792},{"date":"2024-08-29","close":4698.7046},{"date":"2024-08-30","close":4688.9463},{"date":"2024-09-02","close":4649.9126},{"date":"2024-09-03","close":4552.3281},{"date":"2024-09-04","close":4410.8296},{"date":"2024-09-05","close":4396.1924},{"date":"2024-09-06","close":4366.917},{"date":"2024-09-09","close":4410.8296},{"date":"2024-09-10","close":4264.4526},{"date":"2024-09-11","close":4196.1436},{"date":"2024-09-12","close":4440.105},{"date":"2024-09-13","close":4420.5884},{"date":"2024-09-19","close":4396.1924},{"date":"2024-09-20","close":4386.4341},{"date":"2024-09-23","close":4386.4341},{"date":"2024-09-24","close":4410.8296},{"date":"2024-09-25","close":4410.8296},{"date":"2024-09-26","close":4464.5015},{"date":"2024-09-27","close":4488.8979},{"date":"2024-09-30","close":4430.3467},{"date":"2024-10-02","close":4347.3994},{"date":"2024-10-04","close":4357.1582},{"date":"2024-10-07","close":4391.313},{"date":"2024-10-08","close":4347.3994},{"date":"2024-10-10","close":4386.4341},{"date":"2024-10-11","close":4298.6074},{"date":"2024-10-14","close":4298.6074},{"date":"2024-10-15","close":4279.0903},{"date":"2024-10-16","close":4283.9702},{"date":"2024-10-17","close":4230.2983},{"date":"2024-10-18","close":4196.1436},{"date":"2024-10-21","close":4220.54},{"date":"2024-10-22","close":4137.5928},{"date":"2024-10-23","close":4132.7134},{"date":"2024-10-24","close":4152.2305},{"date":"2024-10-25","close":4186.3853},{"date":"2024-10-28","close":4210.7812},{"date":"2024-10-29","close":4205.9019},{"date":"2024-10-30","close":4186.3853},{"date":"2024-10-31","close":4176.6265},{"date":"2024-11-01","close":4142.4717},{"date":"2024-11-04","close":4171.7471},{"date":"2024-11-05","close":4240.0566},{"date":"2024-11-06","close":4205.9019},{"date":"2024-11-07","close":4205.9019},{"date":"2024-11-08","close":4220.54},{"date":"2024-11-11","close":4010.7327},{"date":"2024-11-12","close":3839.9592},{"date":"2024-11-13","close":3752.1331},{"date":"2024-11-14","close":3815.563},{"date":"2024-11-15","close":3937.5439},{"date":"2024-11-18","close":3942.4231},{"date":"2024-11-19","close":3913.1479},{"date":"2024-11-20","close":3913.1479},{"date":"2024-11-21","close":3927.7856},{"date":"2024-11-22","close":3893.6306},{"date":"2024-11-25","close":3937.5439},{"date":"2024-11-26","close":3957.0608},{"date":"2024-11-27","close":3932.6648},{"date":"2024-11-28","close":3981.457},{"date":"2024-11-29","close":3859.4761},{"date":"2024-12-02","close":3766.7708},{"date":"2024-12-03","close":3820.4421},{"date":"2024-12-04","close":4079.0417},{"date":"2024-12-05","close":3898.51},{"date":"2024-12-06","close":4127.8345},{"date":"2024-12-09","close":4571.8447},{"date":"2024-12-10","close":4488.8979},{"date":"2024-12-11","close":4605.999},{"date":"2024-12-12","close":4503.5352},{"date":"2024-12-13","close":4532.8105},{"date":"2024-12-16","close":4323.0039},{"date":"2024-12-17","close":4279.0903},{"date":"2024-12-18","close":4323.0039},{"date":"2024-12-19","close":4215.6602},{"date":"2024-12-20","close":4088.8},{"date":"2024-12-23","close":4161.9888},{"date":"2024-12-24","close":4108.3169},{"date":"2024-12-26","close":4113.1963},{"date":"2024-12-27","close":4049.0049},{"date":"2024-12-30","close":4167.5122},{"date":"2025-01-02","close":4286.02},{"date":"2025-01-03","close":4315.6465},{"date":"2025-01-06","close":4355.1494},{"date":"2025-01-07","close":4399.5894},{"date":"2025-01-08","close":4394.6519},{"date":"2025-01-09","close":4399.5894},{"date":"2025-01-10","close":4621.791},{"date":"2025-01-13","close":4547.7236},{"date":"2025-01-14","close":4631.6665},{"date":"2025-01-15","close":4518.0972},{"date":"2025-01-16","close":4493.4077},{"date":"2025-01-17","close":4444.0298},{"date":"2025-01-20","close":4404.5273},{"date":"2025-01-21","close":4394.6519},{"date":"2025-01-22","close":4434.1543},{"date":"2025-01-23","close":4320.5845},{"date":"2025-01-24","close":4315.6465},{"date":"2025-01-31","close":4320.5845},{"date":"2025-02-03","close":4113.1963},{"date":"2025-02-04","close":4182.3257},{"date":"2025-02-05","close":4271.2065},{"date":"2025-02-06","close":4281.082},{"date":"2025-02-07","close":4276.144},{"date":"2025-02-10","close":4211.9526},{"date":"2025-02-11","close":4177.3882},{"date":"2025-02-12","close":4083.5696},{"date":"2025-02-13","close":4246.5176},{"date":"2025-02-14","close":4192.2017},{"date":"2025-02-17","close":4187.2637},{"date":"2025-02-18","close":4266.2686},{"date":"2025-02-19","close":4315.6465},{"date":"2025-02-20","close":4266.2686},{"date":"2025-02-21","close":4365.0249},{"date":"2025-02-24","close":4453.9053},{"date":"2025-02-25","close":4330.46},{"date":"2025-02-26","close":4335.3979},{"date":"2025-02-27","close":4266.2686},{"date":"2025-02-28","close":4142.8232},{"date":"2025-03-04","close":4123.0723},{"date":"2025-03-05","close":4197.1392},{"date":"2025-03-06","close":4211.9526},{"date":"2025-03-07","close":4147.7612},{"date":"2025-03-10","close":4142.8232},{"date":"2025-03-11","close":4063.8184},{"date":"2025-03-12","close":4063.8184},{"date":"2025-03-13","close":4083.5696},{"date":"2025-03-14","close":4063.8184},{"date":"2025-03-17","close":4088.5073},{"date":"2025-03-18","close":4113.1963},{"date":"2025-03-19","close":4123.0723},{"date":"2025-03-20","close":4147.7612},{"date":"2025-03-21","close":4157.6367},{"date":"2025-03-24","close":4246.5176},{"date":"2025-03-25","close":4365.0249},{"date":"2025-03-26","close":4414.4028},{"date":"2025-03-27","close":4246.5176},{"date":"2025-03-28","close":4093.4453},{"date":"2025-03-31","close":3925.5596},{"date":"2025-04-01","close":4049.0049},{"date":"2025-04-02","close":4029.2537},{"date":"2025-04-03","close":3955.1865},{"date":"2025-04-04","close":4034.1914},{"date":"2025-04-07","close":3802.1145},{"date":"2025-04-08","close":3851.4924},{"date":"2025-04-09","close":3900.8706},{"date":"2025-04-10","close":4098.3828},{"date":"2025-04-11","close":3974.9377},{"date":"2025-04-14","close":4009.5024},{"date":"2025-04-15","close":4063.8184},{"date":"2025-04-16","close":3979.8755},{"date":"2025-04-17","close":4014.4402},{"date":"2025-04-18","close":4053.9426},{"date":"2025-04-21","close":4014.4402},{"date":"2025-04-22","close":3970.0},{"date":"2025-04-23","close":4073.6941},{"date":"2025-04-24","close":4049.0049},{"date":"2025-04-25","close":4088.5073},{"date":"2025-04-28","close":4029.2537},{"date":"2025-04-29","close":4073.6941},{"date":"2025-04-30","close":4034.1914},{"date":"2025-05-02","close":4034.1914},{"date":"2025-05-07","close":4039.1294},{"date":"2025-05-08","close":4063.8184},{"date":"2025-05-09","close":4058.8806},{"date":"2025-05-12","close":4123.0723},{"date":"2025-05-13","close":4098.3828},{"date":"2025-05-14","close":4103.3208},{"date":"2025-05-15","close":4049.0049},{"date":"2025-05-16","close":4132.9478},{"date":"2025-05-19","close":4068.7561},{"date":"2025-05-20","close":4142.8232},{"date":"2025-05-21","close":4207.0146},{"date":"2025-05-22","close":4123.0723},{"date":"2025-05-23","close":4128.0098},{"date":"2025-05-26","close":4157.6367},{"date":"2025-05-27","close":4167.5122},{"date":"2025-05-28","close":4088.5073},{"date":"2025-05-29","close":4132.9478},{"date":"2025-05-30","close":4058.8806},{"date":"2025-06-02","close":4044.0671},{"date":"2025-06-04","close":4128.0098},{"date":"2025-06-05","close":4172.4502},{"date":"2025-06-09","close":4207.0146},{"date":"2025-06-10","close":4256.3931},{"date":"2025-06-11","close":4295.8955},{"date":"2025-06-12","close":4286.02},{"date":"2025-06-13","close":4167.5122},{"date":"2025-06-16","close":4211.9526},{"date":"2025-06-17","close":4172.4502},{"date":"2025-06-18","close":4276.144},{"date":"2025-06-19","close":4281.082},{"date":"2025-06-20","close":4320.5845},{"date":"2025-06-23","close":4231.7041},{"date":"2025-06-24","close":4286.02},{"date":"2025-06-25","close":4369.9624},{"date":"2025-06-26","close":4300.8335},{"date":"2025-06-27","close":4202.0771},{"date":"2025-06-30","close":4182.3257},{"date":"2025-07-01","close":4290.9575},{"date":"2025-07-02","close":4320.5845},{"date":"2025-07-03","close":4365.0249},{"date":"2025-07-04","close":4325.5225},{"date":"2025-07-07","close":4246.5176},{"date":"2025-07-08","close":4300.8335},{"date":"2025-07-09","close":4340.3359},{"date":"2025-07-10","close":4389.7139},{"date":"2025-07-11","close":4389.7139},{"date":"2025-07-14","close":4429.2163},{"date":"2025-07-15","close":4434.1543},{"date":"2025-07-16","close":4350.2114},{"date":"2025-07-17","close":4394.6519},{"date":"2025-07-18","close":4384.7759},{"date":"2025-07-21","close":4399.5894},{"date":"2025-07-22","close":4374.9004},{"date":"2025-07-23","close":4463.7812},{"date":"2025-07-24","close":4340.3359},{"date":"2025-07-25","close":4330.46},{"date":"2025-07-28","close":4330.46},{"date":"2025-07-29","close":4305.771},{"date":"2025-07-30","close":4394.6519},{"date":"2025-07-31","close":4290.9575},{"date":"2025-08-01","close":4118.1343},{"date":"2025-08-04","close":4137.8857},{"date":"2025-08-05","close":4177.3882},{"date":"2025-08-06","close":4231.7041},{"date":"2025-08-07","close":4295.8955},{"date":"2025-08-08","close":4320.5845},{"date":"2025-08-11","close":4305.771},{"date":"2025-08-12","close":4300.8335},{"date":"2025-08-13","close":4340.3359},{"date":"2025-08-14","close":4330.46},{"date":"2025-08-18","close":4221.8281},{"date":"2025-08-19","close":4221.8281},{"date":"2025-08-20","close":4162.5747},{"date":"2025-08-21","close":4192.2017},{"date":"2025-08-22","close":4177.3882},{"date":"2025-08-25","close":4192.2017},{"date":"2025-08-26","close":4177.3882},{"date":"2025-08-27","close":4162.5747},{"date":"2025-08-28","close":4157.6367},{"date":"2025-08-29","close":4152.6987},{"date":"2025-09-01","close":4083.5696},{"date":"2025-09-02","close":4083.5696},{"date":"2025-09-03","close":4053.9426},{"date":"2025-09-04","close":4113.1963},{"date":"2025-09-05","close":4123.0723},{"date":"2025-09-08","close":4098.3828},{"date":"2025-09-09","close":4108.2588},{"date":"2025-09-10","close":4132.9478},{"date":"2025-09-11","close":4128.0098},{"date":"2025-09-12","close":4147.7612},{"date":"2025-09-15","close":4088.5073},{"date":"2025-09-16","close":4053.9426},{"date":"2025-09-17","close":4088.5073},{"date":"2025-09-18","close":4063.8184},{"date":"2025-09-19","close":4115.0},{"date":"2025-09-22","close":3989.7512},{"date":"2025-09-23","close":3955.1865},{"date":"2025-09-24","close":3920.6218},{"date":"2025-09-25","close":3895.9329},{"date":"2025-09-26","close":3846.5547},{"date":"2025-09-29","close":3876.1816},{"date":"2025-09-30","close":3876.1816},{"date":"2025-10-01","close":3915.6841},{"date":"2025-10-02","close":3930.4976},{"date":"2025-10-10","close":3831.7412},{"date":"2025-10-13","close":3787.301},{"date":"2025-10-14","close":3851.4924},{"date":"2025-10-15","close":4014.4402},{"date":"2025-10-16","close":4058.8806},{"date":"2025-10-17","close":3994.689},{"date":"2025-10-20","close":4034.1914},{"date":"2025-10-21","close":3984.8135},{"date":"2025-10-22","close":4049.0049},{"date":"2025-10-23","close":4004.5647},{"date":"2025-10-24","close":3999.6267},{"date":"2025-10-27","close":3960.1243},{"date":"2025-10-28","close":3945.3108},{"date":"2025-10-29","close":3930.4976},{"date":"2025-10-30","close":3950.2488},{"date":"2025-10-31","close":4024.3159},{"date":"2025-11-03","close":3915.6841},{"date":"2025-11-04","close":3890.9949},{"date":"2025-11-05","close":3876.1816},{"date":"2025-11-06","close":3861.3682},{"date":"2025-11-07","close":3841.6169},{"date":"2025-11-10","close":3895.9329},{"date":"2025-11-11","close":3861.3682},{"date":"2025-11-12","close":3905.8083},{"date":"2025-11-13","close":3925.5596},{"date":"2025-11-14","close":3920.6218},{"date":"2025-11-17","close":3886.0571},{"date":"2025-11-18","close":3821.8657},{"date":"2025-11-19","close":3871.2437},{"date":"2025-11-20","close":3881.1194},{"date":"2025-11-21","close":3811.99},{"date":"2025-11-24","close":3821.8657},{"date":"2025-11-25","close":3841.6169},{"date":"2025-11-26","close":3856.4304},{"date":"2025-11-27","close":3851.4924},{"date":"2025-11-28","close":3910.7463},{"date":"2025-12-01","close":3900.8706},{"date":"2025-12-02","close":3920.6218},{"date":"2025-12-03","close":3935.4353},{"date":"2025-12-04","close":3989.7512},{"date":"2025-12-05","close":4029.2537},{"date":"2025-12-08","close":4019.3782},{"date":"2025-12-09","close":3965.0623},{"date":"2025-12-10","close":3930.4976},{"date":"2025-12-11","close":3955.1865},{"date":"2025-12-12","close":3970.0},{"date":"2025-12-15","close":3950.2488},{"date":"2025-12-16","close":3915.6841},{"date":"2025-12-17","close":3935.4353},{"date":"2025-12-18","close":3930.4976},{"date":"2025-12-19","close":3979.8755},{"date":"2025-12-22","close":3979.8755},{"date":"2025-12-23","close":3950.2488},{"date":"2025-12-24","close":3905.8083},{"date":"2025-12-26","close":3970.0},{"date":"2025-12-29","close":5220.0},{"date":"2025-12-30","close":6420.0},{"date":"2026-01-02","close":6420.0},{"date":"2026-01-05","close":7810.0},{"date":"2026-01-06","close":7050.0},{"date":"2026-01-07","close":7030.0},{"date":"2026-01-08","close":7540.0},{"date":"2026-01-09","close":6820.0},{"date":"2026-01-12","close":7050.0},{"date":"2026-01-13","close":8400.0},{"date":"2026-01-14","close":8090.0},{"date":"2026-01-15","close":8140.0},{"date":"2026-01-16","close":8270.0},{"date":"2026-01-19","close":9230.0},{"date":"2026-01-20","close":8520.0},{"date":"2026-01-21","close":8200.0},{"date":"2026-01-22","close":7700.0},{"date":"2026-01-23","close":7300.0},{"date":"2026-01-26","close":7090.0},{"date":"2026-01-27","close":7380.0},{"date":"2026-01-28","close":7010.0},{"date":"2026-01-29","close":7770.0},{"date":"2026-01-30","close":8260.0},{"date":"2026-02-02","close":8110.0},{"date":"2026-02-03","close":8300.0},{"date":"2026-02-04","close":8030.0},{"date":"2026-02-05","close":7540.0},{"date":"2026-02-06","close":7180.0},{"date":"2026-02-09","close":7360.0},{"date":"2026-02-10","close":7220.0},{"date":"2026-02-11","close":7190.0},{"date":"2026-02-12","close":7160.0},{"date":"2026-02-13","close":7190.0},{"date":"2026-02-19","close":8060.0},{"date":"2026-02-20","close":8180.0},{"date":"2026-02-23","close":8350.0},{"date":"2026-02-24","close":8010.0},{"date":"2026-02-25","close":8320.0},{"date":"2026-02-26","close":8240.0},{"date":"2026-02-27","close":7920.0},{"date":"2026-03-03","close":7210.0},{"date":"2026-03-04","close":6050.0},{"date":"2026-03-05","close":6830.0},{"date":"2026-03-06","close":6930.0},{"date":"2026-03-09","close":6620.0},{"date":"2026-03-10","close":6900.0},{"date":"2026-03-11","close":7040.0},{"date":"2026-03-12","close":6950.0},{"date":"2026-03-13","close":6720.0},{"date":"2026-03-16","close":6560.0},{"date":"2026-03-17","close":6690.0},{"date":"2026-03-18","close":6590.0},{"date":"2026-03-19","close":6250.0},{"date":"2026-03-20","close":6340.0},{"date":"2026-03-23","close":6040.0},{"date":"2026-03-24","close":6210.0},{"date":"2026-03-25","close":6220.0},{"date":"2026-03-26","close":6020.0},{"date":"2026-03-27","close":6020.0},{"date":"2026-03-30","close":5910.0},{"date":"2026-03-31","close":5820.0},{"date":"2026-04-01","close":5990.0},{"date":"2026-04-02","close":5610.0},{"date":"2026-04-03","close":5660.0},{"date":"2026-04-06","close":5620.0},{"date":"2026-04-07","close":5510.0},{"date":"2026-04-08","close":5940.0},{"date":"2026-04-09","close":5780.0},{"date":"2026-04-10","close":5910.0},{"date":"2026-04-13","close":5810.0},{"date":"2026-04-14","close":5900.0},{"date":"2026-04-15","close":5970.0},{"date":"2026-04-16","close":6130.0},{"date":"2026-04-17","close":6150.0},{"date":"2026-04-20","close":6120.0},{"date":"2026-04-21","close":6090.0},{"date":"2026-04-22","close":6100.0},{"date":"2026-04-23","close":6060.0},{"date":"2026-04-24","close":6150.0},{"date":"2026-04-27","close":6190.0},{"date":"2026-04-28","close":6120.0},{"date":"2026-04-29","close":6200.0},{"date":"2026-04-30","close":6020.0},{"date":"2026-05-04","close":5850.0},{"date":"2026-05-06","close":5680.0},{"date":"2026-05-07","close":5560.0},{"date":"2026-05-08","close":5760.0},{"date":"2026-05-11","close":5570.0},{"date":"2026-05-12","close":5520.0},{"date":"2026-05-13","close":5770.0},{"date":"2026-05-14","close":5670.0},{"date":"2026-05-15","close":5460.0},{"date":"2026-05-18","close":5410.0},{"date":"2026-05-19","close":5170.0},{"date":"2026-05-20","close":5080.0},{"date":"2026-05-21","close":5330.0},{"date":"2026-05-22","close":5450.0},{"date":"2026-05-26","close":6660.0},{"date":"2026-05-27","close":5960.0},{"date":"2026-05-28","close":5490.0},{"date":"2026-05-29","close":5650.0},{"date":"2026-06-01","close":5120.0},{"date":"2026-06-02","close":4930.0},{"date":"2026-06-04","close":5010.0},{"date":"2026-06-05","close":4930.0},{"date":"2026-06-08","close":4560.0},{"date":"2026-06-09","close":4715.0},{"date":"2026-06-10","close":4490.0},{"date":"2026-06-11","close":4440.0},{"date":"2026-06-12","close":4510.0},{"date":"2026-06-15","close":4485.0},{"date":"2026-06-16","close":4505.0},{"date":"2026-06-17","close":4340.0},{"date":"2026-06-18","close":4180.0},{"date":"2026-06-19","close":4170.0},{"date":"2026-06-22","close":4075.0},{"date":"2026-06-23","close":3955.0},{"date":"2026-06-24","close":3920.0},{"date":"2026-06-25","close":3800.0},{"date":"2026-06-26","close":3650.0},{"date":"2026-06-29","close":4025.0},{"date":"2026-06-30","close":3875.0},{"date":"2026-07-01","close":3915.0},{"date":"2026-07-02","close":3750.0},{"date":"2026-07-03","close":3865.0},{"date":"2026-07-06","close":3865.0},{"date":"2026-07-07","close":3840.0},{"date":"2026-07-08","close":3680.0},{"date":"2026-07-09","close":3700.0},{"date":"2026-07-10","close":3910.0},{"date":"2026-07-13","close":3800.0},{"date":"2026-07-14","close":3765.0},{"date":"2026-07-15","close":4000.0},{"date":"2026-07-16","close":4000.0},{"date":"2026-07-20","close":3745.0},{"date":"2026-07-21","close":3885.0},{"date":"2026-07-22","close":3860.0},{"date":"2026-07-23","close":4000.0},{"date":"2026-07-24","close":3920.0},{"date":"2026-07-27","close":3900.0},{"date":"2026-07-28","close":3840.0},{"date":"2026-07-29","close":3600.0},{"date":"2026-07-30","close":3645.0},{"date":"2026-07-31","close":3915.0},{"date":"2026-08-03","close":3965.0},{"date":"2026-08-04","close":4095.0},{"date":"2026-08-05","close":4165.0},{"date":"2026-08-06","close":4160.0},{"date":"2026-08-07","close":4090.0},{"date":"2026-08-10","close":4190.0},{"date":"2026-08-11","close":4235.0},{"date":"2026-08-12","close":4190.0},{"date":"2026-08-13","close":4080.0},{"date":"2026-08-14","close":4570.0},{"date":"2026-08-18","close":4260.0},{"date":"2026-08-19","close":4110.0},{"date":"2026-08-20","close":4205.0},{"date":"2026-08-21","close":4015.0},{"date":"2026-08-24","close":4060.0},{"date":"2026-08-25","close":4130.0},{"date":"2026-08-26","close":4050.0},{"date":"2026-08-27","close":3990.0},{"date":"2026-08-28","close":4000.0},{"date":"2026-08-31","close":4045.0},{"date":"2026-09-01","close":4025.0},{"date":"2026-09-02","close":3920.0},{"date":"2026-09-03","close":3960.0},{"date":"2026-09-04","close":4040.0},{"date":"2026-09-07","close":4010.0},{"date":"2026-09-08","close":3970.0},{"date":"2026-09-09","close":3955.0},{"date":"2026-09-10","close":4010.0},{"date":"2026-09-11","close":4000.0},{"date":"2026-09-14","close":3960.0},{"date":"2026-09-15","close":3955.0},{"date":"2026-09-16","close":3895.0},{"date":"2026-09-17","close":3905.0},{"date":"2026-09-18","close":3910.0},{"date":"2026-09-21","close":3890.0},{"date":"2026-09-22","close":3890.0},{"date":"2026-09-23","close":3850.0},{"date":"2026-09-28","close":3910.0},{"date":"2026-09-29","close":3885.0},{"date":"2026-09-30","close":3880.0},{"date":"2026-10-01","close":3925.0},{"date":"2026-10-02","close":4045.0},{"date":"2026-10-06","close":4040.0},{"date":"2026-10-07","close":3945.0},{"date":"2026-10-08","close":4000.0},{"date":"2026-10-12","close":3835.0},{"date":"2026-10-13","close":3810.0},{"date":"2026-10-14","close":3790.0},{"date":"2026-10-15","close":3655.0},{"date":"2026-10-16","close":3875.0},{"date":"2026-10-19","close":3900.0},{"date":"2026-10-20","close":3755.0},{"date":"2026-10-21","close":3780.0},{"date":"2026-10-22","close":3730.0},{"date":"2026-10-23","close":3650.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5596.0,"foreign_net":-5077.0,"institution_net":-519.0},{"date":"2026-10-21","retail_net":24865.0,"foreign_net":-25406.0,"institution_net":541.0},{"date":"2026-10-20","retail_net":1231.0,"foreign_net":-1962.0,"institution_net":731.0},{"date":"2026-10-19","retail_net":-10479.0,"foreign_net":11513.0,"institution_net":-1034.0},{"date":"2026-10-16","retail_net":-36714.0,"foreign_net":38122.0,"institution_net":-1408.0},{"date":"2026-10-15","retail_net":60125.0,"foreign_net":-60917.0,"institution_net":792.0},{"date":"2026-10-14","retail_net":-16756.0,"foreign_net":16661.0,"institution_net":95.0},{"date":"2026-10-13","retail_net":-7952.0,"foreign_net":2869.0,"institution_net":5083.0},{"date":"2026-10-12","retail_net":29550.0,"foreign_net":-25634.0,"institution_net":-3916.0},{"date":"2026-10-08","retail_net":-24180.0,"foreign_net":17816.0,"institution_net":6364.0},{"date":"2026-10-07","retail_net":7924.0,"foreign_net":-7770.0,"institution_net":-154.0},{"date":"2026-10-06","retail_net":13133.0,"foreign_net":-6996.0,"institution_net":-6137.0},{"date":"2026-10-02","retail_net":-7539.0,"foreign_net":6872.0,"institution_net":667.0},{"date":"2026-10-01","retail_net":-21696.0,"foreign_net":21286.0,"institution_net":410.0},{"date":"2026-09-30","retail_net":-17604.0,"foreign_net":18191.0,"institution_net":-587.0},{"date":"2026-09-29","retail_net":8337.0,"foreign_net":-8613.0,"institution_net":276.0},{"date":"2026-09-28","retail_net":-36886.0,"foreign_net":32300.0,"institution_net":4586.0},{"date":"2026-09-23","retail_net":13435.0,"foreign_net":-10861.0,"institution_net":-2574.0},{"date":"2026-09-22","retail_net":-6515.0,"foreign_net":-3893.0,"institution_net":10408.0},{"date":"2026-09-21","retail_net":53558.0,"foreign_net":-41803.0,"institution_net":-11755.0},{"date":"2026-09-18","retail_net":4075.0,"foreign_net":-2788.0,"institution_net":-1287.0},{"date":"2026-09-17","retail_net":-27903.0,"foreign_net":27221.0,"institution_net":682.0},{"date":"2026-09-16","retail_net":-10943.0,"foreign_net":10847.0,"institution_net":96.0},{"date":"2026-09-15","retail_net":29613.0,"foreign_net":-29570.0,"institution_net":-43.0},{"date":"2026-09-14","retail_net":-5668.0,"foreign_net":2430.0,"institution_net":3238.0},{"date":"2026-09-11","retail_net":-12750.0,"foreign_net":15289.0,"institution_net":-2539.0},{"date":"2026-09-10","retail_net":-19090.0,"foreign_net":10963.0,"institution_net":8127.0},{"date":"2026-09-09","retail_net":6455.0,"foreign_net":-1546.0,"institution_net":-4909.0},{"date":"2026-09-08","retail_net":17248.0,"foreign_net":-13725.0,"institution_net":-3523.0},{"date":"2026-09-07","retail_net":10809.0,"foreign_net":-12302.0,"institution_net":1493.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":5596.0,"foreign_net":-5077.0,"institution_net":-519.0},"d3":{"retail_net":31692.0,"foreign_net":-32445.0,"institution_net":753.0},"d7":{"retail_net":27868.0,"foreign_net":-27066.0,"institution_net":-802.0},"d14":{"retail_net":17108.0,"foreign_net":-18623.0,"institution_net":1515.0},"d30":{"retail_net":23279.0,"foreign_net":-26483.0,"institution_net":3204.0}},"analysis":"최근 5일 외국인 순매수 1.72만, 기관 순매수 -1689.00. 30일 누적: 외국인 -2.65만, 기관 3204.00.","foreign_flow":17190.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1689.0},"insider_trades":[],"price_analysis":{"current":3700.0,"low_30d":3585.0,"support":3638.5,"high_30d":4120.0,"change_1d":-0.8,"change_7d":-4.9,"change_30d":-6.5,"resistance":4066.5,"position_in_range":21.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.59,"per":2.48,"quarter":"2024-Q2"},{"pbr":0.5,"per":2.2,"quarter":"2024-Q3"},{"pbr":0.46,"per":2.42,"quarter":"2024-Q4"},{"pbr":0.41,"per":1.97,"quarter":"2025-Q1"},{"pbr":0.44,"per":3.24,"quarter":"2025-Q2"},{"pbr":0.39,"per":3.33,"quarter":"2025-Q3"},{"pbr":0.65,"per":8.06,"quarter":"2025-Q4"},{"pbr":0.55,"per":17.93,"quarter":"2026-Q1"},{"pbr":0.35,"per":10.86,"quarter":"2026-Q2"},{"pbr":0.21,"per":10.37,"quarter":"현재"}],"timeline":[{"close":5103.6812,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4430.3467,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4167.5122,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":3925.5596,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4182.3257,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3876.1816,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6420.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5820.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3875.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.48,"pbr_5y_low":0.35,"per_5y_avg":5.83,"per_5y_low":1.97,"current_pbr":0.21,"current_per":10.37,"pbr_5y_high":0.65,"per_5y_high":17.93,"pbr_5y_median":0.46,"per_5y_median":3.24,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 2.1배로 재무 리스크","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":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +7.2%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"PER 10.4x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"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":0.36,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.59,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.12,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":9.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.19,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.59,"per":2.48,"close":5103.6812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.5,"per":2.2,"close":4430.3467,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.46,"per":2.42,"close":4167.5122,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.41,"per":1.97,"close":3925.5596,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.44,"per":3.24,"close":4182.3257,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.39,"per":3.33,"close":3876.1816,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.65,"per":8.06,"close":6420.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.55,"per":17.93,"close":5820.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.35,"per":10.86,"close":3875.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.4배"},{"label":"PBR","value":"0.2배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"1.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":205.0,"pbr":null,"per":null,"roa":0.0036371535312295536,"roe":0.011345285082813107,"revenue":460286095991.0,"market_cap":null,"net_income":5310886244.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.09574498956375538,"total_assets":1460176535964.0,"total_equity":468113952645.0,"profit_margin":0.011538228702228372,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5046021632.0,"operating_margin":0.010962793957822844},{"eps":302.44,"pbr":0.33,"per":6.84,"roa":0.005499423279111091,"roe":0.01710481283443073,"revenue":429264377597.0,"market_cap":153800000000.0,"net_income":7695130131.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12163258982793568,"total_assets":1399261293494.0,"total_equity":449880989958.0,"profit_margin":0.01792631891347925,"dividend_yield":0.83,"fiscal_quarter":"Q1","operating_income":13842140327.0,"operating_margin":0.03224618917713972},{"eps":-540.11,"pbr":null,"per":null,"roa":-0.010271898226938006,"roe":-0.032769977826202994,"revenue":422935443576.0,"market_cap":null,"net_income":-13742307042.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.12873509465331942,"total_assets":1337854672855.0,"total_equity":419356617050.0,"profit_margin":-0.032492682395701265,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13575128149.0,"operating_margin":0.032097400100165874},{"eps":389.38,"pbr":null,"per":null,"roa":0.007747270097091354,"roe":0.023471520729795418,"revenue":419398682791.0,"market_cap":null,"net_income":9907234818.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11153101463198915,"total_assets":1278803332508.0,"total_equity":422095991651.0,"profit_margin":0.023622474806238476,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5388197115.0,"operating_margin":0.012847434520163035},{"eps":172.91,"pbr":null,"per":null,"roa":0.0034943104313914196,"roe":0.010919661850912402,"revenue":430094062030.0,"market_cap":null,"net_income":4399548853.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.12608586814485578,"total_assets":1259060675742.0,"total_equity":402901565366.0,"profit_margin":0.010229271318545017,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":19427638709.0,"operating_margin":0.04517067410162217},{"eps":774.32,"pbr":null,"per":null,"roa":0.015749399370301686,"roe":0.04849057055948589,"revenue":412153963982.0,"market_cap":null,"net_income":19701584634.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1398093776128684,"total_assets":1250941967422.0,"total_equity":406297232775.0,"profit_margin":0.04780151680128067,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":23338591978.0,"operating_margin":0.05662590686382254},{"eps":-171.7,"pbr":null,"per":null,"roa":-0.0036134257154948933,"roe":-0.011453175437718711,"revenue":393118807468.0,"market_cap":null,"net_income":-4368787858.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.06083627735858647,"total_assets":1209043218812.0,"total_equity":381447737508.0,"profit_margin":-0.01111314893871014,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-13583742290.0,"operating_margin":-0.03455378382298771},{"eps":515.46,"pbr":null,"per":null,"roa":0.011399357481352632,"roe":0.03523154894917307,"revenue":390520412369.0,"market_cap":null,"net_income":13115245884.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13187294831681906,"total_assets":1150525010331.0,"total_equity":372258565836.0,"profit_margin":0.03358402139452699,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21309418214.0,"operating_margin":0.05456672055816862},{"eps":875.93,"pbr":null,"per":null,"roa":0.019029739267522106,"roe":0.06094128348259958,"revenue":416501489995.0,"market_cap":null,"net_income":22286971938.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13115982323534017,"total_assets":1171165386172.0,"total_equity":365712217800.0,"profit_margin":0.05350994527838916,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":26493932971.0,"operating_margin":0.06361065592182648},{"eps":502.8,"pbr":null,"per":null,"roa":0.01196296967505066,"roe":0.03795731061028791,"revenue":370484792378.0,"market_cap":null,"net_income":12793234773.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1312704878190513,"total_assets":1069402925904.0,"total_equity":337042708435.0,"profit_margin":0.03453106587961445,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":20052264762.0,"operating_margin":0.05412439369857044},{"eps":120.35,"pbr":null,"per":null,"roa":0.0029514543200472995,"roe":0.009603525834561854,"revenue":380189422761.0,"market_cap":null,"net_income":3062033072.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.08960236359709293,"total_assets":1037465852411.0,"total_equity":318844674836.0,"profit_margin":0.008053967019290008,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9864438836.0,"operating_margin":0.025946115923906495},{"eps":556.45,"pbr":null,"per":null,"roa":0.012846053924686364,"roe":0.04389924924768168,"revenue":352126439738.0,"market_cap":null,"net_income":14158171795.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12091211101807343,"total_assets":1102141706551.0,"total_equity":322515123553.0,"profit_margin":0.04020763622730063,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14141103860.0,"operating_margin":0.04015916518657815}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2055.53,"per":2.48,"date":"2024-06","close":5103.68,"source":"reported"},{"eps":2055.53,"per":2.24,"date":"2024-07","close":4606.0,"source":"reported"},{"eps":2055.53,"per":2.28,"date":"2024-08","close":4688.95,"source":"reported"},{"eps":2014.54,"per":2.2,"date":"2024-09","close":4430.35,"source":"reported"},{"eps":2014.54,"per":2.07,"date":"2024-10","close":4176.63,"source":"reported"},{"eps":2014.54,"per":1.92,"date":"2024-11","close":3859.48,"source":"reported"},{"eps":1722.49,"per":2.42,"date":"2024-12","close":4167.51,"source":"reported"},{"eps":1722.49,"per":2.51,"date":"2025-01","close":4320.58,"source":"reported"},{"eps":1722.49,"per":2.41,"date":"2025-02","close":4142.82,"source":"reported"},{"eps":1994.01,"per":1.97,"date":"2025-03","close":3925.56,"source":"reported"},{"eps":1994.01,"per":2.02,"date":"2025-04","close":4034.19,"source":"reported"},{"eps":1994.01,"per":2.04,"date":"2025-05","close":4058.88,"source":"reported"},{"eps":1290.99,"per":3.24,"date":"2025-06","close":4182.33,"source":"reported"},{"eps":1290.99,"per":3.32,"date":"2025-07","close":4290.96,"source":"reported"},{"eps":1290.99,"per":3.22,"date":"2025-08","close":4152.7,"source":"reported"},{"eps":1164.91,"per":3.33,"date":"2025-09","close":3876.18,"source":"reported"},{"eps":1164.91,"per":3.45,"date":"2025-10","close":4024.32,"source":"reported"},{"eps":1164.91,"per":3.36,"date":"2025-11","close":3910.75,"source":"reported"},{"eps":796.5,"per":8.06,"date":"2025-12","close":6420.0,"source":"reported"},{"eps":796.5,"per":10.37,"date":"2026-01","close":8260.0,"source":"reported"},{"eps":796.5,"per":9.94,"date":"2026-02","close":7920.0,"source":"reported"},{"eps":324.62,"per":17.93,"date":"2026-03","close":5820.0,"source":"reported"},{"eps":324.62,"per":18.54,"date":"2026-04","close":6020.0,"source":"reported"},{"eps":324.62,"per":17.4,"date":"2026-05","close":5650.0,"source":"reported"},{"eps":356.71,"per":10.86,"date":"2026-06","close":3875.0,"source":"reported"},{"eps":356.71,"per":10.98,"date":"2026-07","close":3915.0,"source":"reported"},{"eps":356.71,"per":11.34,"date":"2026-08","close":4045.0,"source":"reported"},{"eps":356.71,"per":10.88,"date":"2026-09","close":3880.0,"source":"reported"},{"eps":356.71,"per":10.23,"date":"2026-10","close":3650.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.31,"std":5.25,"count":29,"current":10.23,"lower_1sd":1.06,"upper_1sd":11.56},"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":"삼보모터스","phase":"above-fold","symbol_resolved":true}