{"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":"2026-10-23T09:49:50.613895+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.4,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":-43.4,"direction":"higher_better","percentile":20}],"summary":"매출 +0.4%","percentile":36},"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":27.2,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.5,"direction":"higher_better","percentile":27}],"summary":"RSI 27","percentile":28},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.16,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.6,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 1.2x","percentile":36}},"signals":[],"summary":"삼영엠텍(054540)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 699.79억. 현재가 5,380원, 전일 대비 -0.7%, 30일 -18.5%. PER 7.6배 / ROE 0.6%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2.67만, 기관 순매수 48.00.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.19,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.19%","value_pct":1.19},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":11.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.16,"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":1.19},"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-277.5693545653867,"grade":"D","trend":"하락","atr_14":431.42857142857144,"rsi_14":27.152317880794712,"sma_20":6415.5,"sma_60":6517.833333333333,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-277.57)가 시그널선(-154.09)을 하회합니다(데드크로스). 현재가가 SMA20(6416)과 SMA60(6518) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5348~7483 (현재 위치 2%).","bb_lower":5347.876939177502,"bb_upper":7483.123060822498,"macd_signal":-154.09327729056653},"change_pct":-1.11,"chart_data":[{"date":"2024-10-23","open":3920,"high":3992,"low":3872,"close":3911,"volume":61801,"rsi_14":46.2,"sma_20":4161.5,"sma_60":4526.17,"sma_120":4486.71},{"date":"2024-10-24","open":3882,"high":3911,"low":3839,"close":3863,"volume":48682,"rsi_14":43.65,"sma_20":4150.75,"sma_60":4508.58,"sma_120":4485.92},{"date":"2024-10-25","open":3887,"high":3887,"low":3767,"close":3786,"volume":64173,"rsi_14":40.51,"sma_20":4135.0,"sma_60":4491.33,"sma_120":4483.88},{"date":"2024-10-28","open":3753,"high":3820,"low":3743,"close":3810,"volume":17543,"rsi_14":43.3,"sma_20":4122.25,"sma_60":4476.0,"sma_120":4481.79},{"date":"2024-10-29","open":3829,"high":3863,"low":3791,"close":3844,"volume":30804,"rsi_14":47.89,"sma_20":4109.75,"sma_60":4455.42,"sma_120":4480.17},{"date":"2024-10-30","open":3844,"high":3863,"low":3805,"close":3844,"volume":41945,"rsi_14":41.07,"sma_20":4101.5,"sma_60":4434.67,"sma_120":4479.0},{"date":"2024-10-31","open":3810,"high":3863,"low":3733,"close":3844,"volume":94792,"rsi_14":49.64,"sma_20":4094.75,"sma_60":4415.58,"sma_120":4477.5},{"date":"2024-11-01","open":3824,"high":3839,"low":3748,"close":3800,"volume":54558,"rsi_14":45.14,"sma_20":4085.75,"sma_60":4395.75,"sma_120":4475.88},{"date":"2024-11-04","open":3757,"high":4035,"low":3757,"close":3958,"volume":122776,"rsi_14":44.76,"sma_20":4085.5,"sma_60":4376.83,"sma_120":4474.75},{"date":"2024-11-05","open":3958,"high":3963,"low":3853,"close":3911,"volume":57300,"rsi_14":41.45,"sma_20":4084.25,"sma_60":4359.92,"sma_120":4473.04},{"date":"2024-11-06","open":3911,"high":3968,"low":3853,"close":3901,"volume":54750,"rsi_14":37.67,"sma_20":4085.25,"sma_60":4350.5,"sma_120":4470.46},{"date":"2024-11-07","open":3887,"high":4399,"low":3887,"close":4155,"volume":2244493,"rsi_14":61.02,"sma_20":4094.0,"sma_60":4342.83,"sma_120":4470.71},{"date":"2024-11-08","open":4155,"high":4207,"low":4040,"close":4064,"volume":236193,"rsi_14":52.69,"sma_20":4105.25,"sma_60":4328.75,"sma_120":4469.0},{"date":"2024-11-11","open":4116,"high":4279,"low":4064,"close":4107,"volume":402077,"rsi_14":61.14,"sma_20":4117.75,"sma_60":4315.75,"sma_120":4467.58},{"date":"2024-11-12","open":4116,"high":4217,"low":4049,"close":4083,"volume":266257,"rsi_14":60.11,"sma_20":4120.5,"sma_60":4298.83,"sma_120":4465.46},{"date":"2024-11-13","open":4092,"high":4442,"low":3877,"close":3987,"volume":544312,"rsi_14":56.91,"sma_20":4118.0,"sma_60":4275.58,"sma_120":4462.88},{"date":"2024-11-14","open":3987,"high":4116,"low":3973,"close":4030,"volume":154450,"rsi_14":64.09,"sma_20":4115.75,"sma_60":4256.92,"sma_120":4460.96},{"date":"2024-11-15","open":4035,"high":4159,"low":3973,"close":4121,"volume":151980,"rsi_14":66.67,"sma_20":4123.75,"sma_60":4239.67,"sma_120":4460.58},{"date":"2024-11-18","open":4097,"high":4198,"low":4045,"close":4126,"volume":88300,"rsi_14":65.61,"sma_20":4129.5,"sma_60":4228.0,"sma_120":4461.04},{"date":"2024-11-19","open":4126,"high":4188,"low":4097,"close":4140,"volume":113247,"rsi_14":66.15,"sma_20":4141.0,"sma_60":4217.25,"sma_120":4460.71},{"date":"2024-11-20","open":4145,"high":4270,"low":4107,"close":4226,"volume":177463,"rsi_14":69.05,"sma_20":4157.5,"sma_60":4208.92,"sma_120":4461.33},{"date":"2024-11-21","open":4231,"high":4289,"low":4092,"close":4116,"volume":102975,"rsi_14":64.73,"sma_20":4170.75,"sma_60":4199.75,"sma_120":4460.04},{"date":"2024-11-22","open":4116,"high":4337,"low":4116,"close":4226,"volume":125218,"rsi_14":63.08,"sma_20":4193.75,"sma_60":4194.75,"sma_120":4460.5},{"date":"2024-11-25","open":4231,"high":4518,"low":4231,"close":4456,"volume":415421,"rsi_14":72.62,"sma_20":4227.5,"sma_60":4194.08,"sma_120":4463.25},{"date":"2024-11-26","open":4456,"high":4504,"low":4289,"close":4394,"volume":110166,"rsi_14":69.58,"sma_20":4256.25,"sma_60":4195.83,"sma_120":4466.46},{"date":"2024-11-27","open":4442,"high":4442,"low":4294,"close":4294,"volume":110264,"rsi_14":56.28,"sma_20":4279.75,"sma_60":4195.75,"sma_120":4469.21},{"date":"2024-11-28","open":4274,"high":4337,"low":4222,"close":4274,"volume":77008,"rsi_14":60.19,"sma_20":4302.25,"sma_60":4196.58,"sma_120":4470.17},{"date":"2024-11-29","open":4250,"high":4274,"low":4092,"close":4102,"volume":133175,"rsi_14":49.79,"sma_20":4318.0,"sma_60":4194.75,"sma_120":4470.46},{"date":"2024-12-02","open":4203,"high":4203,"low":3891,"close":3915,"volume":176310,"rsi_14":43.68,"sma_20":4315.75,"sma_60":4188.08,"sma_120":4469.0},{"date":"2024-12-03","open":3939,"high":3978,"low":3906,"close":3958,"volume":104800,"rsi_14":48.87,"sma_20":4318.25,"sma_60":4183.0,"sma_120":4468.71},{"date":"2024-12-04","open":3839,"high":3915,"low":3753,"close":3791,"volume":246624,"rsi_14":41.44,"sma_20":4312.5,"sma_60":4175.92,"sma_120":4466.29},{"date":"2024-12-05","open":3824,"high":3829,"low":3686,"close":3700,"volume":112052,"rsi_14":34.93,"sma_20":4288.75,"sma_60":4171.83,"sma_120":4463.5},{"date":"2024-12-06","open":3700,"high":3724,"low":3499,"close":3657,"volume":215394,"rsi_14":33.67,"sma_20":4267.5,"sma_60":4169.17,"sma_120":4459.54},{"date":"2024-12-09","open":3590,"high":3590,"low":3422,"close":3465,"volume":167103,"rsi_14":29.08,"sma_20":4234.0,"sma_60":4164.33,"sma_120":4454.75},{"date":"2024-12-10","open":3480,"high":3700,"low":3475,"close":3700,"volume":82735,"rsi_14":35.05,"sma_20":4214.0,"sma_60":4161.5,"sma_120":4451.71},{"date":"2024-12-11","open":3700,"high":3935,"low":3695,"close":3906,"volume":109115,"rsi_14":44.33,"sma_20":4209.75,"sma_60":4164.5,"sma_120":4449.58},{"date":"2024-12-12","open":3877,"high":3944,"low":3824,"close":3935,"volume":75359,"rsi_14":41.78,"sma_20":4204.75,"sma_60":4167.17,"sma_120":4448.0},{"date":"2024-12-13","open":3896,"high":3982,"low":3858,"close":3958,"volume":75169,"rsi_14":34.15,"sma_20":4196.25,"sma_60":4167.0,"sma_120":4446.67},{"date":"2024-12-16","open":3992,"high":4011,"low":3911,"close":3992,"volume":80284,"rsi_14":36.96,"sma_20":4189.25,"sma_60":4166.08,"sma_120":4444.62},{"date":"2024-12-17","open":3992,"high":4045,"low":3944,"close":4045,"volume":132249,"rsi_14":41.67,"sma_20":4184.25,"sma_60":4165.58,"sma_120":4443.12},{"date":"2024-12-18","open":4021,"high":4126,"low":4021,"close":4069,"volume":91759,"rsi_14":43.13,"sma_20":4176.0,"sma_60":4165.0,"sma_120":4440.42},{"date":"2024-12-19","open":3973,"high":4298,"low":3973,"close":4222,"volume":233201,"rsi_14":54.05,"sma_20":4181.5,"sma_60":4167.67,"sma_120":4438.83},{"date":"2024-12-20","open":4203,"high":4289,"low":4145,"close":4193,"volume":118216,"rsi_14":60.51,"sma_20":4179.75,"sma_60":4169.5,"sma_120":4437.17},{"date":"2024-12-23","open":4198,"high":4404,"low":4198,"close":4361,"volume":184873,"rsi_14":63.91,"sma_20":4174.75,"sma_60":4174.83,"sma_120":4436.54},{"date":"2024-12-24","open":4361,"high":4380,"low":4241,"close":4308,"volume":120504,"rsi_14":69.42,"sma_20":4170.25,"sma_60":4178.75,"sma_120":4434.92},{"date":"2024-12-26","open":4313,"high":4619,"low":4294,"close":4552,"volume":377846,"rsi_14":78.71,"sma_20":4183.75,"sma_60":4188.33,"sma_120":4434.58},{"date":"2024-12-27","open":4680,"high":4760,"low":4596,"close":4636,"volume":191233,"rsi_14":77.71,"sma_20":4195.0,"sma_60":4197.33,"sma_120":4435.29},{"date":"2024-12-30","open":4676,"high":4720,"low":4522,"close":4552,"volume":92953,"rsi_14":83.85,"sma_20":4211.0,"sma_60":4204.92,"sma_120":4436.33},{"date":"2025-01-02","open":4596,"high":4725,"low":4567,"close":4656,"volume":86434,"rsi_14":82.13,"sma_20":4242.0,"sma_60":4214.42,"sma_120":4437.42},{"date":"2025-01-03","open":4656,"high":4710,"low":4448,"close":4512,"volume":154099,"rsi_14":69.48,"sma_20":4263.5,"sma_60":4222.0,"sma_120":4437.96},{"date":"2025-01-06","open":4512,"high":4587,"low":4463,"close":4567,"volume":87824,"rsi_14":70.08,"sma_20":4296.5,"sma_60":4231.42,"sma_120":4437.46},{"date":"2025-01-07","open":4557,"high":4740,"low":4557,"close":4646,"volume":137443,"rsi_14":71.32,"sma_20":4338.25,"sma_60":4240.33,"sma_120":4438.17},{"date":"2025-01-08","open":4715,"high":4893,"low":4690,"close":4844,"volume":280112,"rsi_14":74.5,"sma_20":4392.25,"sma_60":4255.0,"sma_120":4439.71},{"date":"2025-01-09","open":4853,"high":4883,"low":4715,"close":4809,"volume":146798,"rsi_14":71.77,"sma_20":4454.5,"sma_60":4268.75,"sma_120":4441.92},{"date":"2025-01-10","open":4853,"high":5130,"low":4784,"close":4903,"volume":131362,"rsi_14":73.05,"sma_20":4509.25,"sma_60":4281.25,"sma_120":4444.54},{"date":"2025-01-13","open":4908,"high":4962,"low":4532,"close":4552,"volume":343811,"rsi_14":55.62,"sma_20":4535.5,"sma_60":4287.75,"sma_120":4443.71},{"date":"2025-01-14","open":4596,"high":4824,"low":4552,"close":4765,"volume":254093,"rsi_14":61.46,"sma_20":4571.0,"sma_60":4297.17,"sma_120":4442.38},{"date":"2025-01-15","open":4819,"high":5288,"low":4794,"close":4942,"volume":882624,"rsi_14":61.56,"sma_20":4614.25,"sma_60":4311.42,"sma_120":4440.62},{"date":"2025-01-16","open":4942,"high":4972,"low":4794,"close":4913,"volume":267481,"rsi_14":62.37,"sma_20":4654.25,"sma_60":4324.33,"sma_120":4440.38},{"date":"2025-01-17","open":5031,"high":5180,"low":4913,"close":5022,"volume":550944,"rsi_14":59.26,"sma_20":4697.0,"sma_60":4340.75,"sma_120":4441.83},{"date":"2025-01-20","open":5031,"high":5031,"low":4834,"close":4853,"volume":254235,"rsi_14":55.91,"sma_20":4730.0,"sma_60":4354.5,"sma_120":4440.33},{"date":"2025-01-21","open":4844,"high":4992,"low":4834,"close":4992,"volume":219176,"rsi_14":61.62,"sma_20":4762.0,"sma_60":4371.42,"sma_120":4440.0},{"date":"2025-01-22","open":4992,"high":5071,"low":4868,"close":4972,"volume":203931,"rsi_14":58.74,"sma_20":4794.5,"sma_60":4389.33,"sma_120":4440.33},{"date":"2025-01-23","open":4972,"high":4972,"low":4695,"close":4730,"volume":282453,"rsi_14":55.7,"sma_20":4806.0,"sma_60":4402.75,"sma_120":4439.38},{"date":"2025-01-24","open":4690,"high":4834,"low":4690,"close":4829,"volume":106892,"rsi_14":56.71,"sma_20":4825.25,"sma_60":4417.25,"sma_120":4436.33},{"date":"2025-01-31","open":4839,"high":4863,"low":4621,"close":4636,"volume":110808,"rsi_14":49.76,"sma_20":4822.0,"sma_60":4428.5,"sma_120":4431.58},{"date":"2025-02-03","open":4572,"high":4601,"low":4458,"close":4552,"volume":95297,"rsi_14":42.53,"sma_20":4817.75,"sma_60":4438.33,"sma_120":4426.96},{"date":"2025-02-04","open":4552,"high":4784,"low":4547,"close":4769,"volume":59112,"rsi_14":49.07,"sma_20":4828.75,"sma_60":4452.58,"sma_120":4424.17},{"date":"2025-02-05","open":4784,"high":4834,"low":4646,"close":4651,"volume":69309,"rsi_14":44.16,"sma_20":4828.5,"sma_60":4462.08,"sma_120":4419.46},{"date":"2025-02-06","open":4656,"high":4745,"low":4596,"close":4631,"volume":65350,"rsi_14":52.16,"sma_20":4834.5,"sma_60":4472.08,"sma_120":4416.0},{"date":"2025-02-07","open":4690,"high":4715,"low":4498,"close":4503,"volume":136329,"rsi_14":42.49,"sma_20":4831.25,"sma_60":4480.08,"sma_120":4415.29},{"date":"2025-02-10","open":4503,"high":4695,"low":4463,"close":4503,"volume":105628,"rsi_14":35.96,"sma_20":4824.0,"sma_60":4483.67,"sma_120":4413.25},{"date":"2025-02-11","open":4522,"high":4671,"low":4522,"close":4616,"volume":57007,"rsi_14":41.02,"sma_20":4812.5,"sma_60":4490.75,"sma_120":4409.75},{"date":"2025-02-12","open":4621,"high":4858,"low":4621,"close":4853,"volume":169527,"rsi_14":45.28,"sma_20":4814.75,"sma_60":4501.08,"sma_120":4408.42},{"date":"2025-02-13","open":4883,"high":5140,"low":4779,"close":4992,"volume":425109,"rsi_14":53.95,"sma_20":4819.25,"sma_60":4514.17,"sma_120":4406.5},{"date":"2025-02-14","open":5012,"high":5012,"low":4710,"close":4760,"volume":247483,"rsi_14":43.7,"sma_20":4829.75,"sma_60":4525.0,"sma_120":4400.29},{"date":"2025-02-17","open":4824,"high":4893,"low":4760,"close":4839,"volume":153141,"rsi_14":46.49,"sma_20":4833.5,"sma_60":4536.42,"sma_120":4396.67},{"date":"2025-02-18","open":4888,"high":5101,"low":4829,"close":4962,"volume":231040,"rsi_14":56.51,"sma_20":4834.5,"sma_60":4548.33,"sma_120":4394.0},{"date":"2025-02-19","open":4982,"high":5101,"low":4873,"close":5031,"volume":170036,"rsi_14":55.77,"sma_20":4840.5,"sma_60":4561.33,"sma_120":4394.67},{"date":"2025-02-20","open":5031,"high":5031,"low":4799,"close":4839,"volume":174267,"rsi_14":55.77,"sma_20":4831.25,"sma_60":4570.83,"sma_120":4394.04},{"date":"2025-02-21","open":4844,"high":4888,"low":4745,"close":4839,"volume":72149,"rsi_14":58.58,"sma_20":4830.5,"sma_60":4578.83,"sma_120":4393.88},{"date":"2025-02-24","open":4824,"high":5012,"low":4755,"close":4873,"volume":125429,"rsi_14":53.49,"sma_20":4824.5,"sma_60":4589.33,"sma_120":4394.54},{"date":"2025-02-25","open":4933,"high":5071,"low":4799,"close":5041,"volume":230583,"rsi_14":62.7,"sma_20":4828.0,"sma_60":4600.75,"sma_120":4397.75},{"date":"2025-02-26","open":5041,"high":5170,"low":4893,"close":4982,"volume":163750,"rsi_14":61.13,"sma_20":4840.75,"sma_60":4607.17,"sma_120":4400.62},{"date":"2025-02-27","open":4982,"high":5022,"low":4844,"close":4844,"volume":91293,"rsi_14":60.75,"sma_20":4841.5,"sma_60":4612.33,"sma_120":4404.08},{"date":"2025-02-28","open":4809,"high":4839,"low":4671,"close":4685,"volume":119462,"rsi_14":55.24,"sma_20":4844.0,"sma_60":4616.58,"sma_120":4406.17},{"date":"2025-03-04","open":4695,"high":4913,"low":4695,"close":4863,"volume":130376,"rsi_14":56.83,"sma_20":4859.75,"sma_60":4624.17,"sma_120":4410.38},{"date":"2025-03-05","open":4942,"high":5239,"low":4908,"close":5199,"volume":474099,"rsi_14":59.07,"sma_20":4881.5,"sma_60":4640.42,"sma_120":4417.58},{"date":"2025-03-06","open":5229,"high":5288,"low":5022,"close":5061,"volume":235223,"rsi_14":51.81,"sma_20":4902.25,"sma_60":4657.58,"sma_120":4422.83},{"date":"2025-03-07","open":5110,"high":5110,"low":4933,"close":5022,"volume":125190,"rsi_14":57.64,"sma_20":4922.0,"sma_60":4673.33,"sma_120":4428.17},{"date":"2025-03-10","open":5022,"high":5022,"low":4804,"close":4962,"volume":120905,"rsi_14":53.64,"sma_20":4945.25,"sma_60":4691.0,"sma_120":4433.46},{"date":"2025-03-11","open":4829,"high":4923,"low":4730,"close":4878,"volume":154747,"rsi_14":47.46,"sma_20":4964.25,"sma_60":4708.83,"sma_120":4440.33},{"date":"2025-03-12","open":4878,"high":5091,"low":4774,"close":4794,"volume":147653,"rsi_14":42.9,"sma_20":4973.25,"sma_60":4726.0,"sma_120":4447.58},{"date":"2025-03-13","open":4819,"high":4913,"low":4789,"close":4794,"volume":75948,"rsi_14":48.49,"sma_20":4970.25,"sma_60":4746.5,"sma_120":4455.42},{"date":"2025-03-14","open":4794,"high":4893,"low":4760,"close":4844,"volume":40379,"rsi_14":50.16,"sma_20":4962.75,"sma_60":4763.75,"sma_120":4462.62},{"date":"2025-03-17","open":4928,"high":5002,"low":4804,"close":4933,"volume":99292,"rsi_14":51.87,"sma_20":4971.5,"sma_60":4778.92,"sma_120":4471.71},{"date":"2025-03-18","open":5002,"high":5367,"low":4982,"close":5259,"volume":411015,"rsi_14":56.25,"sma_20":4992.75,"sma_60":4799.08,"sma_120":4483.12},{"date":"2025-03-19","open":5259,"high":5269,"low":5061,"close":5130,"volume":201329,"rsi_14":54.1,"sma_20":5001.25,"sma_60":4816.67,"sma_120":4491.83},{"date":"2025-03-20","open":5120,"high":5190,"low":4858,"close":4858,"volume":178159,"rsi_14":50.38,"sma_20":4992.5,"sma_60":4829.08,"sma_120":4497.58},{"date":"2025-03-21","open":4849,"high":4952,"low":4809,"close":4913,"volume":112863,"rsi_14":56.18,"sma_20":4996.25,"sma_60":4841.5,"sma_120":4503.54},{"date":"2025-03-24","open":4913,"high":4913,"low":4794,"close":4858,"volume":123182,"rsi_14":49.86,"sma_20":4997.25,"sma_60":4852.58,"sma_120":4508.79},{"date":"2025-03-25","open":4863,"high":4883,"low":4547,"close":4611,"volume":313664,"rsi_14":31.91,"sma_20":4984.0,"sma_60":4856.83,"sma_120":4512.25},{"date":"2025-03-26","open":4646,"high":4685,"low":4547,"close":4646,"volume":109783,"rsi_14":36.36,"sma_20":4964.0,"sma_60":4862.17,"sma_120":4515.83},{"date":"2025-03-27","open":4651,"high":4676,"low":4512,"close":4522,"volume":86005,"rsi_14":34.46,"sma_20":4940.75,"sma_60":4862.5,"sma_120":4518.67},{"date":"2025-03-28","open":4512,"high":4557,"low":4404,"close":4438,"volume":104687,"rsi_14":33.94,"sma_20":4920.25,"sma_60":4862.33,"sma_120":4520.54},{"date":"2025-03-31","open":4488,"high":4621,"low":4369,"close":4369,"volume":167208,"rsi_14":34.25,"sma_20":4904.25,"sma_60":4856.75,"sma_120":4522.54},{"date":"2025-04-01","open":4448,"high":4596,"low":4399,"close":4572,"volume":81215,"rsi_14":43.59,"sma_20":4889.5,"sma_60":4855.67,"sma_120":4526.5},{"date":"2025-04-02","open":4596,"high":4596,"low":4468,"close":4517,"volume":72330,"rsi_14":42.27,"sma_20":4855.0,"sma_60":4855.08,"sma_120":4530.0},{"date":"2025-04-03","open":4433,"high":4547,"low":4369,"close":4488,"volume":48038,"rsi_14":39.94,"sma_20":4826.0,"sma_60":4852.25,"sma_120":4533.33},{"date":"2025-04-04","open":4468,"high":4596,"low":4379,"close":4592,"volume":102365,"rsi_14":40.44,"sma_20":4804.25,"sma_60":4853.58,"sma_120":4537.79},{"date":"2025-04-07","open":4527,"high":4527,"low":4260,"close":4270,"volume":151713,"rsi_14":22.22,"sma_20":4769.25,"sma_60":4848.58,"sma_120":4540.0},{"date":"2025-04-08","open":4394,"high":4483,"low":4335,"close":4389,"volume":138913,"rsi_14":29.05,"sma_20":4744.5,"sma_60":4844.25,"sma_120":4542.29},{"date":"2025-04-09","open":4438,"high":4488,"low":4330,"close":4349,"volume":75267,"rsi_14":33.44,"sma_20":4722.0,"sma_60":4835.92,"sma_120":4545.46},{"date":"2025-04-10","open":4517,"high":4641,"low":4517,"close":4641,"volume":82060,"rsi_14":42.34,"sma_20":4714.25,"sma_60":4833.08,"sma_120":4550.92},{"date":"2025-04-11","open":4641,"high":5031,"low":4616,"close":4918,"volume":395505,"rsi_14":51.49,"sma_20":4718.0,"sma_60":4833.33,"sma_120":4557.29},{"date":"2025-04-14","open":4992,"high":5140,"low":4942,"close":5051,"volume":242303,"rsi_14":61.68,"sma_20":4724.0,"sma_60":4841.75,"sma_120":4564.75},{"date":"2025-04-15","open":4992,"high":5130,"low":4942,"close":5120,"volume":121391,"rsi_14":62.37,"sma_20":4717.0,"sma_60":4847.75,"sma_120":4572.46},{"date":"2025-04-16","open":5071,"high":5120,"low":4972,"close":5061,"volume":131347,"rsi_14":64.53,"sma_20":4713.5,"sma_60":4849.75,"sma_120":4580.58},{"date":"2025-04-17","open":5061,"high":5199,"low":4992,"close":5170,"volume":103516,"rsi_14":69.47,"sma_20":4729.25,"sma_60":4854.08,"sma_120":4589.21},{"date":"2025-04-18","open":5170,"high":5239,"low":4992,"close":5041,"volume":76137,"rsi_14":67.35,"sma_20":4735.75,"sma_60":4854.42,"sma_120":4597.58},{"date":"2025-04-21","open":5041,"high":5041,"low":4928,"close":4982,"volume":64343,"rsi_14":61.43,"sma_20":4742.0,"sma_60":4856.58,"sma_120":4605.54},{"date":"2025-04-22","open":4933,"high":5160,"low":4923,"close":5061,"volume":111305,"rsi_14":64.95,"sma_20":4764.75,"sma_60":4857.75,"sma_120":4614.58},{"date":"2025-04-23","open":5061,"high":5190,"low":5041,"close":5140,"volume":85557,"rsi_14":67.46,"sma_20":4789.75,"sma_60":4860.58,"sma_120":4624.96},{"date":"2025-04-24","open":5190,"high":5249,"low":5031,"close":5190,"volume":106026,"rsi_14":66.49,"sma_20":4823.5,"sma_60":4868.33,"sma_120":4635.54},{"date":"2025-04-25","open":5190,"high":5832,"low":5190,"close":5743,"volume":1753411,"rsi_14":85.99,"sma_20":4889.5,"sma_60":4883.75,"sma_120":4650.5},{"date":"2025-04-28","open":5832,"high":6198,"low":5585,"close":5615,"volume":1878505,"rsi_14":79.81,"sma_20":4952.5,"sma_60":4900.25,"sma_120":4664.38},{"date":"2025-04-29","open":5634,"high":5644,"low":5288,"close":5555,"volume":346518,"rsi_14":79.05,"sma_20":5002.25,"sma_60":4917.17,"sma_120":4677.75},{"date":"2025-04-30","open":5526,"high":5595,"low":5348,"close":5526,"volume":217617,"rsi_14":74.39,"sma_20":5053.25,"sma_60":4929.92,"sma_120":4691.25},{"date":"2025-05-02","open":5575,"high":5832,"low":5545,"close":5634,"volume":269755,"rsi_14":71.77,"sma_20":5111.25,"sma_60":4946.5,"sma_120":4704.29},{"date":"2025-05-07","open":5644,"high":5753,"low":5536,"close":5595,"volume":175416,"rsi_14":67.52,"sma_20":5162.0,"sma_60":4962.75,"sma_120":4717.42},{"date":"2025-05-08","open":5595,"high":5753,"low":5437,"close":5634,"volume":194191,"rsi_14":66.88,"sma_20":5231.0,"sma_60":4981.83,"sma_120":4730.96},{"date":"2025-05-09","open":5723,"high":5763,"low":5585,"close":5585,"volume":152967,"rsi_14":67.32,"sma_20":5291.5,"sma_60":5000.08,"sma_120":4741.88},{"date":"2025-05-12","open":5694,"high":5694,"low":5397,"close":5427,"volume":201056,"rsi_14":58.23,"sma_20":5346.0,"sma_60":5013.75,"sma_120":4752.25},{"date":"2025-05-13","open":5367,"high":5536,"low":5249,"close":5308,"volume":228495,"rsi_14":58.6,"sma_20":5379.75,"sma_60":5021.42,"sma_120":4761.25},{"date":"2025-05-14","open":5318,"high":5367,"low":5110,"close":5308,"volume":226654,"rsi_14":60.93,"sma_20":5399.5,"sma_60":5026.75,"sma_120":4770.46},{"date":"2025-05-15","open":5279,"high":5308,"low":5110,"close":5170,"volume":186897,"rsi_14":53.5,"sma_20":5405.5,"sma_60":5033.67,"sma_120":4779.33},{"date":"2025-05-16","open":5130,"high":5190,"low":4982,"close":5051,"volume":289194,"rsi_14":47.2,"sma_20":5402.0,"sma_60":5037.25,"sma_120":4786.83},{"date":"2025-05-19","open":5051,"high":5110,"low":4972,"close":5041,"volume":158179,"rsi_14":45.22,"sma_20":5401.0,"sma_60":5038.58,"sma_120":4793.46},{"date":"2025-05-20","open":5041,"high":5170,"low":5031,"close":5091,"volume":77331,"rsi_14":18.87,"sma_20":5397.0,"sma_60":5039.58,"sma_120":4800.46},{"date":"2025-05-21","open":5110,"high":5387,"low":5101,"close":5387,"volume":245843,"rsi_14":40.65,"sma_20":5414.5,"sma_60":5048.83,"sma_120":4809.83},{"date":"2025-05-22","open":5387,"high":5466,"low":5199,"close":5209,"volume":107462,"rsi_14":37.04,"sma_20":5426.0,"sma_60":5055.08,"sma_120":4816.96},{"date":"2025-05-23","open":5219,"high":5318,"low":5091,"close":5259,"volume":158154,"rsi_14":40.15,"sma_20":5436.0,"sma_60":5061.58,"sma_120":4825.46},{"date":"2025-05-26","open":5288,"high":5506,"low":5239,"close":5476,"volume":315541,"rsi_14":44.59,"sma_20":5453.0,"sma_60":5068.92,"sma_120":4834.83},{"date":"2025-05-27","open":5536,"high":5624,"low":5022,"close":5150,"volume":529723,"rsi_14":37.29,"sma_20":5451.0,"sma_60":5071.75,"sma_120":4839.46},{"date":"2025-05-28","open":5199,"high":5209,"low":5041,"close":5081,"volume":226937,"rsi_14":34.44,"sma_20":5417.5,"sma_60":5075.75,"sma_120":4844.04},{"date":"2025-05-29","open":5110,"high":5219,"low":5041,"close":5120,"volume":144768,"rsi_14":36.87,"sma_20":5392.5,"sma_60":5083.08,"sma_120":4849.83},{"date":"2025-05-30","open":5120,"high":5190,"low":4903,"close":4972,"volume":316841,"rsi_14":37.08,"sma_20":5363.0,"sma_60":5084.92,"sma_120":4854.54},{"date":"2025-06-02","open":4992,"high":5031,"low":4898,"close":4962,"volume":164621,"rsi_14":39.52,"sma_20":5334.5,"sma_60":5080.92,"sma_120":4860.67},{"date":"2025-06-04","open":5002,"high":5051,"low":4893,"close":5031,"volume":182692,"rsi_14":41.95,"sma_20":5304.0,"sma_60":5080.42,"sma_120":4869.0},{"date":"2025-06-05","open":5091,"high":5269,"low":5061,"close":5269,"volume":250239,"rsi_14":52.72,"sma_20":5287.5,"sma_60":5084.58,"sma_120":4878.96},{"date":"2025-06-09","open":5279,"high":5367,"low":5229,"close":5249,"volume":293972,"rsi_14":55.75,"sma_20":5268.0,"sma_60":5089.42,"sma_120":4890.21},{"date":"2025-06-10","open":5249,"high":5318,"low":5199,"close":5259,"volume":149366,"rsi_14":56.32,"sma_20":5251.5,"sma_60":5095.83,"sma_120":4902.33},{"date":"2025-06-11","open":5259,"high":5288,"low":5190,"close":5229,"volume":116333,"rsi_14":54.07,"sma_20":5241.5,"sma_60":5103.17,"sma_120":4914.58},{"date":"2025-06-12","open":5269,"high":5417,"low":5239,"close":5338,"volume":319491,"rsi_14":48.37,"sma_20":5243.0,"sma_60":5112.33,"sma_120":4929.42},{"date":"2025-06-13","open":5397,"high":5486,"low":5239,"close":5308,"volume":311008,"rsi_14":53.62,"sma_20":5243.0,"sma_60":5120.17,"sma_120":4941.96},{"date":"2025-06-16","open":5288,"high":5486,"low":5269,"close":5466,"volume":284974,"rsi_14":57.05,"sma_20":5258.0,"sma_60":5129.17,"sma_120":4954.04},{"date":"2025-06-17","open":5456,"high":5496,"low":5288,"close":5377,"volume":205372,"rsi_14":46.32,"sma_20":5274.5,"sma_60":5131.17,"sma_120":4965.12},{"date":"2025-06-18","open":5318,"high":5516,"low":5269,"close":5279,"volume":165603,"rsi_14":55.75,"sma_20":5286.5,"sma_60":5133.67,"sma_120":4975.17},{"date":"2025-06-19","open":5318,"high":5338,"low":5120,"close":5259,"volume":190726,"rsi_14":58.33,"sma_20":5295.0,"sma_60":5140.42,"sma_120":4984.75},{"date":"2025-06-20","open":5288,"high":5348,"low":5120,"close":5259,"volume":193400,"rsi_14":56.73,"sma_20":5288.5,"sma_60":5146.25,"sma_120":4993.88},{"date":"2025-06-23","open":5170,"high":5269,"low":5140,"close":5239,"volume":157149,"rsi_14":64.84,"sma_20":5290.0,"sma_60":5152.67,"sma_120":5002.62},{"date":"2025-06-24","open":5259,"high":5634,"low":5259,"close":5536,"volume":453566,"rsi_14":74.17,"sma_20":5304.0,"sma_60":5168.25,"sma_120":5012.54},{"date":"2025-06-25","open":5526,"high":5585,"low":5397,"close":5476,"volume":265446,"rsi_14":68.91,"sma_20":5304.0,"sma_60":5182.25,"sma_120":5022.21},{"date":"2025-06-26","open":5506,"high":5891,"low":5377,"close":5733,"volume":611223,"rsi_14":69.42,"sma_20":5333.5,"sma_60":5202.67,"sma_120":5032.58},{"date":"2025-06-27","open":5753,"high":5812,"low":5545,"close":5605,"volume":393989,"rsi_14":63.64,"sma_20":5360.0,"sma_60":5222.33,"sma_120":5042.33},{"date":"2025-06-30","open":5585,"high":5852,"low":5367,"close":5783,"volume":448858,"rsi_14":67.79,"sma_20":5393.5,"sma_60":5246.17,"sma_120":5051.46},{"date":"2025-07-01","open":5881,"high":6129,"low":5684,"close":5713,"volume":726708,"rsi_14":66.01,"sma_20":5431.0,"sma_60":5265.42,"sma_120":5060.54},{"date":"2025-07-02","open":5783,"high":5783,"low":5516,"close":5713,"volume":304224,"rsi_14":63.38,"sma_20":5469.0,"sma_60":5285.58,"sma_120":5070.33},{"date":"2025-07-03","open":5674,"high":5980,"low":5595,"close":5773,"volume":585208,"rsi_14":66.21,"sma_20":5506.5,"sma_60":5307.25,"sma_120":5079.75},{"date":"2025-07-04","open":5891,"high":5891,"low":5516,"close":5743,"volume":943215,"rsi_14":60.61,"sma_20":5530.5,"sma_60":5326.67,"sma_120":5090.12},{"date":"2025-07-07","open":5486,"high":5496,"low":5160,"close":5199,"volume":926073,"rsi_14":44.94,"sma_20":5528.0,"sma_60":5342.33,"sma_120":5095.46},{"date":"2025-07-08","open":5150,"high":5239,"low":5110,"close":5209,"volume":301537,"rsi_14":47.93,"sma_20":5525.5,"sma_60":5356.17,"sma_120":5100.21},{"date":"2025-07-09","open":5209,"high":5338,"low":5190,"close":5298,"volume":217511,"rsi_14":51.14,"sma_20":5529.0,"sma_60":5372.17,"sma_120":5104.04},{"date":"2025-07-10","open":5288,"high":5328,"low":5249,"close":5308,"volume":166332,"rsi_14":51.41,"sma_20":5527.5,"sma_60":5383.42,"sma_120":5108.25},{"date":"2025-07-11","open":5308,"high":5417,"low":5288,"close":5407,"volume":284864,"rsi_14":54.59,"sma_20":5532.5,"sma_60":5391.67,"sma_120":5112.5},{"date":"2025-07-14","open":5348,"high":5367,"low":5239,"close":5308,"volume":184735,"rsi_14":43.03,"sma_20":5524.5,"sma_60":5396.0,"sma_120":5118.88},{"date":"2025-07-15","open":5279,"high":5358,"low":5229,"close":5229,"volume":177183,"rsi_14":42.51,"sma_20":5517.0,"sma_60":5397.83,"sma_120":5122.79},{"date":"2025-07-16","open":5209,"high":5298,"low":5150,"close":5190,"volume":240882,"rsi_14":31.03,"sma_20":5512.5,"sma_60":5400.0,"sma_120":5124.88},{"date":"2025-07-17","open":5170,"high":5269,"low":5120,"close":5249,"volume":145947,"rsi_14":36.96,"sma_20":5512.0,"sma_60":5401.33,"sma_120":5127.71},{"date":"2025-07-18","open":5259,"high":5288,"low":5170,"close":5209,"volume":106347,"rsi_14":26.61,"sma_20":5509.5,"sma_60":5404.17,"sma_120":5129.29},{"date":"2025-07-21","open":5199,"high":5229,"low":5081,"close":5140,"volume":243463,"rsi_14":26.61,"sma_20":5504.5,"sma_60":5406.83,"sma_120":5131.71},{"date":"2025-07-22","open":5140,"high":5239,"low":4982,"close":5031,"volume":223959,"rsi_14":24.44,"sma_20":5479.0,"sma_60":5406.33,"sma_120":5132.04},{"date":"2025-07-23","open":5022,"high":5140,"low":4942,"close":5031,"volume":188215,"rsi_14":20.93,"sma_20":5456.5,"sma_60":5404.5,"sma_120":5132.54},{"date":"2025-07-24","open":5041,"high":5110,"low":5012,"close":5081,"volume":164351,"rsi_14":24.43,"sma_20":5423.5,"sma_60":5402.67,"sma_120":5135.5},{"date":"2025-07-25","open":5091,"high":5209,"low":5022,"close":5150,"volume":153432,"rsi_14":46.99,"sma_20":5400.5,"sma_60":5392.67,"sma_120":5138.21},{"date":"2025-07-28","open":5180,"high":5279,"low":5130,"close":5140,"volume":241351,"rsi_14":45.78,"sma_20":5368.0,"sma_60":5384.67,"sma_120":5142.46},{"date":"2025-07-29","open":5110,"high":5377,"low":5061,"close":5288,"volume":388116,"rsi_14":49.44,"sma_20":5346.5,"sma_60":5380.17,"sma_120":5148.67},{"date":"2025-07-30","open":5358,"high":6000,"low":5279,"close":5634,"volume":2968857,"rsi_14":63.41,"sma_20":5342.5,"sma_60":5382.0,"sma_120":5155.96},{"date":"2025-07-31","open":5624,"high":6109,"low":5377,"close":5783,"volume":1756304,"rsi_14":64.84,"sma_20":5343.0,"sma_60":5384.5,"sma_120":5165.5},{"date":"2025-08-01","open":5783,"high":5822,"low":5486,"close":5733,"volume":699502,"rsi_14":67.48,"sma_20":5342.5,"sma_60":5386.83,"sma_120":5174.79},{"date":"2025-08-04","open":5733,"high":6069,"low":5644,"close":5842,"volume":821728,"rsi_14":74.6,"sma_20":5375.0,"sma_60":5390.33,"sma_120":5186.08},{"date":"2025-08-05","open":5891,"high":6405,"low":5842,"close":6168,"volume":1459006,"rsi_14":81.94,"sma_20":5423.5,"sma_60":5400.17,"sma_120":5200.12},{"date":"2025-08-06","open":6129,"high":6168,"low":5931,"close":6148,"volume":521386,"rsi_14":80.13,"sma_20":5466.5,"sma_60":5412.33,"sma_120":5213.04},{"date":"2025-08-07","open":6089,"high":6445,"low":5881,"close":6316,"volume":1513449,"rsi_14":84.15,"sma_20":5517.5,"sma_60":5429.33,"sma_120":5225.38},{"date":"2025-08-08","open":6316,"high":6346,"low":6079,"close":6109,"volume":578916,"rsi_14":77.53,"sma_20":5553.0,"sma_60":5442.83,"sma_120":5234.79},{"date":"2025-08-11","open":6138,"high":6148,"low":5951,"close":6040,"volume":314895,"rsi_14":79.31,"sma_20":5590.0,"sma_60":5457.5,"sma_120":5245.58},{"date":"2025-08-12","open":6030,"high":7157,"low":6030,"close":6524,"volume":3868086,"rsi_14":83.86,"sma_20":5655.5,"sma_60":5482.33,"sma_120":5259.79},{"date":"2025-08-13","open":6633,"high":6741,"low":6138,"close":6227,"volume":976730,"rsi_14":73.39,"sma_20":5708.0,"sma_60":5502.33,"sma_120":5270.46},{"date":"2025-08-14","open":6257,"high":6356,"low":5723,"close":6069,"volume":821753,"rsi_14":68.09,"sma_20":5749.5,"sma_60":5518.83,"sma_120":5279.21},{"date":"2025-08-18","open":6050,"high":6396,"low":5941,"close":6158,"volume":778027,"rsi_14":69.43,"sma_20":5797.5,"sma_60":5531.83,"sma_120":5290.33},{"date":"2025-08-19","open":6158,"high":6158,"low":5842,"close":5901,"volume":468385,"rsi_14":61.23,"sma_20":5836.0,"sma_60":5543.5,"sma_120":5299.29},{"date":"2025-08-20","open":5783,"high":5901,"low":5595,"close":5733,"volume":459036,"rsi_14":51.94,"sma_20":5871.5,"sma_60":5551.5,"sma_120":5306.54},{"date":"2025-08-21","open":5802,"high":5812,"low":5674,"close":5733,"volume":249280,"rsi_14":48.97,"sma_20":5907.0,"sma_60":5555.83,"sma_120":5312.38},{"date":"2025-08-22","open":5763,"high":6069,"low":5743,"close":5881,"volume":381036,"rsi_14":52.96,"sma_20":5947.5,"sma_60":5568.17,"sma_120":5319.96},{"date":"2025-08-25","open":5980,"high":6030,"low":5773,"close":5901,"volume":253066,"rsi_14":51.23,"sma_20":5985.5,"sma_60":5582.0,"sma_120":5328.88},{"date":"2025-08-26","open":5970,"high":6000,"low":5624,"close":5694,"volume":336827,"rsi_14":39.66,"sma_20":6013.5,"sma_60":5591.67,"sma_120":5337.38},{"date":"2025-08-27","open":5723,"high":7147,"low":5694,"close":6494,"volume":8047853,"rsi_14":55.63,"sma_20":6074.5,"sma_60":5617.33,"sma_120":5351.12},{"date":"2025-08-28","open":6494,"high":7038,"low":6247,"close":6573,"volume":4908882,"rsi_14":54.3,"sma_20":6122.0,"sma_60":5644.5,"sma_120":5362.71},{"date":"2025-08-29","open":6534,"high":8541,"low":6484,"close":8541,"volume":16894113,"rsi_14":75.62,"sma_20":6261.5,"sma_60":5703.67,"sma_120":5392.04},{"date":"2025-09-01","open":8916,"high":9826,"low":8817,"close":9124,"volume":15498045,"rsi_14":79.32,"sma_20":6433.0,"sma_60":5768.67,"sma_120":5426.62},{"date":"2025-09-02","open":9114,"high":9648,"low":8798,"close":9094,"volume":6134671,"rsi_14":76.75,"sma_20":6597.5,"sma_60":5833.5,"sma_120":5461.46},{"date":"2025-09-03","open":8995,"high":9628,"low":8798,"close":9094,"volume":3594862,"rsi_14":81.8,"sma_20":6745.5,"sma_60":5898.17,"sma_120":5497.0},{"date":"2025-09-04","open":9588,"high":11822,"low":9578,"close":11516,"volume":23594826,"rsi_14":90.22,"sma_20":7017.0,"sma_60":6004.17,"sma_120":5553.67},{"date":"2025-09-05","open":11634,"high":11634,"low":11120,"close":11516,"volume":1674784,"rsi_14":90.09,"sma_20":7280.0,"sma_60":6108.33,"sma_120":5610.33},{"date":"2025-09-08","open":11921,"high":12603,"low":11921,"close":12603,"volume":1932851,"rsi_14":94.61,"sma_20":7608.5,"sma_60":6231.33,"sma_120":5675.75},{"date":"2025-09-09","open":12257,"high":12653,"low":12050,"close":12119,"volume":1439228,"rsi_14":90.78,"sma_20":7916.0,"sma_60":6343.5,"sma_120":5736.33},{"date":"2025-09-10","open":12198,"high":15747,"low":11733,"close":15747,"volume":12048117,"rsi_14":93.7,"sma_20":8382.5,"sma_60":6518.33,"sma_120":5824.75},{"date":"2025-09-11","open":16201,"high":16211,"low":14887,"close":15648,"volume":4789435,"rsi_14":92.81,"sma_20":8859.0,"sma_60":6693.17,"sma_120":5913.42},{"date":"2025-09-12","open":15065,"high":15361,"low":14610,"close":14936,"volume":1632540,"rsi_14":87.34,"sma_20":9307.5,"sma_60":6856.33,"sma_120":5998.38},{"date":"2025-09-15","open":14214,"high":14481,"low":13839,"close":14195,"volume":1590391,"rsi_14":83.65,"sma_20":9714.0,"sma_60":7007.0,"sma_120":6076.62},{"date":"2025-09-16","open":14432,"high":14432,"low":12999,"close":13424,"volume":1713355,"rsi_14":77.49,"sma_20":10094.5,"sma_60":7145.0,"sma_120":6148.83},{"date":"2025-09-17","open":13671,"high":13671,"low":12890,"close":13295,"volume":980690,"rsi_14":76.56,"sma_20":10477.0,"sma_60":7275.83,"sma_120":6222.04},{"date":"2025-09-18","open":13097,"high":13165,"low":12581,"close":13048,"volume":796904,"rsi_14":71.92,"sma_20":10857.0,"sma_60":7406.83,"sma_120":6294.54},{"date":"2025-09-19","open":13210,"high":13550,"low":12600,"close":13350,"volume":1213930,"rsi_14":69.96,"sma_20":11227.0,"sma_60":7532.67,"sma_120":6367.67},{"date":"2025-09-22","open":13196,"high":13196,"low":12336,"close":12366,"volume":836808,"rsi_14":64.87,"sma_20":11554.0,"sma_60":7646.67,"sma_120":6434.5},{"date":"2025-09-23","open":12307,"high":12949,"low":12198,"close":12574,"volume":861355,"rsi_14":65.52,"sma_20":11902.0,"sma_60":7761.17,"sma_120":6503.67},{"date":"2025-09-24","open":12593,"high":13107,"low":12544,"close":13068,"volume":913967,"rsi_14":58.36,"sma_20":12234.5,"sma_60":7885.17,"sma_120":6575.29},{"date":"2025-09-25","open":13404,"high":13404,"low":11289,"close":11852,"volume":1738080,"rsi_14":51.6,"sma_20":12501.5,"sma_60":7988.67,"sma_120":6637.12},{"date":"2025-09-26","open":11852,"high":11961,"low":10952,"close":11180,"volume":1101476,"rsi_14":42.94,"sma_20":12635.0,"sma_60":8079.83,"sma_120":6693.54},{"date":"2025-09-29","open":11170,"high":11338,"low":10923,"close":11120,"volume":502392,"rsi_14":44.83,"sma_20":12736.0,"sma_60":8170.5,"sma_120":6748.58},{"date":"2025-09-30","open":11170,"high":12158,"low":11002,"close":11457,"volume":1970214,"rsi_14":16.3,"sma_20":12855.5,"sma_60":8276.0,"sma_120":6809.17},{"date":"2025-10-01","open":11457,"high":11753,"low":11209,"close":11298,"volume":615088,"rsi_14":16.15,"sma_20":12967.0,"sma_60":8378.67,"sma_120":6867.42},{"date":"2025-10-02","open":11328,"high":11368,"low":10903,"close":11289,"volume":560606,"rsi_14":18.1,"sma_20":12955.0,"sma_60":8479.5,"sma_120":6925.83},{"date":"2025-10-10","open":11170,"high":11842,"low":10636,"close":11308,"volume":1089923,"rsi_14":21.26,"sma_20":12944.5,"sma_60":8580.67,"sma_120":6982.04},{"date":"2025-10-13","open":11289,"high":13562,"low":11279,"close":12247,"volume":7116064,"rsi_14":38.67,"sma_20":12926.5,"sma_60":8696.0,"sma_120":7043.83},{"date":"2025-10-14","open":12218,"high":12415,"low":11516,"close":11852,"volume":1098611,"rsi_14":36.78,"sma_20":12913.0,"sma_60":8806.33,"sma_120":7101.17},{"date":"2025-10-15","open":11872,"high":13058,"low":11694,"close":12880,"volume":2522459,"rsi_14":47.16,"sma_20":12768.0,"sma_60":8935.33,"sma_120":7166.58},{"date":"2025-10-16","open":13325,"high":16350,"low":12969,"close":14501,"volume":12460848,"rsi_14":58.15,"sma_20":12710.0,"sma_60":9092.33,"sma_120":7246.17},{"date":"2025-10-17","open":15381,"high":16696,"low":14639,"close":15084,"volume":7832016,"rsi_14":67.52,"sma_20":12717.5,"sma_60":9258.17,"sma_120":7329.75},{"date":"2025-10-20","open":15252,"high":15707,"low":14294,"close":14531,"volume":2283061,"rsi_14":62.07,"sma_20":12734.5,"sma_60":9415.33,"sma_120":7409.75},{"date":"2025-10-21","open":14521,"high":18890,"low":14432,"close":17882,"volume":22148614,"rsi_14":71.96,"sma_20":12960.0,"sma_60":9630.17,"sma_120":7518.5},{"date":"2025-10-22","open":18415,"high":21154,"low":17210,"close":19770,"volume":21199274,"rsi_14":84.03,"sma_20":13287.5,"sma_60":9878.67,"sma_120":7642.5},{"date":"2025-10-23","open":19770,"high":22537,"low":19374,"close":19967,"volume":9241487,"rsi_14":89.37,"sma_20":13627.5,"sma_60":10130.5,"sma_120":7767.5},{"date":"2025-10-24","open":20017,"high":20264,"low":19434,"close":19631,"volume":2440794,"rsi_14":87.21,"sma_20":13953.0,"sma_60":10375.83,"sma_120":7889.25},{"date":"2025-10-27","open":20313,"high":21895,"low":19453,"close":19869,"volume":4041869,"rsi_14":87.1,"sma_20":14332.5,"sma_60":10624.0,"sma_120":8008.33},{"date":"2025-10-28","open":19869,"high":19918,"low":18455,"close":18584,"volume":1887777,"rsi_14":79.22,"sma_20":14636.5,"sma_60":10850.67,"sma_120":8117.67},{"date":"2025-10-29","open":18781,"high":20956,"low":18109,"close":18969,"volume":5752658,"rsi_14":79.97,"sma_20":14935.0,"sma_60":11081.33,"sma_120":8230.75},{"date":"2025-10-30","open":20462,"high":21549,"low":18188,"close":18188,"volume":3370358,"rsi_14":75.33,"sma_20":15255.5,"sma_60":11293.0,"sma_120":8337.5},{"date":"2025-10-31","open":17724,"high":18979,"low":17625,"close":17684,"volume":1265562,"rsi_14":70.68,"sma_20":15584.5,"sma_60":11493.67,"sma_120":8439.08},{"date":"2025-11-03","open":17704,"high":18317,"low":17249,"close":17318,"volume":1389732,"rsi_14":70.84,"sma_20":15898.0,"sma_60":11689.0,"sma_120":8537.92},{"date":"2025-11-04","open":17318,"high":17694,"low":16705,"close":17180,"volume":1210030,"rsi_14":67.58,"sma_20":16187.5,"sma_60":11880.17,"sma_120":8635.25},{"date":"2025-11-05","open":16814,"high":17002,"low":15588,"close":16439,"volume":926481,"rsi_14":58.54,"sma_20":16447.5,"sma_60":12053.33,"sma_120":8726.75},{"date":"2025-11-06","open":16567,"high":16755,"low":15638,"close":15756,"volume":586785,"rsi_14":52.94,"sma_20":16674.0,"sma_60":12215.33,"sma_120":8813.83},{"date":"2025-11-07","open":15529,"high":15766,"low":14827,"close":15223,"volume":935622,"rsi_14":53.03,"sma_20":16872.0,"sma_60":12365.5,"sma_120":8897.42},{"date":"2025-11-10","open":15648,"high":15915,"low":14887,"close":15648,"volume":655385,"rsi_14":36.86,"sma_20":17044.0,"sma_60":12526.33,"sma_120":8984.58},{"date":"2025-11-11","open":15648,"high":15905,"low":14432,"close":14867,"volume":780484,"rsi_14":16.84,"sma_20":17196.5,"sma_60":12675.17,"sma_120":9066.33},{"date":"2025-11-12","open":14788,"high":15381,"low":14689,"close":15173,"volume":501245,"rsi_14":18.05,"sma_20":17312.5,"sma_60":12821.0,"sma_120":9151.67},{"date":"2025-11-13","open":15134,"high":15341,"low":14768,"close":15035,"volume":338217,"rsi_14":18.54,"sma_20":17339.5,"sma_60":12969.5,"sma_120":9235.92},{"date":"2025-11-14","open":14630,"high":18742,"low":14471,"close":17496,"volume":19018721,"rsi_14":37.55,"sma_20":17461.5,"sma_60":13162.17,"sma_120":9340.5},{"date":"2025-11-17","open":17486,"high":18218,"low":17051,"close":17625,"volume":3587084,"rsi_14":44.27,"sma_20":17618.0,"sma_60":13355.5,"sma_120":9443.67},{"date":"2025-11-18","open":17625,"high":19355,"low":17269,"close":17803,"volume":7348415,"rsi_14":42.86,"sma_20":17614.0,"sma_60":13556.17,"sma_120":9549.83},{"date":"2025-11-19","open":17862,"high":18336,"low":16241,"close":16270,"volume":1748348,"rsi_14":39.25,"sma_20":17437.0,"sma_60":13733.83,"sma_120":9642.67},{"date":"2025-11-20","open":15490,"high":16102,"low":15312,"close":15331,"volume":1955478,"rsi_14":37.42,"sma_20":17202.5,"sma_60":13895.67,"sma_120":9725.75},{"date":"2025-11-21","open":14570,"high":14738,"low":13888,"close":13898,"volume":840157,"rsi_14":33.59,"sma_20":16912.5,"sma_60":14030.83,"sma_120":9799.5},{"date":"2025-11-24","open":13928,"high":14036,"low":12989,"close":13631,"volume":677344,"rsi_14":33.18,"sma_20":16597.0,"sma_60":14161.17,"sma_120":9871.58},{"date":"2025-11-25","open":13631,"high":13849,"low":13028,"close":13246,"volume":625933,"rsi_14":34.34,"sma_20":16327.0,"sma_60":14288.5,"sma_120":9940.08},{"date":"2025-11-26","open":13206,"high":13849,"low":13167,"close":13671,"volume":597901,"rsi_14":39.5,"sma_20":16059.0,"sma_60":14409.5,"sma_120":10013.42},{"date":"2025-11-27","open":13720,"high":13839,"low":13453,"close":13522,"volume":707140,"rsi_14":41.1,"sma_20":15823.0,"sma_60":14526.67,"sma_120":10085.58},{"date":"2025-11-28","open":13789,"high":13789,"low":13196,"close":13562,"volume":398263,"rsi_14":38.62,"sma_20":15614.5,"sma_60":14611.33,"sma_120":10157.5},{"date":"2025-12-01","open":13592,"high":13938,"low":13256,"close":13295,"volume":470761,"rsi_14":40.91,"sma_20":15411.0,"sma_60":14681.67,"sma_120":10225.17},{"date":"2025-12-02","open":13345,"high":15598,"low":13345,"close":14738,"volume":7237822,"rsi_14":47.78,"sma_20":15287.5,"sma_60":14776.83,"sma_120":10305.17},{"date":"2025-12-03","open":14827,"high":15213,"low":14610,"close":14699,"volume":954839,"rsi_14":48.27,"sma_20":15199.5,"sma_60":14871.33,"sma_120":10384.75},{"date":"2025-12-04","open":14699,"high":14827,"low":14036,"close":14125,"volume":540920,"rsi_14":28.39,"sma_20":15117.0,"sma_60":14915.33,"sma_120":10459.75},{"date":"2025-12-05","open":14036,"high":14531,"low":13888,"close":14511,"volume":665310,"rsi_14":30.67,"sma_20":15081.0,"sma_60":14965.83,"sma_120":10537.08},{"date":"2025-12-08","open":15005,"high":15144,"low":14066,"close":14382,"volume":686816,"rsi_14":28.64,"sma_20":15017.0,"sma_60":14995.83,"sma_120":10613.58},{"date":"2025-12-09","open":14333,"high":16112,"low":14096,"close":15252,"volume":4758126,"rsi_14":43.07,"sma_20":15036.5,"sma_60":15048.67,"sma_120":10696.08},{"date":"2025-12-10","open":15252,"high":15401,"low":14798,"close":14887,"volume":610781,"rsi_14":46.72,"sma_20":15022.0,"sma_60":15034.17,"sma_120":10776.25},{"date":"2025-12-11","open":14956,"high":15203,"low":14353,"close":14560,"volume":572835,"rsi_14":55.85,"sma_20":14998.0,"sma_60":15015.83,"sma_120":10854.5},{"date":"2025-12-12","open":14551,"high":14966,"low":14165,"close":14689,"volume":650366,"rsi_14":59.57,"sma_20":14856.0,"sma_60":15011.67,"sma_120":10934.0},{"date":"2025-12-15","open":14481,"high":14481,"low":14046,"close":14086,"volume":363717,"rsi_14":57.31,"sma_20":14677.0,"sma_60":15009.83,"sma_120":11008.42},{"date":"2025-12-16","open":14086,"high":14086,"low":13384,"close":13424,"volume":354805,"rsi_14":47.93,"sma_20":14455.5,"sma_60":15009.83,"sma_120":11077.42},{"date":"2025-12-17","open":13493,"high":13710,"low":13127,"close":13127,"volume":238027,"rsi_14":46.77,"sma_20":14296.5,"sma_60":15007.0,"sma_120":11141.42},{"date":"2025-12-18","open":12860,"high":13345,"low":12682,"close":12910,"volume":285305,"rsi_14":44.83,"sma_20":14174.0,"sma_60":15001.33,"sma_120":11204.08},{"date":"2025-12-19","open":12949,"high":13730,"low":12860,"close":13196,"volume":534923,"rsi_14":49.22,"sma_20":14138.5,"sma_60":15001.33,"sma_120":11267.0},{"date":"2025-12-22","open":13453,"high":13928,"low":13384,"close":13503,"volume":258609,"rsi_14":38.1,"sma_20":14132.0,"sma_60":15020.5,"sma_120":11333.58},{"date":"2025-12-23","open":14303,"high":16933,"low":14185,"close":15717,"volume":16747088,"rsi_14":56.91,"sma_20":14257.0,"sma_60":15073.5,"sma_120":11417.33},{"date":"2025-12-24","open":16152,"high":16280,"low":14541,"close":14639,"volume":2362177,"rsi_14":53.27,"sma_20":14306.0,"sma_60":15100.0,"sma_120":11492.58},{"date":"2025-12-26","open":14649,"high":15223,"low":14106,"close":14165,"volume":1103319,"rsi_14":47.83,"sma_20":14338.5,"sma_60":15139.0,"sma_120":11563.83},{"date":"2025-12-29","open":14330,"high":14410,"low":13910,"close":14150,"volume":534072,"rsi_14":47.53,"sma_20":14360.0,"sma_60":15186.33,"sma_120":11633.08},{"date":"2025-12-30","open":13960,"high":14410,"low":13630,"close":13750,"volume":732262,"rsi_14":38.98,"sma_20":14375.0,"sma_60":15228.0,"sma_120":11699.25},{"date":"2026-01-02","open":13750,"high":14420,"low":13390,"close":14040,"volume":759550,"rsi_14":43.24,"sma_20":14331.5,"sma_60":15268.83,"sma_120":11772.42},{"date":"2026-01-05","open":13900,"high":14700,"low":13600,"close":14570,"volume":781328,"rsi_14":48.97,"sma_20":14316.5,"sma_60":15321.17,"sma_120":11849.92},{"date":"2026-01-06","open":14580,"high":14910,"low":14340,"close":14680,"volume":628915,"rsi_14":48.83,"sma_20":14336.0,"sma_60":15375.67,"sma_120":11927.58},{"date":"2026-01-07","open":14760,"high":16230,"low":14450,"close":14720,"volume":2895681,"rsi_14":53.29,"sma_20":14338.0,"sma_60":15430.33,"sma_120":12005.5},{"date":"2026-01-08","open":14710,"high":16130,"low":14620,"close":15280,"volume":3131638,"rsi_14":62.07,"sma_20":14374.5,"sma_60":15478.5,"sma_120":12087.25},{"date":"2026-01-09","open":15600,"high":16700,"low":15140,"close":16100,"volume":3701525,"rsi_14":68.65,"sma_20":14408.0,"sma_60":15547.0,"sma_120":12176.67},{"date":"2026-01-12","open":16520,"high":16820,"low":15860,"close":16200,"volume":1872472,"rsi_14":71.1,"sma_20":14465.0,"sma_60":15599.83,"sma_120":12267.58},{"date":"2026-01-13","open":15960,"high":16330,"low":15630,"close":15760,"volume":749151,"rsi_14":65.88,"sma_20":14516.5,"sma_60":15618.0,"sma_120":12355.17},{"date":"2026-01-14","open":15760,"high":15760,"low":15080,"close":15180,"volume":544637,"rsi_14":59.67,"sma_20":14532.5,"sma_60":15616.67,"sma_120":12437.42},{"date":"2026-01-15","open":15600,"high":16550,"low":15430,"close":15770,"volume":1472591,"rsi_14":48.95,"sma_20":14608.5,"sma_60":15634.5,"sma_120":12524.92},{"date":"2026-01-16","open":15860,"high":15950,"low":15090,"close":15260,"volume":660930,"rsi_14":54.0,"sma_20":14692.5,"sma_60":15587.33,"sma_120":12608.75},{"date":"2026-01-19","open":15380,"high":15900,"low":15030,"close":15110,"volume":676725,"rsi_14":59.38,"sma_20":14894.0,"sma_60":15423.5,"sma_120":12692.25},{"date":"2026-01-20","open":15110,"high":15550,"low":14450,"close":15280,"volume":724709,"rsi_14":65.64,"sma_20":14990.5,"sma_60":15347.17,"sma_120":12777.17},{"date":"2026-01-21","open":14960,"high":14960,"low":14080,"close":14490,"volume":610123,"rsi_14":54.17,"sma_20":15032.0,"sma_60":15253.67,"sma_120":12855.08},{"date":"2026-01-22","open":14580,"high":14610,"low":14170,"close":14180,"volume":331021,"rsi_14":46.23,"sma_20":14946.0,"sma_60":15176.67,"sma_120":12929.83},{"date":"2026-01-23","open":14210,"high":15150,"low":14200,"close":14280,"volume":713123,"rsi_14":46.12,"sma_20":14919.5,"sma_60":15094.83,"sma_120":13005.5},{"date":"2026-01-26","open":14290,"high":14740,"low":14150,"close":14540,"volume":403035,"rsi_14":48.33,"sma_20":14930.0,"sma_60":15030.5,"sma_120":13082.08},{"date":"2026-01-27","open":14830,"high":15950,"low":14540,"close":15100,"volume":1933993,"rsi_14":48.33,"sma_20":14977.5,"sma_60":14984.0,"sma_120":13160.42},{"date":"2026-01-28","open":15190,"high":15650,"low":14820,"close":14930,"volume":616834,"rsi_14":37.63,"sma_20":15036.5,"sma_60":14940.83,"sma_120":13236.08},{"date":"2026-01-29","open":14930,"high":14940,"low":14250,"close":14810,"volume":458827,"rsi_14":35.37,"sma_20":15075.0,"sma_60":14898.0,"sma_120":13311.17},{"date":"2026-01-30","open":14950,"high":15170,"low":14310,"close":14500,"volume":399921,"rsi_14":36.36,"sma_20":15071.5,"sma_60":14862.5,"sma_120":13382.75},{"date":"2026-02-02","open":14410,"high":14680,"low":13820,"close":13840,"volume":361465,"rsi_14":35.74,"sma_20":15029.5,"sma_60":14827.5,"sma_120":13446.08},{"date":"2026-02-03","open":14100,"high":14500,"low":14000,"close":14500,"volume":240711,"rsi_14":36.69,"sma_20":15018.5,"sma_60":14812.5,"sma_120":13515.08},{"date":"2026-02-04","open":14690,"high":14880,"low":14350,"close":14580,"volume":307309,"rsi_14":42.17,"sma_20":14983.5,"sma_60":14801.17,"sma_120":13583.33},{"date":"2026-02-05","open":14560,"high":14560,"low":13940,"close":13940,"volume":262288,"rsi_14":36.75,"sma_20":14875.5,"sma_60":14769.67,"sma_120":13648.0},{"date":"2026-02-06","open":13580,"high":13580,"low":12810,"close":13220,"volume":330931,"rsi_14":32.97,"sma_20":14726.5,"sma_60":14739.33,"sma_120":13707.25},{"date":"2026-02-09","open":13410,"high":13690,"low":13410,"close":13570,"volume":148029,"rsi_14":35.08,"sma_20":14617.0,"sma_60":14709.67,"sma_120":13765.33},{"date":"2026-02-10","open":13670,"high":13890,"low":13450,"close":13670,"volume":142599,"rsi_14":41.87,"sma_20":14541.5,"sma_60":14684.0,"sma_120":13826.75},{"date":"2026-02-11","open":13700,"high":14230,"low":13680,"close":14050,"volume":183615,"rsi_14":48.73,"sma_20":14455.5,"sma_60":14623.17,"sma_120":13892.67},{"date":"2026-02-12","open":14070,"high":14070,"low":13760,"close":13780,"volume":140840,"rsi_14":45.27,"sma_20":14381.5,"sma_60":14555.67,"sma_120":13955.58},{"date":"2026-02-13","open":13780,"high":13780,"low":13240,"close":13320,"volume":180107,"rsi_14":38.87,"sma_20":14284.5,"sma_60":14477.5,"sma_120":14016.83},{"date":"2026-02-19","open":13660,"high":14820,"low":13660,"close":14280,"volume":831840,"rsi_14":43.03,"sma_20":14243.0,"sma_60":14441.17,"sma_120":14087.5},{"date":"2026-02-20","open":14530,"high":16010,"low":14280,"close":15010,"volume":2953283,"rsi_14":50.62,"sma_20":14229.5,"sma_60":14432.83,"sma_120":14164.25},{"date":"2026-02-23","open":15100,"high":15410,"low":14750,"close":14820,"volume":818135,"rsi_14":50.08,"sma_20":14246.0,"sma_60":14445.5,"sma_120":14238.17},{"date":"2026-02-24","open":14830,"high":14830,"low":14150,"close":14250,"volume":388122,"rsi_14":48.15,"sma_20":14249.5,"sma_60":14453.17,"sma_120":14307.17},{"date":"2026-02-25","open":14260,"high":14540,"low":14110,"close":14240,"volume":250536,"rsi_14":53.27,"sma_20":14247.5,"sma_60":14467.17,"sma_120":14377.83},{"date":"2026-02-26","open":14330,"high":14400,"low":13750,"close":13820,"volume":353414,"rsi_14":44.22,"sma_20":14203.0,"sma_60":14700.83,"sma_120":14671.5},{"date":"2026-02-27","open":14060,"high":14200,"low":13520,"close":13600,"volume":289507,"rsi_14":41.86,"sma_20":14136.5,"sma_60":14465.67,"sma_120":14496.17},{"date":"2026-03-03","open":13270,"high":13860,"low":12600,"close":12600,"volume":486457,"rsi_14":39.5,"sma_20":14020.0,"sma_60":14447.0,"sma_120":14529.17},{"date":"2026-03-04","open":12000,"high":12230,"low":10300,"close":10300,"volume":570967,"rsi_14":31.66,"sma_20":13794.5,"sma_60":14394.5,"sma_120":14538.08},{"date":"2026-03-05","open":10950,"high":12180,"low":10950,"close":11950,"volume":383829,"rsi_14":41.25,"sma_20":13667.0,"sma_60":14345.17,"sma_120":14561.0},{"date":"2026-03-06","open":11950,"high":12140,"low":11500,"close":11870,"volume":188378,"rsi_14":40.26,"sma_20":13568.5,"sma_60":14295.17,"sma_120":14583.25},{"date":"2026-03-09","open":11450,"high":12100,"low":11040,"close":11540,"volume":256939,"rsi_14":36.34,"sma_20":13420.5,"sma_60":14249.33,"sma_120":14582.33},{"date":"2026-03-10","open":11970,"high":12100,"low":11540,"close":11910,"volume":256123,"rsi_14":39.94,"sma_20":13287.0,"sma_60":14203.17,"sma_120":14584.5},{"date":"2026-03-11","open":12380,"high":12800,"low":12200,"close":12480,"volume":326649,"rsi_14":45.53,"sma_20":13214.0,"sma_60":14168.67,"sma_120":14582.25},{"date":"2026-03-12","open":12600,"high":12970,"low":12430,"close":12610,"volume":204709,"rsi_14":40.26,"sma_20":13183.5,"sma_60":14121.67,"sma_120":14585.17},{"date":"2026-03-13","open":12860,"high":12980,"low":12200,"close":12410,"volume":167552,"rsi_14":33.83,"sma_20":13125.5,"sma_60":14077.5,"sma_120":14555.83},{"date":"2026-03-16","open":12410,"high":12500,"low":12110,"close":12140,"volume":124904,"rsi_14":33.5,"sma_20":13049.0,"sma_60":14296.5,"sma_120":14271.25},{"date":"2026-03-17","open":12400,"high":12400,"low":12040,"close":12040,"volume":106992,"rsi_14":35.56,"sma_20":12948.5,"sma_60":13987.33,"sma_120":14499.5},{"date":"2026-03-18","open":12150,"high":12310,"low":12030,"close":12150,"volume":93266,"rsi_14":36.52,"sma_20":12867.0,"sma_60":13952.33,"sma_120":14481.08},{"date":"2026-03-19","open":12010,"high":12020,"low":11720,"close":11830,"volume":89004,"rsi_14":36.99,"sma_20":12792.5,"sma_60":13923.17,"sma_120":14466.5},{"date":"2026-03-20","open":11990,"high":12530,"low":11840,"close":12340,"volume":184972,"rsi_14":42.07,"sma_20":12695.5,"sma_60":13907.5,"sma_120":14457.25},{"date":"2026-03-23","open":12200,"high":12200,"low":11430,"close":11670,"volume":140387,"rsi_14":43.89,"sma_20":12528.5,"sma_60":13884.33,"sma_120":14442.83},{"date":"2026-03-24","open":11980,"high":12030,"low":11400,"close":11620,"volume":134946,"rsi_14":62.31,"sma_20":12368.5,"sma_60":13855.5,"sma_120":14428.42},{"date":"2026-03-25","open":11630,"high":11810,"low":11390,"close":11650,"volume":139592,"rsi_14":45.99,"sma_20":12238.5,"sma_60":13822.0,"sma_120":14421.25},{"date":"2026-03-26","open":11810,"high":11960,"low":11070,"close":11210,"volume":211023,"rsi_14":41.95,"sma_20":12087.0,"sma_60":13743.83,"sma_120":14408.67},{"date":"2026-03-27","open":10970,"high":11320,"low":10640,"close":11190,"volume":128878,"rsi_14":45.38,"sma_20":11955.5,"sma_60":13683.5,"sma_120":14391.75},{"date":"2026-03-30","open":10880,"high":10890,"low":10400,"close":10750,"volume":87974,"rsi_14":34.97,"sma_20":11813.0,"sma_60":13623.83,"sma_120":14381.42},{"date":"2026-03-31","open":10750,"high":10950,"low":10420,"close":10480,"volume":161260,"rsi_14":21.91,"sma_20":11707.0,"sma_60":13562.67,"sma_120":14374.5},{"date":"2026-04-01","open":10850,"high":11510,"low":10830,"close":11490,"volume":144671,"rsi_14":37.39,"sma_20":11766.5,"sma_60":13525.0,"sma_120":14376.5},{"date":"2026-04-02","open":11590,"high":11750,"low":10300,"close":10500,"volume":215115,"rsi_14":31.74,"sma_20":11694.0,"sma_60":13466.0,"sma_120":14367.42},{"date":"2026-04-03","open":10750,"high":11340,"low":10550,"close":11090,"volume":135107,"rsi_14":40.54,"sma_20":11655.0,"sma_60":13408.0,"sma_120":14364.58},{"date":"2026-04-06","open":10990,"high":11120,"low":10610,"close":10700,"volume":66056,"rsi_14":38.53,"sma_20":11613.0,"sma_60":13341.67,"sma_120":14358.67},{"date":"2026-04-07","open":10850,"high":11130,"low":10210,"close":10410,"volume":81794,"rsi_14":35.55,"sma_20":11538.0,"sma_60":13269.83,"sma_120":14350.08},{"date":"2026-04-08","open":10720,"high":12940,"low":10720,"close":11430,"volume":1594349,"rsi_14":47.02,"sma_20":11485.5,"sma_60":13205.67,"sma_120":14342.08},{"date":"2026-04-09","open":11430,"high":11540,"low":10900,"close":11150,"volume":288221,"rsi_14":40.83,"sma_20":11412.5,"sma_60":13123.17,"sma_120":14335.08},{"date":"2026-04-10","open":11270,"high":11570,"low":11010,"close":11140,"volume":181462,"rsi_14":45.45,"sma_20":11349.0,"sma_60":13038.83,"sma_120":14319.33},{"date":"2026-04-13","open":10890,"high":10990,"low":10700,"close":10820,"volume":78259,"rsi_14":43.44,"sma_20":11283.0,"sma_60":12956.5,"sma_120":14287.25},{"date":"2026-04-14","open":10960,"high":11370,"low":10960,"close":11300,"volume":202933,"rsi_14":47.33,"sma_20":11246.0,"sma_60":12891.83,"sma_120":14254.25},{"date":"2026-04-15","open":11550,"high":11830,"low":11530,"close":11640,"volume":208988,"rsi_14":53.33,"sma_20":11220.5,"sma_60":12823.0,"sma_120":14228.75},{"date":"2026-04-16","open":11750,"high":11940,"low":11620,"close":11690,"volume":153237,"rsi_14":53.86,"sma_20":11213.5,"sma_60":12763.5,"sma_120":14175.42},{"date":"2026-04-17","open":11740,"high":14200,"low":11520,"close":12850,"volume":3783560,"rsi_14":64.58,"sma_20":11239.0,"sma_60":12725.83,"sma_120":14115.83},{"date":"2026-04-20","open":13250,"high":13290,"low":12470,"close":12500,"volume":672555,"rsi_14":63.87,"sma_20":11280.5,"sma_60":12679.5,"sma_120":14051.67},{"date":"2026-04-21","open":12900,"high":14180,"low":12510,"close":13090,"volume":2486511,"rsi_14":61.66,"sma_20":11354.0,"sma_60":12656.17,"sma_120":13995.25},{"date":"2026-04-22","open":13090,"high":14400,"low":12800,"close":13690,"volume":2445970,"rsi_14":74.65,"sma_20":11456.0,"sma_60":12648.0,"sma_120":13941.83},{"date":"2026-04-23","open":13720,"high":14660,"low":13340,"close":13850,"volume":1314733,"rsi_14":72.85,"sma_20":11588.0,"sma_60":12640.83,"sma_120":13900.58},{"date":"2026-04-24","open":14100,"high":15840,"low":13830,"close":14600,"volume":3882599,"rsi_14":80.47,"sma_20":11758.5,"sma_60":12641.83,"sma_120":13862.33},{"date":"2026-04-27","open":14750,"high":14920,"low":14270,"close":14410,"volume":742089,"rsi_14":81.75,"sma_20":11941.5,"sma_60":12630.33,"sma_120":13829.08},{"date":"2026-04-28","open":14210,"high":14240,"low":13540,"close":13830,"volume":508912,"rsi_14":70.48,"sma_20":12109.0,"sma_60":12612.0,"sma_120":13795.25},{"date":"2026-04-29","open":13730,"high":14150,"low":13500,"close":13880,"volume":276396,"rsi_14":74.25,"sma_20":12228.5,"sma_60":12596.5,"sma_120":13637.83},{"date":"2026-04-30","open":13800,"high":13800,"low":13300,"close":13430,"volume":268132,"rsi_14":70.21,"sma_20":12455.0,"sma_60":11504.83,"sma_120":11963.33},{"date":"2026-05-04","open":13480,"high":13710,"low":13290,"close":13320,"volume":278375,"rsi_14":71.33,"sma_20":12486.5,"sma_60":12570.0,"sma_120":13704.42},{"date":"2026-05-06","open":13330,"high":13530,"low":12810,"close":12970,"volume":245055,"rsi_14":64.57,"sma_20":12600.0,"sma_60":12544.5,"sma_120":13679.67},{"date":"2026-05-07","open":13190,"high":13200,"low":12700,"close":12900,"volume":190277,"rsi_14":61.54,"sma_20":12724.5,"sma_60":12516.5,"sma_120":13658.83},{"date":"2026-05-08","open":12650,"high":12790,"low":12350,"close":12410,"volume":188414,"rsi_14":56.1,"sma_20":12773.5,"sma_60":12491.0,"sma_120":13630.33},{"date":"2026-05-11","open":12420,"high":13360,"low":12400,"close":12410,"volume":344342,"rsi_14":45.36,"sma_20":12836.5,"sma_60":12477.5,"sma_120":13608.42},{"date":"2026-05-12","open":12480,"high":12560,"low":11550,"close":12050,"volume":282199,"rsi_14":45.26,"sma_20":12882.0,"sma_60":12452.17,"sma_120":13580.92},{"date":"2026-05-13","open":12100,"high":12220,"low":11520,"close":11600,"volume":152196,"rsi_14":33.84,"sma_20":12921.0,"sma_60":12417.67,"sma_120":13550.83},{"date":"2026-05-14","open":11610,"high":13100,"low":11440,"close":11820,"volume":591391,"rsi_14":27.9,"sma_20":12947.0,"sma_60":12380.5,"sma_120":13501.83},{"date":"2026-05-15","open":11900,"high":12060,"low":10790,"close":10980,"volume":311120,"rsi_14":20.77,"sma_20":12914.0,"sma_60":12333.83,"sma_120":13444.75},{"date":"2026-05-18","open":10800,"high":10970,"low":10280,"close":10780,"volume":124799,"rsi_14":6.19,"sma_20":12868.5,"sma_60":12291.5,"sma_120":13384.5},{"date":"2026-05-19","open":10710,"high":11050,"low":10200,"close":10250,"volume":139775,"rsi_14":5.74,"sma_20":12738.5,"sma_60":12224.33,"sma_120":13332.75},{"date":"2026-05-20","open":10250,"high":10800,"low":9700,"close":9990,"volume":182370,"rsi_14":6.16,"sma_20":12613.0,"sma_60":12140.67,"sma_120":13286.75},{"date":"2026-05-21","open":10150,"high":10500,"low":10150,"close":10280,"volume":155716,"rsi_14":11.04,"sma_20":12472.5,"sma_60":12065.0,"sma_120":13255.25},{"date":"2026-05-22","open":10450,"high":10810,"low":10410,"close":10750,"volume":154207,"rsi_14":21.12,"sma_20":12325.5,"sma_60":12006.67,"sma_120":13229.92},{"date":"2026-05-26","open":11070,"high":12090,"low":10770,"close":11140,"volume":481726,"rsi_14":27.85,"sma_20":12190.0,"sma_60":11955.0,"sma_120":13211.08},{"date":"2026-05-27","open":11140,"high":11150,"low":10360,"close":10550,"volume":165174,"rsi_14":26.55,"sma_20":11987.5,"sma_60":11900.5,"sma_120":13183.75},{"date":"2026-05-28","open":10560,"high":10590,"low":9510,"close":10000,"volume":180476,"rsi_14":24.29,"sma_20":11767.0,"sma_60":11840.5,"sma_120":13153.08},{"date":"2026-05-29","open":10000,"high":10110,"low":9250,"close":9540,"volume":155774,"rsi_14":24.42,"sma_20":11552.5,"sma_60":11789.5,"sma_120":13118.25},{"date":"2026-06-01","open":9530,"high":9570,"low":8900,"close":9150,"volume":157753,"rsi_14":22.83,"sma_20":11316.0,"sma_60":11770.33,"sma_120":13082.42},{"date":"2026-06-02","open":8850,"high":9140,"low":8500,"close":8900,"volume":182771,"rsi_14":23.26,"sma_20":11089.5,"sma_60":11719.5,"sma_120":13032.33},{"date":"2026-06-04","open":9100,"high":9510,"low":8890,"close":9180,"volume":118719,"rsi_14":28.85,"sma_20":10882.5,"sma_60":11674.67,"sma_120":12984.92},{"date":"2026-06-05","open":9170,"high":9170,"low":8500,"close":8710,"volume":101411,"rsi_14":23.95,"sma_20":10669.5,"sma_60":11627.5,"sma_120":12938.42},{"date":"2026-06-08","open":7970,"high":8490,"low":7730,"close":7950,"volume":173817,"rsi_14":24.28,"sma_20":10422.0,"sma_60":11561.5,"sma_120":12882.33},{"date":"2026-06-09","open":7950,"high":8740,"low":7950,"close":8430,"volume":119096,"rsi_14":30.96,"sma_20":10223.0,"sma_60":11494.0,"sma_120":12831.33},{"date":"2026-06-10","open":8430,"high":8850,"low":8290,"close":8550,"volume":98689,"rsi_14":35.24,"sma_20":10030.0,"sma_60":11426.33,"sma_120":12774.0},{"date":"2026-06-11","open":8150,"high":8510,"low":8020,"close":8510,"volume":64841,"rsi_14":36.64,"sma_20":9853.0,"sma_60":11361.33,"sma_120":12719.42},{"date":"2026-06-12","open":8660,"high":9290,"low":8660,"close":8870,"volume":98224,"rsi_14":37.43,"sma_20":9716.5,"sma_60":11306.83,"sma_120":12670.58},{"date":"2026-06-15","open":9280,"high":9480,"low":9030,"close":9220,"volume":144220,"rsi_14":36.07,"sma_20":9586.5,"sma_60":11259.83,"sma_120":12623.58},{"date":"2026-06-16","open":9450,"high":9990,"low":9000,"close":9400,"volume":220310,"rsi_14":33.52,"sma_20":9507.5,"sma_60":11214.0,"sma_120":12583.17},{"date":"2026-06-17","open":9400,"high":10090,"low":9290,"close":9620,"volume":203694,"rsi_14":68.13,"sma_20":9121.5,"sma_60":10955.83,"sma_120":12319.67},{"date":"2026-06-18","open":9700,"high":9700,"low":9000,"close":9120,"volume":106244,"rsi_14":40.95,"sma_20":9393.0,"sma_60":11123.5,"sma_120":12515.5},{"date":"2026-06-19","open":9020,"high":9120,"low":8250,"close":8570,"volume":112984,"rsi_14":40.2,"sma_20":9322.0,"sma_60":11071.83,"sma_120":12478.08},{"date":"2026-06-22","open":8570,"high":9000,"low":8190,"close":8280,"volume":94289,"rsi_14":41.03,"sma_20":9222.0,"sma_60":11016.17,"sma_120":12435.83},{"date":"2026-06-23","open":8130,"high":8430,"low":7550,"close":7550,"volume":167863,"rsi_14":37.34,"sma_20":9062.0,"sma_60":10947.83,"sma_120":12384.92},{"date":"2026-06-24","open":7450,"high":7850,"low":7420,"close":7650,"volume":84805,"rsi_14":35.15,"sma_20":8887.5,"sma_60":10888.5,"sma_120":12316.17},{"date":"2026-06-25","open":7650,"high":7970,"low":7450,"close":7500,"volume":98701,"rsi_14":37.47,"sma_20":8735.0,"sma_60":10827.0,"sma_120":12255.25},{"date":"2026-06-26","open":7600,"high":7700,"low":6750,"close":6950,"volume":139744,"rsi_14":39.18,"sma_20":8582.5,"sma_60":10763.67,"sma_120":12193.75},{"date":"2026-06-29","open":6900,"high":7730,"low":6900,"close":7660,"volume":142342,"rsi_14":42.06,"sma_20":8488.5,"sma_60":10716.67,"sma_120":12139.67},{"date":"2026-06-30","open":7710,"high":7730,"low":7200,"close":7330,"volume":74969,"rsi_14":37.94,"sma_20":8397.5,"sma_60":10647.33,"sma_120":12086.17},{"date":"2026-07-01","open":7380,"high":7760,"low":7380,"close":7720,"volume":73521,"rsi_14":42.7,"sma_20":8338.5,"sma_60":10601.0,"sma_120":12033.5},{"date":"2026-07-02","open":7530,"high":7680,"low":7050,"close":7130,"volume":84760,"rsi_14":34.57,"sma_20":8236.0,"sma_60":10535.0,"sma_120":11971.5},{"date":"2026-07-03","open":7100,"high":7480,"low":6820,"close":7410,"volume":69930,"rsi_14":33.75,"sma_20":8171.0,"sma_60":10480.17,"sma_120":11910.92},{"date":"2026-07-06","open":7470,"high":7760,"low":7200,"close":7580,"volume":79572,"rsi_14":33.63,"sma_20":8152.5,"sma_60":10433.0,"sma_120":11851.42},{"date":"2026-07-07","open":7120,"high":7170,"low":6660,"close":6750,"volume":150018,"rsi_14":26.74,"sma_20":8068.5,"sma_60":10355.0,"sma_120":11780.33},{"date":"2026-07-08","open":6630,"high":6860,"low":6150,"close":6320,"volume":137288,"rsi_14":27.05,"sma_20":7957.0,"sma_60":10274.5,"sma_120":11698.83},{"date":"2026-07-09","open":6350,"high":6710,"low":6250,"close":6420,"volume":104645,"rsi_14":30.97,"sma_20":7852.5,"sma_60":10195.83,"sma_120":11617.33},{"date":"2026-07-10","open":6420,"high":6960,"low":6420,"close":6860,"volume":72576,"rsi_14":37.76,"sma_20":7752.0,"sma_60":10129.83,"sma_120":11543.17},{"date":"2026-07-13","open":6920,"high":7130,"low":6240,"close":6360,"volume":82534,"rsi_14":39.32,"sma_20":7609.0,"sma_60":10047.5,"sma_120":11469.67},{"date":"2026-07-14","open":6330,"high":6360,"low":5810,"close":6110,"volume":125935,"rsi_14":36.54,"sma_20":7444.5,"sma_60":9955.33,"sma_120":11389.17},{"date":"2026-07-15","open":6240,"high":6560,"low":6240,"close":6500,"volume":59627,"rsi_14":41.61,"sma_20":7288.5,"sma_60":9868.83,"sma_120":11316.17},{"date":"2026-07-16","open":6850,"high":6850,"low":6210,"close":6300,"volume":105962,"rsi_14":44.21,"sma_20":7147.5,"sma_60":9759.67,"sma_120":11242.75},{"date":"2026-07-20","open":6650,"high":6800,"low":5940,"close":6000,"volume":124532,"rsi_14":34.04,"sma_20":7019.0,"sma_60":9651.33,"sma_120":11165.42},{"date":"2026-07-21","open":6000,"high":6170,"low":5820,"close":6030,"volume":65203,"rsi_14":36.73,"sma_20":6906.5,"sma_60":9533.67,"sma_120":11094.92},{"date":"2026-07-22","open":6100,"high":6360,"low":6000,"close":6020,"volume":76239,"rsi_14":31.19,"sma_20":6830.0,"sma_60":9405.83,"sma_120":11026.92},{"date":"2026-07-23","open":6070,"high":6540,"low":6070,"close":6540,"volume":79801,"rsi_14":43.37,"sma_20":6774.5,"sma_60":9284.0,"sma_120":10962.42},{"date":"2026-07-24","open":6550,"high":8170,"low":6440,"close":7260,"volume":4042888,"rsi_14":48.47,"sma_20":6762.5,"sma_60":9161.67,"sma_120":10901.75},{"date":"2026-07-27","open":7040,"high":7400,"low":6630,"close":6800,"volume":521415,"rsi_14":42.47,"sma_20":6755.0,"sma_60":9034.83,"sma_120":10832.58},{"date":"2026-07-28","open":6530,"high":7970,"low":6350,"close":6440,"volume":2072566,"rsi_14":46.71,"sma_20":6694.0,"sma_60":8911.67,"sma_120":10761.83},{"date":"2026-07-29","open":6760,"high":6940,"low":5370,"close":5580,"volume":614365,"rsi_14":42.8,"sma_20":6606.5,"sma_60":8773.33,"sma_120":10684.92},{"date":"2026-07-30","open":5160,"high":5880,"low":5160,"close":5290,"volume":484438,"rsi_14":39.4,"sma_20":6485.0,"sma_60":8637.67,"sma_120":10608.17},{"date":"2026-07-31","open":5550,"high":6080,"low":5510,"close":6050,"volume":218780,"rsi_14":42.83,"sma_20":6431.0,"sma_60":8516.5,"sma_120":10543.25},{"date":"2026-08-03","open":5910,"high":6270,"low":5750,"close":6020,"volume":138916,"rsi_14":46.72,"sma_20":6361.5,"sma_60":8400.67,"sma_120":10472.58},{"date":"2026-08-04","open":6080,"high":6450,"low":6080,"close":6400,"volume":108896,"rsi_14":52.73,"sma_20":6302.5,"sma_60":8292.33,"sma_120":10404.42},{"date":"2026-08-05","open":6550,"high":6910,"low":6530,"close":6830,"volume":198971,"rsi_14":53.08,"sma_20":6306.5,"sma_60":8199.33,"sma_120":10345.17},{"date":"2026-08-06","open":6990,"high":7000,"low":6570,"close":6710,"volume":143801,"rsi_14":53.89,"sma_20":6326.0,"sma_60":8104.33,"sma_120":10290.92},{"date":"2026-08-07","open":6830,"high":6840,"low":6385,"close":6520,"volume":126102,"rsi_14":55.04,"sma_20":6331.0,"sma_60":8012.17,"sma_120":10232.17},{"date":"2026-08-10","open":6650,"high":7080,"low":6590,"close":7040,"volume":150668,"rsi_14":58.94,"sma_20":6340.0,"sma_60":7936.17,"sma_120":10176.92},{"date":"2026-08-11","open":7030,"high":7370,"low":6800,"close":7010,"volume":103537,"rsi_14":58.73,"sma_20":6372.5,"sma_60":7856.0,"sma_120":10118.25},{"date":"2026-08-12","open":7060,"high":7220,"low":6930,"close":7160,"volume":92772,"rsi_14":55.85,"sma_20":6425.0,"sma_60":7792.33,"sma_120":10063.08},{"date":"2026-08-13","open":7200,"high":7450,"low":7160,"close":7220,"volume":107120,"rsi_14":49.57,"sma_20":6461.0,"sma_60":7733.0,"sma_120":10012.25},{"date":"2026-08-14","open":7460,"high":7550,"low":7000,"close":7200,"volume":127074,"rsi_14":54.76,"sma_20":6506.0,"sma_60":7682.17,"sma_120":9953.25},{"date":"2026-08-18","open":7190,"high":7220,"low":6720,"close":6820,"volume":108945,"rsi_14":54.5,"sma_20":6547.0,"sma_60":7629.33,"sma_120":9885.0},{"date":"2026-08-19","open":6560,"high":6800,"low":6490,"close":6510,"volume":63098,"rsi_14":62.67,"sma_20":6571.0,"sma_60":7566.5,"sma_120":9815.75},{"date":"2026-08-20","open":6600,"high":6700,"low":6250,"close":6540,"volume":80058,"rsi_14":68.33,"sma_20":6597.0,"sma_60":7496.33,"sma_120":9751.5},{"date":"2026-08-21","open":6410,"high":6570,"low":6070,"close":6200,"volume":86543,"rsi_14":52.51,"sma_20":6580.0,"sma_60":7414.0,"sma_120":9684.5},{"date":"2026-08-24","open":6210,"high":6330,"low":6080,"close":6140,"volume":112597,"rsi_14":51.99,"sma_20":6524.0,"sma_60":7340.5,"sma_120":9620.5},{"date":"2026-08-25","open":6080,"high":6500,"low":5870,"close":6460,"volume":89362,"rsi_14":51.01,"sma_20":6507.0,"sma_60":7281.5,"sma_120":9561.0},{"date":"2026-08-26","open":6410,"high":6560,"low":6370,"close":6490,"volume":84683,"rsi_14":43.36,"sma_20":6509.5,"sma_60":7230.67,"sma_120":9510.08},{"date":"2026-08-27","open":6550,"high":6660,"low":6500,"close":6560,"volume":49550,"rsi_14":47.01,"sma_20":6558.5,"sma_60":7187.5,"sma_120":9478.92},{"date":"2026-08-28","open":6570,"high":6790,"low":6520,"close":6580,"volume":73894,"rsi_14":51.28,"sma_20":6623.0,"sma_60":7148.83,"sma_120":9434.17},{"date":"2026-08-31","open":6500,"high":6640,"low":6300,"close":6580,"volume":56060,"rsi_14":37.36,"sma_20":6649.5,"sma_60":7105.5,"sma_120":9390.08},{"date":"2026-09-01","open":6600,"high":6660,"low":6420,"close":6530,"volume":49059,"rsi_14":36.96,"sma_20":6675.0,"sma_60":7069.17,"sma_120":9348.33},{"date":"2026-09-02","open":6490,"high":6520,"low":6280,"close":6310,"volume":30112,"rsi_14":27.75,"sma_20":6670.5,"sma_60":7041.83,"sma_120":9301.67},{"date":"2026-09-03","open":6380,"high":6650,"low":6200,"close":6400,"volume":97035,"rsi_14":28.87,"sma_20":6649.0,"sma_60":7008.0,"sma_120":9251.0},{"date":"2026-09-04","open":6460,"high":6560,"low":6410,"close":6550,"volume":34876,"rsi_14":34.3,"sma_20":6641.0,"sma_60":6974.67,"sma_120":9200.5},{"date":"2026-09-07","open":6550,"high":6660,"low":6400,"close":6600,"volume":67117,"rsi_14":43.68,"sma_20":6645.0,"sma_60":6942.83,"sma_120":9152.08},{"date":"2026-09-08","open":6600,"high":6870,"low":6600,"close":6600,"volume":73282,"rsi_14":53.15,"sma_20":6623.0,"sma_60":6905.0,"sma_120":9105.92},{"date":"2026-09-09","open":6660,"high":6840,"low":6640,"close":6720,"volume":66036,"rsi_14":55.92,"sma_20":6608.5,"sma_60":6863.33,"sma_120":9061.58},{"date":"2026-09-10","open":6660,"high":6920,"low":6500,"close":6730,"volume":79641,"rsi_14":72.27,"sma_20":6587.0,"sma_60":6818.83,"sma_120":9016.42},{"date":"2026-09-11","open":6610,"high":7010,"low":6590,"close":6790,"volume":115614,"rsi_14":77.31,"sma_20":6565.5,"sma_60":6771.67,"sma_120":8974.42},{"date":"2026-09-14","open":6790,"high":6850,"low":6580,"close":6600,"volume":43559,"rsi_14":56.6,"sma_20":6535.5,"sma_60":6729.67,"sma_120":8926.58},{"date":"2026-09-15","open":6600,"high":6690,"low":6400,"close":6590,"volume":39641,"rsi_14":54.81,"sma_20":6524.0,"sma_60":6696.67,"sma_120":8884.25},{"date":"2026-09-16","open":6590,"high":6600,"low":6110,"close":6420,"volume":47572,"rsi_14":43.86,"sma_20":6519.5,"sma_60":6665.67,"sma_120":8840.92},{"date":"2026-09-17","open":6420,"high":6840,"low":6420,"close":6800,"volume":85992,"rsi_14":57.33,"sma_20":6532.5,"sma_60":6653.17,"sma_120":8800.5},{"date":"2026-09-18","open":6780,"high":6810,"low":6550,"close":6710,"volume":60906,"rsi_14":54.09,"sma_20":6558.0,"sma_60":6637.5,"sma_120":8763.0},{"date":"2026-09-21","open":6750,"high":6940,"low":6600,"close":6700,"volume":51829,"rsi_14":55.48,"sma_20":6586.0,"sma_60":6624.17,"sma_120":8725.58},{"date":"2026-09-22","open":6720,"high":6840,"low":6670,"close":6760,"volume":77330,"rsi_14":66.19,"sma_20":6601.0,"sma_60":6621.0,"sma_120":8692.33},{"date":"2026-09-23","open":6700,"high":6790,"low":6420,"close":6590,"volume":56114,"rsi_14":56.46,"sma_20":6606.0,"sma_60":6603.17,"sma_120":8659.92},{"date":"2026-09-28","open":6530,"high":6810,"low":6510,"close":6700,"volume":45253,"rsi_14":55.24,"sma_20":6613.0,"sma_60":6592.67,"sma_120":8620.0},{"date":"2026-09-29","open":6680,"high":6880,"low":6470,"close":6600,"volume":52918,"rsi_14":50.0,"sma_20":6614.0,"sma_60":6574.0,"sma_120":8587.5},{"date":"2026-09-30","open":6610,"high":7260,"low":6610,"close":6800,"volume":146230,"rsi_14":55.95,"sma_20":6625.0,"sma_60":6568.5,"sma_120":8551.75},{"date":"2026-10-01","open":6880,"high":7160,"low":6700,"close":6960,"volume":73324,"rsi_14":56.98,"sma_20":6646.5,"sma_60":6561.0,"sma_120":8520.58},{"date":"2026-10-02","open":6950,"high":7470,"low":6910,"close":7180,"volume":215428,"rsi_14":61.66,"sma_20":6690.0,"sma_60":6554.33,"sma_120":8493.67},{"date":"2026-10-06","open":7200,"high":7300,"low":7040,"close":7150,"volume":81670,"rsi_14":59.47,"sma_20":6727.5,"sma_60":6561.0,"sma_120":8458.0},{"date":"2026-10-07","open":7150,"high":7270,"low":6910,"close":7040,"volume":100547,"rsi_14":62.09,"sma_20":6752.0,"sma_60":6573.0,"sma_120":8423.75},{"date":"2026-10-08","open":7070,"high":7070,"low":6670,"close":6850,"volume":114992,"rsi_14":56.5,"sma_20":6764.5,"sma_60":6580.17,"sma_120":8388.0},{"date":"2026-10-12","open":6860,"high":6900,"low":6250,"close":6270,"volume":50595,"rsi_14":46.89,"sma_20":6748.0,"sma_60":6570.33,"sma_120":8350.08},{"date":"2026-10-13","open":6260,"high":6260,"low":5840,"close":6190,"volume":87016,"rsi_14":35.55,"sma_20":6721.5,"sma_60":6567.5,"sma_120":8307.5},{"date":"2026-10-14","open":6190,"high":6390,"low":6100,"close":6180,"volume":59757,"rsi_14":36.95,"sma_20":6694.0,"sma_60":6568.67,"sma_120":8262.0},{"date":"2026-10-15","open":5920,"high":6020,"low":5410,"close":5630,"volume":98774,"rsi_14":29.18,"sma_20":6636.0,"sma_60":6554.17,"sma_120":8211.5},{"date":"2026-10-16","open":5640,"high":6050,"low":5630,"close":5880,"volume":60360,"rsi_14":34.06,"sma_20":6600.0,"sma_60":6547.17,"sma_120":8153.42},{"date":"2026-10-19","open":5700,"high":6080,"low":5660,"close":6000,"volume":34227,"rsi_14":39.11,"sma_20":6570.5,"sma_60":6547.17,"sma_120":8099.25},{"date":"2026-10-20","open":5910,"high":6010,"low":5610,"close":5670,"volume":46453,"rsi_14":32.42,"sma_20":6533.0,"sma_60":6541.17,"sma_120":8037.42},{"date":"2026-10-21","open":5670,"high":5820,"low":5650,"close":5740,"volume":31878,"rsi_14":35.17,"sma_20":6480.0,"sma_60":6536.5,"sma_120":7971.17},{"date":"2026-10-22","open":5690,"high":5750,"low":5300,"close":5420,"volume":32171,"rsi_14":27.15,"sma_20":6415.5,"sma_60":6517.83,"sma_120":7900.92},{"date":"2026-10-23","open":5152,"high":5360,"low":4997,"close":5360,"volume":64981}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":704.42,"pbr":0.28,"per":7.61,"roa":0.25,"roe":0.58,"grade":"C","comment":"PER 7.64배, ROE 0.58%","revenue":118462119821.0,"analysis":"PER 7.6배입니다. ROE 0.6%입니다. 시가총액 699.79억. 매출 1184.62억, 영업이익 102.19억.","eps_basis":"TTM","debt_ratio":1.2983734477462392,"market_cap":69719122640,"net_income":8370558609.0,"total_debt":327616930583.0,"ttm_window":"2025Q1~2025Q4","gross_margin":12.48,"total_assets":579945666319.0,"total_equity":252328735736.0,"profit_margin":7.07,"revenue_basis":"TTM","dividend_yield":1.19,"net_income_basis":"TTM","operating_income":10218600402.0,"operating_margin":8.63,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5360.0,"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":5390.0},{"date":"2016-10-25","close":5020.0},{"date":"2016-10-26","close":4705.0},{"date":"2016-10-27","close":4765.0},{"date":"2016-10-28","close":4800.0},{"date":"2016-10-31","close":4605.0},{"date":"2016-11-01","close":4600.0},{"date":"2016-11-02","close":4490.0},{"date":"2016-11-03","close":4510.0},{"date":"2016-11-04","close":4575.0},{"date":"2016-11-07","close":4780.0},{"date":"2016-11-08","close":4840.0},{"date":"2016-11-09","close":4460.0},{"date":"2016-11-10","close":4710.0},{"date":"2016-11-11","close":4900.0},{"date":"2016-11-14","close":5030.0},{"date":"2016-11-15","close":4935.0},{"date":"2016-11-16","close":4960.0},{"date":"2016-11-17","close":5110.0},{"date":"2016-11-18","close":4910.0},{"date":"2016-11-21","close":4890.0},{"date":"2016-11-22","close":4970.0},{"date":"2016-11-23","close":4770.0},{"date":"2016-11-24","close":4615.0},{"date":"2016-11-25","close":4650.0},{"date":"2016-11-28","close":4690.0},{"date":"2016-11-29","close":4690.0},{"date":"2016-11-30","close":4870.0},{"date":"2016-12-01","close":4810.0},{"date":"2016-12-02","close":4945.0},{"date":"2016-12-05","close":4850.0},{"date":"2016-12-06","close":4805.0},{"date":"2016-12-07","close":4930.0},{"date":"2016-12-08","close":4890.0},{"date":"2016-12-09","close":5050.0},{"date":"2016-12-12","close":5020.0},{"date":"2016-12-13","close":5020.0},{"date":"2016-12-14","close":4995.0},{"date":"2016-12-15","close":5170.0},{"date":"2016-12-16","close":6720.0},{"date":"2016-12-19","close":6530.0},{"date":"2016-12-20","close":6600.0},{"date":"2016-12-21","close":7000.0},{"date":"2016-12-22","close":6620.0},{"date":"2016-12-23","close":6770.0},{"date":"2016-12-26","close":6950.0},{"date":"2016-12-27","close":6950.0},{"date":"2016-12-28","close":7060.0},{"date":"2016-12-29","close":7150.0},{"date":"2017-01-02","close":7130.0},{"date":"2017-01-03","close":6850.0},{"date":"2017-01-04","close":7010.0},{"date":"2017-01-05","close":6820.0},{"date":"2017-01-06","close":6860.0},{"date":"2017-01-09","close":6940.0},{"date":"2017-01-10","close":6700.0},{"date":"2017-01-11","close":6600.0},{"date":"2017-01-12","close":6400.0},{"date":"2017-01-13","close":6550.0},{"date":"2017-01-16","close":6300.0},{"date":"2017-01-17","close":6490.0},{"date":"2017-01-18","close":6680.0},{"date":"2017-01-19","close":6490.0},{"date":"2017-01-20","close":6410.0},{"date":"2017-01-23","close":6310.0},{"date":"2017-01-24","close":6010.0},{"date":"2017-01-25","close":6010.0},{"date":"2017-01-26","close":6160.0},{"date":"2017-01-31","close":6230.0},{"date":"2017-02-01","close":6470.0},{"date":"2017-02-02","close":6600.0},{"date":"2017-02-03","close":6180.0},{"date":"2017-02-06","close":6120.0},{"date":"2017-02-07","close":6000.0},{"date":"2017-02-08","close":6010.0},{"date":"2017-02-09","close":6260.0},{"date":"2017-02-10","close":6080.0},{"date":"2017-02-13","close":6190.0},{"date":"2017-02-14","close":6180.0},{"date":"2017-02-15","close":6300.0},{"date":"2017-02-16","close":6270.0},{"date":"2017-02-17","close":6480.0},{"date":"2017-02-20","close":6370.0},{"date":"2017-02-21","close":6300.0},{"date":"2017-02-22","close":6210.0},{"date":"2017-02-23","close":6300.0},{"date":"2017-02-24","close":6320.0},{"date":"2017-02-27","close":6010.0},{"date":"2017-02-28","close":5870.0},{"date":"2017-03-02","close":5940.0},{"date":"2017-03-03","close":5840.0},{"date":"2017-03-06","close":5860.0},{"date":"2017-03-07","close":5980.0},{"date":"2017-03-08","close":6010.0},{"date":"2017-03-09","close":5920.0},{"date":"2017-03-10","close":6040.0},{"date":"2017-03-13","close":6080.0},{"date":"2017-03-14","close":6170.0},{"date":"2017-03-15","close":6040.0},{"date":"2017-03-16","close":6160.0},{"date":"2017-03-17","close":6110.0},{"date":"2017-03-20","close":6330.0},{"date":"2017-03-21","close":6240.0},{"date":"2017-03-22","close":6120.0},{"date":"2017-03-23","close":6100.0},{"date":"2017-03-24","close":6100.0},{"date":"2017-03-27","close":5870.0},{"date":"2017-03-28","close":5900.0},{"date":"2017-03-29","close":5800.0},{"date":"2017-03-30","close":5920.0},{"date":"2017-03-31","close":6140.0},{"date":"2017-04-03","close":5980.0},{"date":"2017-04-04","close":5790.0},{"date":"2017-04-05","close":5810.0},{"date":"2017-04-06","close":5740.0},{"date":"2017-04-07","close":5760.0},{"date":"2017-04-10","close":5580.0},{"date":"2017-04-11","close":5590.0},{"date":"2017-04-12","close":5250.0},{"date":"2017-04-13","close":5160.0},{"date":"2017-04-14","close":5160.0},{"date":"2017-04-17","close":5260.0},{"date":"2017-04-18","close":5310.0},{"date":"2017-04-19","close":5220.0},{"date":"2017-04-20","close":5170.0},{"date":"2017-04-21","close":5180.0},{"date":"2017-04-24","close":5110.0},{"date":"2017-04-25","close":5190.0},{"date":"2017-04-26","close":5190.0},{"date":"2017-04-27","close":5180.0},{"date":"2017-04-28","close":5120.0},{"date":"2017-05-02","close":5100.0},{"date":"2017-05-04","close":5160.0},{"date":"2017-05-08","close":5200.0},{"date":"2017-05-10","close":5250.0},{"date":"2017-05-11","close":5170.0},{"date":"2017-05-12","close":5200.0},{"date":"2017-05-15","close":5290.0},{"date":"2017-05-16","close":5130.0},{"date":"2017-05-17","close":4875.0},{"date":"2017-05-18","close":4695.0},{"date":"2017-05-19","close":4675.0},{"date":"2017-05-22","close":4775.0},{"date":"2017-05-23","close":4725.0},{"date":"2017-05-24","close":4590.0},{"date":"2017-05-25","close":4680.0},{"date":"2017-05-26","close":4680.0},{"date":"2017-05-29","close":4800.0},{"date":"2017-05-30","close":4715.0},{"date":"2017-05-31","close":4700.0},{"date":"2017-06-01","close":4720.0},{"date":"2017-06-02","close":4700.0},{"date":"2017-06-05","close":4655.0},{"date":"2017-06-07","close":4660.0},{"date":"2017-06-08","close":4715.0},{"date":"2017-06-09","close":4740.0},{"date":"2017-06-12","close":4650.0},{"date":"2017-06-13","close":4655.0},{"date":"2017-06-14","close":4740.0},{"date":"2017-06-15","close":4695.0},{"date":"2017-06-16","close":4825.0},{"date":"2017-06-19","close":4845.0},{"date":"2017-06-20","close":4695.0},{"date":"2017-06-21","close":4560.0},{"date":"2017-06-22","close":4465.0},{"date":"2017-06-23","close":4460.0},{"date":"2017-06-26","close":4510.0},{"date":"2017-06-27","close":4505.0},{"date":"2017-06-28","close":4380.0},{"date":"2017-06-29","close":4405.0},{"date":"2017-06-30","close":4380.0},{"date":"2017-07-03","close":4395.0},{"date":"2017-07-04","close":4380.0},{"date":"2017-07-05","close":4410.0},{"date":"2017-07-06","close":4440.0},{"date":"2017-07-07","close":4470.0},{"date":"2017-07-10","close":4415.0},{"date":"2017-07-11","close":4355.0},{"date":"2017-07-12","close":4340.0},{"date":"2017-07-13","close":4250.0},{"date":"2017-07-14","close":4050.0},{"date":"2017-07-17","close":4120.0},{"date":"2017-07-18","close":4095.0},{"date":"2017-07-19","close":4160.0},{"date":"2017-07-20","close":4160.0},{"date":"2017-07-21","close":4180.0},{"date":"2017-07-24","close":4120.0},{"date":"2017-07-25","close":4175.0},{"date":"2017-07-26","close":4130.0},{"date":"2017-07-27","close":4010.0},{"date":"2017-07-28","close":3950.0},{"date":"2017-07-31","close":3865.0},{"date":"2017-08-01","close":3940.0},{"date":"2017-08-02","close":3980.0},{"date":"2017-08-03","close":3870.0},{"date":"2017-08-04","close":3865.0},{"date":"2017-08-07","close":3885.0},{"date":"2017-08-08","close":3880.0},{"date":"2017-08-09","close":3890.0},{"date":"2017-08-10","close":3810.0},{"date":"2017-08-11","close":3710.0},{"date":"2017-08-14","close":3725.0},{"date":"2017-08-16","close":3670.0},{"date":"2017-08-17","close":3690.0},{"date":"2017-08-18","close":3725.0},{"date":"2017-08-21","close":3775.0},{"date":"2017-08-22","close":3800.0},{"date":"2017-08-23","close":3795.0},{"date":"2017-08-24","close":3820.0},{"date":"2017-08-25","close":3815.0},{"date":"2017-08-28","close":3815.0},{"date":"2017-08-29","close":3790.0},{"date":"2017-08-30","close":3825.0},{"date":"2017-08-31","close":3880.0},{"date":"2017-09-01","close":3830.0},{"date":"2017-09-04","close":3825.0},{"date":"2017-09-05","close":3780.0},{"date":"2017-09-06","close":3865.0},{"date":"2017-09-07","close":3880.0},{"date":"2017-09-08","close":3950.0},{"date":"2017-09-11","close":3965.0},{"date":"2017-09-12","close":3985.0},{"date":"2017-09-13","close":3920.0},{"date":"2017-09-14","close":3860.0},{"date":"2017-09-15","close":3855.0},{"date":"2017-09-18","close":3890.0},{"date":"2017-09-19","close":3845.0},{"date":"2017-09-20","close":3880.0},{"date":"2017-09-21","close":4000.0},{"date":"2017-09-22","close":3950.0},{"date":"2017-09-25","close":4020.0},{"date":"2017-09-26","close":4125.0},{"date":"2017-09-27","close":4030.0},{"date":"2017-09-28","close":3830.0},{"date":"2017-09-29","close":3755.0},{"date":"2017-10-10","close":3775.0},{"date":"2017-10-11","close":3800.0},{"date":"2017-10-12","close":3780.0},{"date":"2017-10-13","close":3640.0},{"date":"2017-10-16","close":3480.0},{"date":"2017-10-17","close":3525.0},{"date":"2017-10-18","close":3370.0},{"date":"2017-10-19","close":3435.0},{"date":"2017-10-20","close":3495.0},{"date":"2017-10-23","close":3500.0},{"date":"2017-10-24","close":3530.0},{"date":"2017-10-25","close":3515.0},{"date":"2017-10-26","close":3520.0},{"date":"2017-10-27","close":3590.0},{"date":"2017-10-30","close":3580.0},{"date":"2017-10-31","close":3635.0},{"date":"2017-11-01","close":3625.0},{"date":"2017-11-02","close":3645.0},{"date":"2017-11-03","close":3705.0},{"date":"2017-11-06","close":3730.0},{"date":"2017-11-07","close":3745.0},{"date":"2017-11-08","close":3790.0},{"date":"2017-11-09","close":3930.0},{"date":"2017-11-10","close":3915.0},{"date":"2017-11-13","close":3945.0},{"date":"2017-11-14","close":3840.0},{"date":"2017-11-15","close":4990.0},{"date":"2017-11-16","close":5460.0},{"date":"2017-11-17","close":5110.0},{"date":"2017-11-20","close":5110.0},{"date":"2017-11-21","close":4795.0},{"date":"2017-11-22","close":4625.0},{"date":"2017-11-23","close":4560.0},{"date":"2017-11-24","close":4555.0},{"date":"2017-11-27","close":4550.0},{"date":"2017-11-28","close":4330.0},{"date":"2017-11-29","close":4260.0},{"date":"2017-11-30","close":4195.0},{"date":"2017-12-01","close":4300.0},{"date":"2017-12-04","close":4130.0},{"date":"2017-12-05","close":4165.0},{"date":"2017-12-06","close":4110.0},{"date":"2017-12-07","close":4040.0},{"date":"2017-12-08","close":3895.0},{"date":"2017-12-11","close":4015.0},{"date":"2017-12-12","close":3995.0},{"date":"2017-12-13","close":4060.0},{"date":"2017-12-14","close":4015.0},{"date":"2017-12-15","close":4060.0},{"date":"2017-12-18","close":3960.0},{"date":"2017-12-19","close":3905.0},{"date":"2017-12-20","close":3880.0},{"date":"2017-12-21","close":3840.0},{"date":"2017-12-22","close":3950.0},{"date":"2017-12-26","close":3905.0},{"date":"2017-12-27","close":3915.0},{"date":"2017-12-28","close":3960.0},{"date":"2018-01-02","close":3426.8997},{"date":"2018-01-03","close":3477.606},{"date":"2018-01-04","close":3443.802},{"date":"2018-01-05","close":3443.802},{"date":"2018-01-08","close":3405.7722},{"date":"2018-01-09","close":3435.3508},{"date":"2018-01-10","close":3574.7932},{"date":"2018-01-11","close":3540.9885},{"date":"2018-01-12","close":3431.125},{"date":"2018-01-15","close":3431.125},{"date":"2018-01-16","close":3380.4189},{"date":"2018-01-17","close":3308.585},{"date":"2018-01-18","close":3333.9382},{"date":"2018-01-19","close":3418.4485},{"date":"2018-01-22","close":3384.6448},{"date":"2018-01-23","close":3473.3806},{"date":"2018-01-24","close":3507.1846},{"date":"2018-01-25","close":3549.4402},{"date":"2018-01-26","close":3574.7932},{"date":"2018-01-29","close":3579.0188},{"date":"2018-01-30","close":3781.8433},{"date":"2018-01-31","close":3836.7747},{"date":"2018-02-01","close":3760.7158},{"date":"2018-02-02","close":3802.9714},{"date":"2018-02-05","close":3735.3628},{"date":"2018-02-06","close":3680.4309},{"date":"2018-02-07","close":3659.304},{"date":"2018-02-08","close":3731.1375},{"date":"2018-02-09","close":3769.1675},{"date":"2018-02-12","close":3769.1675},{"date":"2018-02-13","close":3781.8433},{"date":"2018-02-14","close":3819.8738},{"date":"2018-02-19","close":3874.8049},{"date":"2018-02-20","close":3756.4902},{"date":"2018-02-21","close":3714.2356},{"date":"2018-02-22","close":3726.9121},{"date":"2018-02-23","close":3583.2439},{"date":"2018-02-26","close":3583.2439},{"date":"2018-02-27","close":3570.5674},{"date":"2018-02-28","close":3549.4402},{"date":"2018-03-02","close":3460.7039},{"date":"2018-03-05","close":3397.3213},{"date":"2018-03-06","close":3414.2229},{"date":"2018-03-07","close":3448.0273},{"date":"2018-03-08","close":3528.3123},{"date":"2018-03-09","close":3566.3418},{"date":"2018-03-12","close":3604.3716},{"date":"2018-03-13","close":3562.1165},{"date":"2018-03-14","close":3545.2144},{"date":"2018-03-15","close":3524.0867},{"date":"2018-03-16","close":3557.8909},{"date":"2018-03-19","close":3570.5674},{"date":"2018-03-20","close":3802.9714},{"date":"2018-03-21","close":3718.4607},{"date":"2018-03-22","close":3718.4607},{"date":"2018-03-23","close":3650.8525},{"date":"2018-03-26","close":3579.0188},{"date":"2018-03-27","close":3701.5591},{"date":"2018-03-28","close":3714.2356},{"date":"2018-03-29","close":3714.2356},{"date":"2018-03-30","close":3862.1287},{"date":"2018-04-02","close":3849.4517},{"date":"2018-04-03","close":3879.0305},{"date":"2018-04-04","close":3764.9419},{"date":"2018-04-05","close":3828.324},{"date":"2018-04-06","close":3748.0396},{"date":"2018-04-09","close":3832.5498},{"date":"2018-04-10","close":3807.1973},{"date":"2018-04-11","close":3815.6477},{"date":"2018-04-12","close":3845.2263},{"date":"2018-04-13","close":3824.0994},{"date":"2018-04-16","close":3887.4812},{"date":"2018-04-17","close":4001.571},{"date":"2018-04-18","close":4005.7969},{"date":"2018-04-19","close":4056.5029},{"date":"2018-04-20","close":3938.188},{"date":"2018-04-23","close":4124.1113},{"date":"2018-04-24","close":4043.8262},{"date":"2018-04-25","close":3726.9121},{"date":"2018-04-26","close":3743.8142},{"date":"2018-04-27","close":3655.0781},{"date":"2018-04-30","close":4001.571},{"date":"2018-05-02","close":4310.0342},{"date":"2018-05-03","close":4107.209},{"date":"2018-05-04","close":4310.0342},{"date":"2018-05-08","close":4204.396},{"date":"2018-05-09","close":4212.8467},{"date":"2018-05-10","close":4504.4077},{"date":"2018-05-11","close":4419.8979},{"date":"2018-05-14","close":4419.8979},{"date":"2018-05-15","close":4470.604},{"date":"2018-05-16","close":4119.8848},{"date":"2018-05-17","close":4094.5322},{"date":"2018-05-18","close":4141.0132},{"date":"2018-05-21","close":4411.4468},{"date":"2018-05-23","close":4402.9956},{"date":"2018-05-24","close":4402.9956},{"date":"2018-05-25","close":3997.345},{"date":"2018-05-28","close":4250.877},{"date":"2018-05-29","close":4094.5322},{"date":"2018-05-30","close":3942.4133},{"date":"2018-05-31","close":4056.5029},{"date":"2018-06-01","close":4102.9834},{"date":"2018-06-04","close":4014.2471},{"date":"2018-06-05","close":4081.856},{"date":"2018-06-07","close":4124.1113},{"date":"2018-06-08","close":4073.4045},{"date":"2018-06-11","close":4111.4346},{"date":"2018-06-12","close":4056.5029},{"date":"2018-06-14","close":3824.0994},{"date":"2018-06-15","close":3874.8049},{"date":"2018-06-18","close":4026.9241},{"date":"2018-06-19","close":3845.2263},{"date":"2018-06-20","close":3895.9329},{"date":"2018-06-21","close":3752.2656},{"date":"2018-06-22","close":3714.2356},{"date":"2018-06-25","close":3701.5591},{"date":"2018-06-26","close":3642.4016},{"date":"2018-06-27","close":3490.2825},{"date":"2018-06-28","close":3405.7722},{"date":"2018-06-29","close":3409.9973},{"date":"2018-07-02","close":3240.9766},{"date":"2018-07-03","close":3295.9087},{"date":"2018-07-04","close":3312.8103},{"date":"2018-07-05","close":3219.8489},{"date":"2018-07-06","close":3291.6829},{"date":"2018-07-09","close":3194.4958},{"date":"2018-07-10","close":3249.428},{"date":"2018-07-11","close":3279.0061},{"date":"2018-07-12","close":3295.9087},{"date":"2018-07-13","close":3321.2615},{"date":"2018-07-16","close":3308.585},{"date":"2018-07-17","close":3317.0361},{"date":"2018-07-18","close":3295.9087},{"date":"2018-07-19","close":3262.104},{"date":"2018-07-20","close":3270.5554},{"date":"2018-07-23","close":3143.79},{"date":"2018-07-24","close":3215.6233},{"date":"2018-07-25","close":3194.4958},{"date":"2018-07-26","close":3283.2317},{"date":"2018-07-27","close":3359.2913},{"date":"2018-07-30","close":3367.7419},{"date":"2018-07-31","close":3342.3894},{"date":"2018-08-01","close":3329.7126},{"date":"2018-08-02","close":3333.9382},{"date":"2018-08-03","close":3371.968},{"date":"2018-08-06","close":3397.3213},{"date":"2018-08-07","close":3367.7419},{"date":"2018-08-08","close":3367.7419},{"date":"2018-08-09","close":3376.1934},{"date":"2018-08-10","close":3536.7634},{"date":"2018-08-13","close":3300.1338},{"date":"2018-08-14","close":3317.0361},{"date":"2018-08-16","close":3388.8701},{"date":"2018-08-17","close":3448.0273},{"date":"2018-08-20","close":3418.4485},{"date":"2018-08-21","close":3477.606},{"date":"2018-08-22","close":3549.4402},{"date":"2018-08-23","close":3553.6655},{"date":"2018-08-24","close":3524.0867},{"date":"2018-08-27","close":3422.6743},{"date":"2018-08-28","close":3405.7722},{"date":"2018-08-29","close":3409.9973},{"date":"2018-08-30","close":3481.8315},{"date":"2018-08-31","close":3549.4402},{"date":"2018-09-03","close":3502.959},{"date":"2018-09-04","close":3481.8315},{"date":"2018-09-05","close":3490.2825},{"date":"2018-09-06","close":3490.2825},{"date":"2018-09-07","close":3549.4402},{"date":"2018-09-10","close":3591.6951},{"date":"2018-09-11","close":3608.5972},{"date":"2018-09-12","close":3608.5972},{"date":"2018-09-13","close":3591.6951},{"date":"2018-09-14","close":3579.0188},{"date":"2018-09-17","close":3540.9885},{"date":"2018-09-18","close":3540.9885},{"date":"2018-09-19","close":3422.6743},{"date":"2018-09-20","close":3422.6743},{"date":"2018-09-21","close":3473.3806},{"date":"2018-09-27","close":3473.3806},{"date":"2018-09-28","close":3443.802},{"date":"2018-10-01","close":3549.4402},{"date":"2018-10-02","close":3540.9885},{"date":"2018-10-04","close":3401.5466},{"date":"2018-10-05","close":3295.9087},{"date":"2018-10-08","close":3291.6829},{"date":"2018-10-10","close":3063.5044},{"date":"2018-10-11","close":2704.335},{"date":"2018-10-12","close":2750.8157},{"date":"2018-10-15","close":2742.3645},{"date":"2018-10-16","close":2784.6201},{"date":"2018-10-17","close":2839.552},{"date":"2018-10-18","close":2839.552},{"date":"2018-10-19","close":2852.2283},{"date":"2018-10-22","close":2788.8457},{"date":"2018-10-23","close":2611.3735},{"date":"2018-10-24","close":2543.7649},{"date":"2018-10-25","close":2476.157},{"date":"2018-10-26","close":2349.3911},{"date":"2018-10-29","close":2024.0256},{"date":"2018-10-30","close":2129.6641},{"date":"2018-10-31","close":2239.5273},{"date":"2018-11-01","close":2324.0381},{"date":"2018-11-02","close":2412.7742},{"date":"2018-11-05","close":2459.2549},{"date":"2018-11-06","close":2408.5488},{"date":"2018-11-07","close":2357.8423},{"date":"2018-11-08","close":2387.4209},{"date":"2018-11-09","close":2366.2935},{"date":"2018-11-12","close":2374.7441},{"date":"2018-11-13","close":2400.0972},{"date":"2018-11-14","close":2400.0972},{"date":"2018-11-15","close":2467.7058},{"date":"2018-11-16","close":2518.4121},{"date":"2018-11-19","close":2552.2163},{"date":"2018-11-20","close":2543.7649},{"date":"2018-11-21","close":2539.5398},{"date":"2018-11-22","close":2594.4712},{"date":"2018-11-23","close":2543.7649},{"date":"2018-11-26","close":2577.5696},{"date":"2018-11-27","close":2602.9224},{"date":"2018-11-28","close":2611.3735},{"date":"2018-11-29","close":2624.0503},{"date":"2018-11-30","close":2619.8245},{"date":"2018-12-03","close":2657.854},{"date":"2018-12-04","close":2683.2075},{"date":"2018-12-05","close":2683.2075},{"date":"2018-12-06","close":2615.5991},{"date":"2018-12-07","close":2653.6287},{"date":"2018-12-10","close":2602.9224},{"date":"2018-12-11","close":2518.4121},{"date":"2018-12-12","close":2543.7649},{"date":"2018-12-13","close":2611.3735},{"date":"2018-12-14","close":2573.3442},{"date":"2018-12-17","close":2632.5012},{"date":"2018-12-18","close":2645.1777},{"date":"2018-12-19","close":2704.335},{"date":"2018-12-20","close":2649.4033},{"date":"2018-12-21","close":2818.4243},{"date":"2018-12-24","close":2822.6497},{"date":"2018-12-26","close":2949.4153},{"date":"2018-12-27","close":2910.7207},{"date":"2018-12-28","close":2910.7207},{"date":"2019-01-02","close":2794.636},{"date":"2019-01-03","close":2807.5342},{"date":"2019-01-04","close":2824.7319},{"date":"2019-01-07","close":2923.6189},{"date":"2019-01-08","close":2923.6189},{"date":"2019-01-09","close":3018.2068},{"date":"2019-01-10","close":2979.5117},{"date":"2019-01-11","close":3009.6077},{"date":"2019-01-14","close":3078.3989},{"date":"2019-01-15","close":3091.2971},{"date":"2019-01-16","close":3082.6982},{"date":"2019-01-17","close":3031.105},{"date":"2019-01-18","close":3099.896},{"date":"2019-01-21","close":3035.4045},{"date":"2019-01-22","close":3065.5005},{"date":"2019-01-23","close":3104.1953},{"date":"2019-01-24","close":3151.489},{"date":"2019-01-25","close":3155.7888},{"date":"2019-01-28","close":3121.3928},{"date":"2019-01-29","close":3078.3989},{"date":"2019-01-30","close":3228.8792},{"date":"2019-01-31","close":3203.0825},{"date":"2019-02-01","close":3203.0825},{"date":"2019-02-07","close":3228.8792},{"date":"2019-02-08","close":3224.5798},{"date":"2019-02-11","close":3224.5798},{"date":"2019-02-12","close":3215.9807},{"date":"2019-02-13","close":3224.5798},{"date":"2019-02-14","close":3198.7832},{"date":"2019-02-15","close":3172.9866},{"date":"2019-02-18","close":3207.3818},{"date":"2019-02-19","close":3207.3818},{"date":"2019-02-20","close":3198.7832},{"date":"2019-02-21","close":3138.5908},{"date":"2019-02-22","close":3147.1895},{"date":"2019-02-25","close":3112.7942},{"date":"2019-02-26","close":3117.0938},{"date":"2019-02-27","close":3160.0879},{"date":"2019-02-28","close":2988.1104},{"date":"2019-03-04","close":2996.7095},{"date":"2019-03-05","close":3001.009},{"date":"2019-03-06","close":2958.0144},{"date":"2019-03-07","close":2807.5342},{"date":"2019-03-08","close":2889.2234},{"date":"2019-03-11","close":2867.7263},{"date":"2019-03-12","close":2867.7263},{"date":"2019-03-13","close":2846.2288},{"date":"2019-03-14","close":2863.4268},{"date":"2019-03-15","close":2837.6304},{"date":"2019-03-18","close":2841.9299},{"date":"2019-03-19","close":2880.6245},{"date":"2019-03-20","close":2893.5227},{"date":"2019-03-21","close":2854.8279},{"date":"2019-03-22","close":2850.5288},{"date":"2019-03-25","close":2708.647},{"date":"2019-03-26","close":2721.5452},{"date":"2019-03-27","close":2717.2456},{"date":"2019-03-28","close":2674.2517},{"date":"2019-03-29","close":2730.144},{"date":"2019-04-01","close":2768.8394},{"date":"2019-04-02","close":2786.0369},{"date":"2019-04-03","close":2837.6304},{"date":"2019-04-04","close":2841.9299},{"date":"2019-04-05","close":2863.4268},{"date":"2019-04-08","close":3001.009},{"date":"2019-04-09","close":3005.3086},{"date":"2019-04-10","close":3031.105},{"date":"2019-04-11","close":3031.105},{"date":"2019-04-12","close":3022.5061},{"date":"2019-04-15","close":3052.6021},{"date":"2019-04-16","close":3104.1953},{"date":"2019-04-17","close":3104.1953},{"date":"2019-04-18","close":3117.0938},{"date":"2019-04-19","close":3190.1841},{"date":"2019-04-22","close":3147.1895},{"date":"2019-04-23","close":3258.9753},{"date":"2019-04-24","close":3164.3877},{"date":"2019-04-25","close":3035.4045},{"date":"2019-04-26","close":3065.5005},{"date":"2019-04-29","close":3129.9919},{"date":"2019-04-30","close":3091.2971},{"date":"2019-05-02","close":3104.1953},{"date":"2019-05-03","close":3082.6982},{"date":"2019-05-07","close":3052.6021},{"date":"2019-05-08","close":3018.2068},{"date":"2019-05-09","close":2919.3193},{"date":"2019-05-10","close":2893.5227},{"date":"2019-05-13","close":2889.2234},{"date":"2019-05-14","close":2915.02},{"date":"2019-05-15","close":2970.9128},{"date":"2019-05-16","close":2958.0144},{"date":"2019-05-17","close":2988.1104},{"date":"2019-05-20","close":2889.2234},{"date":"2019-05-21","close":2893.5227},{"date":"2019-05-22","close":2880.6245},{"date":"2019-05-23","close":2807.5342},{"date":"2019-05-24","close":2725.8447},{"date":"2019-05-27","close":2773.1387},{"date":"2019-05-28","close":2859.127},{"date":"2019-05-29","close":2790.3362},{"date":"2019-05-30","close":2803.2349},{"date":"2019-05-31","close":2846.2288},{"date":"2019-06-03","close":2854.8279},{"date":"2019-06-04","close":2915.02},{"date":"2019-06-05","close":2923.6189},{"date":"2019-06-07","close":2910.7207},{"date":"2019-06-10","close":2915.02},{"date":"2019-06-11","close":2953.7151},{"date":"2019-06-12","close":2923.6189},{"date":"2019-06-13","close":3005.3086},{"date":"2019-06-14","close":2962.314},{"date":"2019-06-17","close":2962.314},{"date":"2019-06-18","close":3009.6077},{"date":"2019-06-19","close":3039.7039},{"date":"2019-06-20","close":3065.5005},{"date":"2019-06-21","close":3065.5005},{"date":"2019-06-24","close":3061.2012},{"date":"2019-06-25","close":3026.8057},{"date":"2019-06-26","close":2996.7095},{"date":"2019-06-27","close":2992.4099},{"date":"2019-06-28","close":2992.4099},{"date":"2019-07-01","close":3112.7942},{"date":"2019-07-02","close":3074.0994},{"date":"2019-07-03","close":3091.2971},{"date":"2019-07-04","close":3052.6021},{"date":"2019-07-05","close":3052.6021},{"date":"2019-07-08","close":3009.6077},{"date":"2019-07-09","close":2880.6245},{"date":"2019-07-10","close":2923.6189},{"date":"2019-07-11","close":2988.1104},{"date":"2019-07-12","close":3009.6077},{"date":"2019-07-15","close":3022.5061},{"date":"2019-07-16","close":2992.4099},{"date":"2019-07-17","close":2945.116},{"date":"2019-07-18","close":2919.3193},{"date":"2019-07-19","close":2979.5117},{"date":"2019-07-22","close":3018.2068},{"date":"2019-07-23","close":2979.5117},{"date":"2019-07-24","close":2884.9238},{"date":"2019-07-25","close":2811.8333},{"date":"2019-07-26","close":2743.0425},{"date":"2019-07-29","close":2622.6582},{"date":"2019-07-30","close":2657.0535},{"date":"2019-07-31","close":2687.1499},{"date":"2019-08-01","close":2622.6582},{"date":"2019-08-02","close":2626.9578},{"date":"2019-08-05","close":2493.675},{"date":"2019-08-06","close":2407.6863},{"date":"2019-08-07","close":2605.4609},{"date":"2019-08-08","close":2738.7432},{"date":"2019-08-09","close":2717.2456},{"date":"2019-08-12","close":2768.8394},{"date":"2019-08-13","close":2704.3474},{"date":"2019-08-14","close":2751.6411},{"date":"2019-08-16","close":2747.3418},{"date":"2019-08-19","close":2764.5393},{"date":"2019-08-20","close":2794.636},{"date":"2019-08-21","close":2790.3362},{"date":"2019-08-22","close":2747.3418},{"date":"2019-08-23","close":2712.9465},{"date":"2019-08-26","close":2669.9521},{"date":"2019-08-27","close":2700.0481},{"date":"2019-08-28","close":2704.3474},{"date":"2019-08-29","close":2751.6411},{"date":"2019-08-30","close":2811.8333},{"date":"2019-09-02","close":2863.4268},{"date":"2019-09-03","close":2880.6245},{"date":"2019-09-04","close":2897.8223},{"date":"2019-09-05","close":2945.116},{"date":"2019-09-06","close":2949.4155},{"date":"2019-09-09","close":2927.9182},{"date":"2019-09-10","close":2932.218},{"date":"2019-09-11","close":2958.0144},{"date":"2019-09-16","close":3009.6077},{"date":"2019-09-17","close":2992.4099},{"date":"2019-09-18","close":2992.4099},{"date":"2019-09-19","close":3005.3086},{"date":"2019-09-20","close":3026.8057},{"date":"2019-09-23","close":3018.2068},{"date":"2019-09-24","close":3052.6021},{"date":"2019-09-25","close":3009.6077},{"date":"2019-09-26","close":3035.4045},{"date":"2019-09-27","close":3035.4045},{"date":"2019-09-30","close":3005.3086},{"date":"2019-10-01","close":2979.5117},{"date":"2019-10-02","close":2966.6133},{"date":"2019-10-04","close":3001.009},{"date":"2019-10-07","close":2936.5173},{"date":"2019-10-08","close":2932.218},{"date":"2019-10-10","close":2884.9238},{"date":"2019-10-11","close":2923.6189},{"date":"2019-10-14","close":2940.8164},{"date":"2019-10-15","close":3009.6077},{"date":"2019-10-16","close":2949.4155},{"date":"2019-10-17","close":2953.7151},{"date":"2019-10-18","close":2940.8164},{"date":"2019-10-21","close":2966.6133},{"date":"2019-10-22","close":2923.6189},{"date":"2019-10-23","close":2876.325},{"date":"2019-10-24","close":2872.0259},{"date":"2019-10-25","close":2979.5117},{"date":"2019-10-28","close":2996.7095},{"date":"2019-10-29","close":2988.1104},{"date":"2019-10-30","close":2966.6133},{"date":"2019-10-31","close":2975.2124},{"date":"2019-11-01","close":2979.5117},{"date":"2019-11-04","close":2983.8108},{"date":"2019-11-05","close":2983.8108},{"date":"2019-11-06","close":3001.009},{"date":"2019-11-07","close":2979.5117},{"date":"2019-11-08","close":2983.8108},{"date":"2019-11-11","close":2958.0144},{"date":"2019-11-12","close":2940.8164},{"date":"2019-11-13","close":2958.0144},{"date":"2019-11-14","close":2958.0144},{"date":"2019-11-15","close":2958.0144},{"date":"2019-11-18","close":2949.4155},{"date":"2019-11-19","close":2962.314},{"date":"2019-11-20","close":2927.9182},{"date":"2019-11-21","close":2897.8223},{"date":"2019-11-22","close":2872.0259},{"date":"2019-11-25","close":2897.8223},{"date":"2019-11-26","close":2889.2234},{"date":"2019-11-27","close":2897.8223},{"date":"2019-11-28","close":2915.02},{"date":"2019-11-29","close":2880.6245},{"date":"2019-12-02","close":2872.0259},{"date":"2019-12-03","close":2859.127},{"date":"2019-12-04","close":2837.6304},{"date":"2019-12-05","close":2846.2288},{"date":"2019-12-06","close":2897.8223},{"date":"2019-12-09","close":2897.8223},{"date":"2019-12-10","close":2962.314},{"date":"2019-12-11","close":2936.5173},{"date":"2019-12-12","close":2945.116},{"date":"2019-12-13","close":2966.6133},{"date":"2019-12-16","close":2966.6133},{"date":"2019-12-17","close":2945.116},{"date":"2019-12-18","close":3052.6021},{"date":"2019-12-19","close":3065.5005},{"date":"2019-12-20","close":3091.2971},{"date":"2019-12-23","close":3142.8904},{"date":"2019-12-24","close":3224.5798},{"date":"2019-12-26","close":3263.2749},{"date":"2019-12-27","close":3263.2744},{"date":"2019-12-30","close":3258.8589},{"date":"2020-01-02","close":3272.1062},{"date":"2020-01-03","close":3250.0271},{"date":"2020-01-06","close":3298.6011},{"date":"2020-01-07","close":3298.6011},{"date":"2020-01-08","close":3298.6011},{"date":"2020-01-09","close":3303.0168},{"date":"2020-01-10","close":3316.2642},{"date":"2020-01-13","close":3329.5117},{"date":"2020-01-14","close":3342.759},{"date":"2020-01-15","close":3426.6589},{"date":"2020-01-16","close":3422.2432},{"date":"2020-01-17","close":3497.3118},{"date":"2020-01-20","close":3444.3225},{"date":"2020-01-21","close":3364.8376},{"date":"2020-01-22","close":3360.4221},{"date":"2020-01-23","close":3325.0959},{"date":"2020-01-28","close":3267.6907},{"date":"2020-01-29","close":3298.6011},{"date":"2020-01-30","close":3250.0271},{"date":"2020-01-31","close":3144.0481},{"date":"2020-02-03","close":3152.8799},{"date":"2020-02-04","close":3439.9065},{"date":"2020-02-05","close":3413.4116},{"date":"2020-02-06","close":3461.9854},{"date":"2020-02-07","close":3497.3118},{"date":"2020-02-10","close":3541.47},{"date":"2020-02-11","close":3567.9646},{"date":"2020-02-12","close":3537.0542},{"date":"2020-02-13","close":3510.5593},{"date":"2020-02-14","close":3457.5696},{"date":"2020-02-17","close":3475.2329},{"date":"2020-02-18","close":3426.6589},{"date":"2020-02-19","close":3426.6589},{"date":"2020-02-20","close":3400.1646},{"date":"2020-02-21","close":3325.0959},{"date":"2020-02-24","close":3272.1062},{"date":"2020-02-25","close":3276.522},{"date":"2020-02-26","close":3311.8484},{"date":"2020-02-27","close":3272.1062},{"date":"2020-02-28","close":3267.6907},{"date":"2020-03-02","close":3280.9377},{"date":"2020-03-03","close":3258.8589},{"date":"2020-03-04","close":3294.1851},{"date":"2020-03-05","close":3325.0959},{"date":"2020-03-06","close":3294.1851},{"date":"2020-03-09","close":3294.1851},{"date":"2020-03-10","close":3311.8484},{"date":"2020-03-11","close":3276.522},{"date":"2020-03-12","close":3276.522},{"date":"2020-03-13","close":2658.3103},{"date":"2020-03-16","close":2530.2522},{"date":"2020-03-17","close":2406.6099},{"date":"2020-03-18","close":2340.3728},{"date":"2020-03-19","close":2048.9299},{"date":"2020-03-20","close":2287.3833},{"date":"2020-03-23","close":2207.8989},{"date":"2020-03-24","close":2384.531},{"date":"2020-03-25","close":2543.4998},{"date":"2020-03-26","close":2600.9053},{"date":"2020-03-27","close":2508.1731},{"date":"2020-03-30","close":2455.1836},{"date":"2020-03-31","close":2503.7573},{"date":"2020-04-01","close":2525.8362},{"date":"2020-04-02","close":2569.9944},{"date":"2020-04-03","close":2724.5471},{"date":"2020-04-06","close":2857.0212},{"date":"2020-04-07","close":2905.5952},{"date":"2020-04-08","close":2971.8318},{"date":"2020-04-09","close":3073.3953},{"date":"2020-04-10","close":3029.2373},{"date":"2020-04-13","close":2954.1685},{"date":"2020-04-14","close":2918.8425},{"date":"2020-04-16","close":2949.7529},{"date":"2020-04-17","close":3002.7424},{"date":"2020-04-20","close":3064.5635},{"date":"2020-04-21","close":2967.4163},{"date":"2020-04-22","close":2976.2476},{"date":"2020-04-23","close":2971.8318},{"date":"2020-04-24","close":2918.8425},{"date":"2020-04-27","close":2963.0002},{"date":"2020-04-28","close":2914.4265},{"date":"2020-04-29","close":2940.9211},{"date":"2020-05-04","close":3042.4849},{"date":"2020-05-06","close":3130.8008},{"date":"2020-05-07","close":3139.6323},{"date":"2020-05-08","close":3214.7007},{"date":"2020-05-11","close":3232.3638},{"date":"2020-05-12","close":3258.8589},{"date":"2020-05-13","close":3166.127},{"date":"2020-05-14","close":3139.6323},{"date":"2020-05-15","close":3135.2166},{"date":"2020-05-18","close":3232.3638},{"date":"2020-05-19","close":3232.3638},{"date":"2020-05-20","close":3236.7798},{"date":"2020-05-21","close":3311.8484},{"date":"2020-05-22","close":3382.5015},{"date":"2020-05-25","close":3360.4221},{"date":"2020-05-26","close":3360.4221},{"date":"2020-05-27","close":3537.0542},{"date":"2020-05-28","close":3404.5801},{"date":"2020-05-29","close":3413.4116},{"date":"2020-06-01","close":3386.917},{"date":"2020-06-02","close":3457.5696},{"date":"2020-06-03","close":3638.6177},{"date":"2020-06-04","close":3519.3906},{"date":"2020-06-05","close":3444.3225},{"date":"2020-06-08","close":3435.4905},{"date":"2020-06-09","close":3382.5015},{"date":"2020-06-10","close":3254.4429},{"date":"2020-06-11","close":3210.2852},{"date":"2020-06-12","close":3126.3853},{"date":"2020-06-15","close":2914.4265},{"date":"2020-06-16","close":3126.3853},{"date":"2020-06-17","close":3117.5532},{"date":"2020-06-18","close":3117.5532},{"date":"2020-06-19","close":3183.7903},{"date":"2020-06-22","close":3135.2166},{"date":"2020-06-23","close":3046.9004},{"date":"2020-06-24","close":3082.2268},{"date":"2020-06-25","close":2980.6633},{"date":"2020-06-26","close":3091.0583},{"date":"2020-06-29","close":2980.6633},{"date":"2020-06-30","close":3095.4741},{"date":"2020-07-01","close":3099.8904},{"date":"2020-07-02","close":3126.3853},{"date":"2020-07-03","close":3294.1851},{"date":"2020-07-06","close":3426.6589},{"date":"2020-07-07","close":3431.0747},{"date":"2020-07-08","close":3360.4221},{"date":"2020-07-09","close":3514.9751},{"date":"2020-07-10","close":3528.2227},{"date":"2020-07-13","close":3497.3118},{"date":"2020-07-14","close":3506.1431},{"date":"2020-07-15","close":3470.8171},{"date":"2020-07-16","close":3497.3118},{"date":"2020-07-17","close":3669.5281},{"date":"2020-07-20","close":3691.6072},{"date":"2020-07-21","close":3956.5552},{"date":"2020-07-22","close":3894.7341},{"date":"2020-07-23","close":3669.5281},{"date":"2020-07-24","close":3700.4385},{"date":"2020-07-27","close":3740.1812},{"date":"2020-07-28","close":3629.7859},{"date":"2020-07-29","close":3665.1123},{"date":"2020-07-30","close":3722.5178},{"date":"2020-07-31","close":3665.1123},{"date":"2020-08-03","close":3598.8755},{"date":"2020-08-04","close":3700.4385},{"date":"2020-08-05","close":3603.291},{"date":"2020-08-06","close":3651.8647},{"date":"2020-08-07","close":3634.2017},{"date":"2020-08-10","close":3757.8442},{"date":"2020-08-11","close":3704.8542},{"date":"2020-08-12","close":3643.0332},{"date":"2020-08-13","close":3775.5068},{"date":"2020-08-14","close":4049.2864},{"date":"2020-08-18","close":3797.5859},{"date":"2020-08-19","close":4239.1665},{"date":"2020-08-20","close":4203.8394},{"date":"2020-08-21","close":4225.9185},{"date":"2020-08-24","close":4323.0659},{"date":"2020-08-25","close":4442.293},{"date":"2020-08-26","close":4504.1138},{"date":"2020-08-27","close":4495.2822},{"date":"2020-08-28","close":4530.6084},{"date":"2020-08-31","close":4415.7979},{"date":"2020-09-01","close":4583.5981},{"date":"2020-09-02","close":4539.4399},{"date":"2020-09-03","close":4521.7773},{"date":"2020-09-04","close":4760.23},{"date":"2020-09-07","close":6129.127},{"date":"2020-09-08","close":5546.2417},{"date":"2020-09-09","close":5555.0732},{"date":"2020-09-10","close":5678.7153},{"date":"2020-09-11","close":5546.2417},{"date":"2020-09-14","close":5440.2627},{"date":"2020-09-15","close":5360.7783},{"date":"2020-09-16","close":5201.8105},{"date":"2020-09-17","close":5272.4624},{"date":"2020-09-18","close":5210.6416},{"date":"2020-09-21","close":4936.8618},{"date":"2020-09-22","close":4636.5884},{"date":"2020-09-23","close":4698.4092},{"date":"2020-09-24","close":4521.7773},{"date":"2020-09-25","close":4548.2715},{"date":"2020-09-28","close":4813.2197},{"date":"2020-09-29","close":4804.3887},{"date":"2020-10-05","close":5069.3359},{"date":"2020-10-06","close":4998.6826},{"date":"2020-10-07","close":5025.1777},{"date":"2020-10-08","close":5166.4829},{"date":"2020-10-12","close":5131.1572},{"date":"2020-10-13","close":5590.3999},{"date":"2020-10-14","close":5254.7998},{"date":"2020-10-15","close":5166.4829},{"date":"2020-10-16","close":4945.6938},{"date":"2020-10-19","close":4689.5771},{"date":"2020-10-20","close":4945.6938},{"date":"2020-10-21","close":4936.8618},{"date":"2020-10-22","close":4751.3989},{"date":"2020-10-23","close":4892.7046},{"date":"2020-10-26","close":4618.9248},{"date":"2020-10-27","close":4468.7876},{"date":"2020-10-28","close":4751.3989},{"date":"2020-10-29","close":4733.7349},{"date":"2020-10-30","close":4583.5981},{"date":"2020-11-02","close":4724.9043},{"date":"2020-11-03","close":4769.062},{"date":"2020-11-04","close":4610.0928},{"date":"2020-11-05","close":4972.188},{"date":"2020-11-06","close":4981.0195},{"date":"2020-11-09","close":5078.1675},{"date":"2020-11-10","close":4989.8516},{"date":"2020-11-11","close":4919.1997},{"date":"2020-11-12","close":4866.2095},{"date":"2020-11-13","close":4777.8931},{"date":"2020-11-16","close":4804.3887},{"date":"2020-11-17","close":4769.062},{"date":"2020-11-18","close":4857.3779},{"date":"2020-11-19","close":4804.3887},{"date":"2020-11-20","close":4769.062},{"date":"2020-11-23","close":4822.0513},{"date":"2020-11-24","close":4892.7046},{"date":"2020-11-25","close":4822.0513},{"date":"2020-11-26","close":4769.062},{"date":"2020-11-27","close":4742.5669},{"date":"2020-11-30","close":4645.4189},{"date":"2020-12-01","close":4654.2505},{"date":"2020-12-02","close":4680.7456},{"date":"2020-12-03","close":4663.0825},{"date":"2020-12-04","close":4548.2715},{"date":"2020-12-07","close":4504.1138},{"date":"2020-12-08","close":4486.4502},{"date":"2020-12-09","close":4645.4189},{"date":"2020-12-10","close":4654.2505},{"date":"2020-12-11","close":4645.4189},{"date":"2020-12-14","close":4512.9448},{"date":"2020-12-15","close":4512.9448},{"date":"2020-12-16","close":4689.5771},{"date":"2020-12-17","close":4627.7563},{"date":"2020-12-18","close":4654.2505},{"date":"2020-12-21","close":4786.7251},{"date":"2020-12-22","close":4795.5566},{"date":"2020-12-23","close":4804.3887},{"date":"2020-12-24","close":4945.6938},{"date":"2020-12-28","close":4830.8823},{"date":"2020-12-29","close":4967.0923},{"date":"2020-12-30","close":4994.334},{"date":"2021-01-04","close":5012.4951},{"date":"2021-01-05","close":5121.4619},{"date":"2021-01-06","close":4994.334},{"date":"2021-01-07","close":5048.8179},{"date":"2021-01-08","close":5003.4146},{"date":"2021-01-11","close":4740.0771},{"date":"2021-01-12","close":4694.6738},{"date":"2021-01-13","close":4712.835},{"date":"2021-01-14","close":4785.48},{"date":"2021-01-15","close":4721.915},{"date":"2021-01-18","close":4640.1899},{"date":"2021-01-19","close":4803.6406},{"date":"2021-01-20","close":4830.8823},{"date":"2021-01-21","close":4839.9634},{"date":"2021-01-22","close":4839.9634},{"date":"2021-01-25","close":4839.9634},{"date":"2021-01-26","close":4894.4478},{"date":"2021-01-27","close":4912.6084},{"date":"2021-01-28","close":4685.5923},{"date":"2021-01-29","close":4449.4971},{"date":"2021-02-01","close":4472.1987},{"date":"2021-02-02","close":4499.4409},{"date":"2021-02-03","close":4549.3843},{"date":"2021-02-04","close":4499.4409},{"date":"2021-02-05","close":4730.9961},{"date":"2021-02-08","close":4749.1577},{"date":"2021-02-09","close":4685.5923},{"date":"2021-02-10","close":4631.1094},{"date":"2021-02-15","close":4830.8823},{"date":"2021-02-16","close":4658.3516},{"date":"2021-02-17","close":4767.3188},{"date":"2021-02-18","close":4812.7217},{"date":"2021-02-19","close":4685.5923},{"date":"2021-02-22","close":4622.0288},{"date":"2021-02-23","close":4526.6826},{"date":"2021-02-24","close":4404.0942},{"date":"2021-02-25","close":4431.3359},{"date":"2021-02-26","close":4276.9658},{"date":"2021-03-02","close":4222.4824},{"date":"2021-03-03","close":4254.2642},{"date":"2021-03-04","close":4258.8047},{"date":"2021-03-05","close":4254.2642},{"date":"2021-03-08","close":4299.6675},{"date":"2021-03-09","close":4322.3687},{"date":"2021-03-10","close":4508.5215},{"date":"2021-03-11","close":4526.6826},{"date":"2021-03-12","close":4712.835},{"date":"2021-03-15","close":4703.7544},{"date":"2021-03-16","close":4658.3516},{"date":"2021-03-17","close":4776.3994},{"date":"2021-03-18","close":5066.979},{"date":"2021-03-19","close":4985.2534},{"date":"2021-03-22","close":4912.6084},{"date":"2021-03-23","close":4858.125},{"date":"2021-03-24","close":4976.1724},{"date":"2021-03-25","close":4867.2051},{"date":"2021-03-26","close":4930.77},{"date":"2021-03-29","close":4994.334},{"date":"2021-03-30","close":4903.5278},{"date":"2021-03-31","close":4921.689},{"date":"2021-04-01","close":5148.7036},{"date":"2021-04-02","close":4958.0112},{"date":"2021-04-05","close":4985.2534},{"date":"2021-04-06","close":4912.6084},{"date":"2021-04-07","close":4994.334},{"date":"2021-04-08","close":4939.8501},{"date":"2021-04-09","close":4921.689},{"date":"2021-04-12","close":4903.5278},{"date":"2021-04-13","close":4948.9307},{"date":"2021-04-14","close":5021.5757},{"date":"2021-04-15","close":5085.1396},{"date":"2021-04-16","close":5103.3008},{"date":"2021-04-19","close":5175.9463},{"date":"2021-04-20","close":5121.4619},{"date":"2021-04-21","close":5066.979},{"date":"2021-04-22","close":5175.9463},{"date":"2021-04-23","close":5112.3809},{"date":"2021-04-26","close":5248.5908},{"date":"2021-04-27","close":5312.1548},{"date":"2021-04-28","close":5157.7847},{"date":"2021-04-29","close":5185.0264},{"date":"2021-04-30","close":5439.2837},{"date":"2021-05-03","close":5639.0566},{"date":"2021-05-04","close":5530.0898},{"date":"2021-05-06","close":5539.1704},{"date":"2021-05-07","close":5439.2837},{"date":"2021-05-10","close":5375.7192},{"date":"2021-05-11","close":5466.5259},{"date":"2021-05-12","close":5257.6709},{"date":"2021-05-13","close":5121.4619},{"date":"2021-05-14","close":5003.4146},{"date":"2021-05-17","close":4976.1724},{"date":"2021-05-18","close":5030.6567},{"date":"2021-05-20","close":4948.9307},{"date":"2021-05-21","close":4903.5278},{"date":"2021-05-24","close":4849.0444},{"date":"2021-05-25","close":4912.6084},{"date":"2021-05-26","close":5048.8179},{"date":"2021-05-27","close":5066.979},{"date":"2021-05-28","close":5048.8179},{"date":"2021-05-31","close":4967.0923},{"date":"2021-06-01","close":5021.5757},{"date":"2021-06-02","close":5139.6235},{"date":"2021-06-03","close":5139.6235},{"date":"2021-06-04","close":5248.5908},{"date":"2021-06-07","close":5457.4448},{"date":"2021-06-08","close":5293.9937},{"date":"2021-06-09","close":5175.9463},{"date":"2021-06-10","close":5230.4292},{"date":"2021-06-11","close":5248.5908},{"date":"2021-06-14","close":5203.188},{"date":"2021-06-15","close":5212.2681},{"date":"2021-06-16","close":5366.6387},{"date":"2021-06-17","close":5339.397},{"date":"2021-06-18","close":5421.1226},{"date":"2021-06-21","close":5366.6387},{"date":"2021-06-22","close":5430.2031},{"date":"2021-06-23","close":5393.8804},{"date":"2021-06-24","close":5348.4771},{"date":"2021-06-25","close":5466.5259},{"date":"2021-06-28","close":5439.2837},{"date":"2021-06-29","close":5384.7998},{"date":"2021-06-30","close":5330.3164},{"date":"2021-07-01","close":5539.1704},{"date":"2021-07-02","close":5430.2031},{"date":"2021-07-05","close":5439.2837},{"date":"2021-07-06","close":5530.0898},{"date":"2021-07-07","close":5584.5728},{"date":"2021-07-08","close":5430.2031},{"date":"2021-07-09","close":5448.3643},{"date":"2021-07-12","close":5620.895},{"date":"2021-07-13","close":5675.3794},{"date":"2021-07-14","close":5711.7021},{"date":"2021-07-15","close":5675.3794},{"date":"2021-07-16","close":5620.895},{"date":"2021-07-19","close":5639.0566},{"date":"2021-07-20","close":5666.2983},{"date":"2021-07-21","close":5965.959},{"date":"2021-07-22","close":5929.6362},{"date":"2021-07-23","close":5884.2329},{"date":"2021-07-26","close":5548.2505},{"date":"2021-07-27","close":5457.4448},{"date":"2021-07-28","close":5357.5581},{"date":"2021-07-29","close":5284.9136},{"date":"2021-07-30","close":5312.1548},{"date":"2021-08-02","close":5312.1548},{"date":"2021-08-03","close":5266.7515},{"date":"2021-08-04","close":5303.0742},{"date":"2021-08-05","close":5339.397},{"date":"2021-08-06","close":5230.4292},{"date":"2021-08-09","close":5103.3008},{"date":"2021-08-10","close":4930.77},{"date":"2021-08-11","close":5012.4951},{"date":"2021-08-12","close":5048.8179},{"date":"2021-08-13","close":4967.0923},{"date":"2021-08-17","close":4721.915},{"date":"2021-08-18","close":4849.0444},{"date":"2021-08-19","close":4785.48},{"date":"2021-08-20","close":4481.2793},{"date":"2021-08-23","close":4703.7544},{"date":"2021-08-24","close":4767.3188},{"date":"2021-08-25","close":4894.4478},{"date":"2021-08-26","close":4839.9634},{"date":"2021-08-27","close":4967.0923},{"date":"2021-08-30","close":5021.5757},{"date":"2021-08-31","close":5021.5757},{"date":"2021-09-01","close":5094.2202},{"date":"2021-09-02","close":5085.1396},{"date":"2021-09-03","close":5094.2202},{"date":"2021-09-06","close":5076.0586},{"date":"2021-09-07","close":5175.9463},{"date":"2021-09-08","close":5175.9463},{"date":"2021-09-09","close":5085.1396},{"date":"2021-09-10","close":5094.2202},{"date":"2021-09-13","close":4976.1724},{"date":"2021-09-14","close":5048.8179},{"date":"2021-09-15","close":5039.7368},{"date":"2021-09-16","close":4967.0923},{"date":"2021-09-17","close":4849.0444},{"date":"2021-09-23","close":4685.5923},{"date":"2021-09-24","close":4667.4316},{"date":"2021-09-27","close":4721.915},{"date":"2021-09-28","close":4558.4648},{"date":"2021-09-29","close":4513.062},{"date":"2021-09-30","close":4567.5454},{"date":"2021-10-01","close":4472.1987},{"date":"2021-10-05","close":4335.9902},{"date":"2021-10-06","close":4290.5864},{"date":"2021-10-07","close":4372.312},{"date":"2021-10-08","close":4476.7393},{"date":"2021-10-12","close":4413.1748},{"date":"2021-10-13","close":4413.1748},{"date":"2021-10-14","close":4549.3843},{"date":"2021-10-15","close":4649.271},{"date":"2021-10-18","close":4649.271},{"date":"2021-10-19","close":4594.7871},{"date":"2021-10-20","close":4612.9482},{"date":"2021-10-21","close":4535.7627},{"date":"2021-10-22","close":4472.1987},{"date":"2021-10-25","close":4522.1426},{"date":"2021-10-26","close":4531.2231},{"date":"2021-10-27","close":4658.3516},{"date":"2021-10-28","close":4631.1094},{"date":"2021-10-29","close":4667.4316},{"date":"2021-11-01","close":4631.1094},{"date":"2021-11-02","close":4640.1899},{"date":"2021-11-03","close":4540.3032},{"date":"2021-11-04","close":4399.5532},{"date":"2021-11-05","close":4286.0459},{"date":"2021-11-08","close":4358.6914},{"date":"2021-11-09","close":4358.6914},{"date":"2021-11-10","close":4263.3452},{"date":"2021-11-11","close":4249.7236},{"date":"2021-11-12","close":4286.0459},{"date":"2021-11-15","close":4290.5864},{"date":"2021-11-16","close":4313.2886},{"date":"2021-11-17","close":4236.1035},{"date":"2021-11-18","close":4231.563},{"date":"2021-11-19","close":4281.5059},{"date":"2021-11-22","close":4276.9658},{"date":"2021-11-23","close":4240.6436},{"date":"2021-11-24","close":4281.5059},{"date":"2021-11-25","close":4376.853},{"date":"2021-11-26","close":4195.2402},{"date":"2021-11-29","close":3959.1443},{"date":"2021-11-30","close":3641.3232},{"date":"2021-12-01","close":3704.8877},{"date":"2021-12-02","close":3822.9353},{"date":"2021-12-03","close":3900.1204},{"date":"2021-12-06","close":3954.6045},{"date":"2021-12-07","close":3981.8464},{"date":"2021-12-08","close":3995.4668},{"date":"2021-12-09","close":4013.6282},{"date":"2021-12-10","close":4054.491},{"date":"2021-12-13","close":4086.2734},{"date":"2021-12-14","close":4086.2734},{"date":"2021-12-15","close":4140.7563},{"date":"2021-12-16","close":4072.6523},{"date":"2021-12-17","close":4031.7896},{"date":"2021-12-20","close":3904.6609},{"date":"2021-12-21","close":3881.9595},{"date":"2021-12-22","close":3895.5803},{"date":"2021-12-23","close":3940.9836},{"date":"2021-12-24","close":4027.2493},{"date":"2021-12-27","close":4108.9746},{"date":"2021-12-28","close":4104.4346},{"date":"2021-12-29","close":4132.105},{"date":"2021-12-30","close":4132.105},{"date":"2022-01-03","close":4490.0},{"date":"2022-01-04","close":4187.4453},{"date":"2022-01-05","close":4233.5625},{"date":"2022-01-06","close":4261.2329},{"date":"2022-01-07","close":4275.0679},{"date":"2022-01-10","close":4556.3833},{"date":"2022-01-11","close":4288.9033},{"date":"2022-01-12","close":4348.8555},{"date":"2022-01-13","close":4371.9141},{"date":"2022-01-14","close":4339.6328},{"date":"2022-01-17","close":4348.8555},{"date":"2022-01-18","close":4127.4927},{"date":"2022-01-19","close":4081.376},{"date":"2022-01-20","close":4159.7754},{"date":"2022-01-21","close":4159.7754},{"date":"2022-01-24","close":4016.8115},{"date":"2022-01-25","close":3800.0608},{"date":"2022-01-26","close":3800.0608},{"date":"2022-01-27","close":3689.3792},{"date":"2022-01-28","close":3689.3792},{"date":"2022-02-03","close":3956.8591},{"date":"2022-02-04","close":4035.2585},{"date":"2022-02-07","close":4072.1519},{"date":"2022-02-08","close":4072.1519},{"date":"2022-02-09","close":4072.1519},{"date":"2022-02-10","close":4122.8813},{"date":"2022-02-11","close":4049.094},{"date":"2022-02-14","close":3781.6138},{"date":"2022-02-15","close":3707.8262},{"date":"2022-02-16","close":3846.1775},{"date":"2022-02-17","close":3818.5073},{"date":"2022-02-18","close":3896.907},{"date":"2022-02-21","close":3896.907},{"date":"2022-02-22","close":3896.907},{"date":"2022-02-23","close":3896.907},{"date":"2022-02-24","close":3952.2471},{"date":"2022-02-25","close":4090.5994},{"date":"2022-02-28","close":4090.5994},{"date":"2022-03-02","close":4288.9033},{"date":"2022-03-03","close":4275.0679},{"date":"2022-03-04","close":4275.0679},{"date":"2022-03-07","close":4210.5039},{"date":"2022-03-08","close":4118.2695},{"date":"2022-03-10","close":4118.2695},{"date":"2022-03-11","close":4118.2695},{"date":"2022-03-14","close":4399.5845},{"date":"2022-03-15","close":4399.5845},{"date":"2022-03-16","close":4399.5845},{"date":"2022-03-17","close":4399.5845},{"date":"2022-03-18","close":4533.3242},{"date":"2022-03-21","close":4533.3242},{"date":"2022-03-22","close":4584.0537},{"date":"2022-03-23","close":4694.7349},{"date":"2022-03-24","close":4648.6177},{"date":"2022-03-25","close":4597.8887},{"date":"2022-03-28","close":4648.6177},{"date":"2022-03-29","close":4574.8301},{"date":"2022-03-30","close":4565.6069},{"date":"2022-03-31","close":4597.8887},{"date":"2022-04-01","close":4514.8774},{"date":"2022-04-04","close":4611.7236},{"date":"2022-04-05","close":4648.6177},{"date":"2022-04-06","close":4611.7236},{"date":"2022-04-07","close":4441.0898},{"date":"2022-04-08","close":4390.3608},{"date":"2022-04-11","close":4408.8081},{"date":"2022-04-12","close":4464.1484},{"date":"2022-04-13","close":4869.9805},{"date":"2022-04-14","close":5211.248},{"date":"2022-04-15","close":5128.2373},{"date":"2022-04-18","close":4833.0864},{"date":"2022-04-19","close":4888.4272},{"date":"2022-04-20","close":4814.6401},{"date":"2022-04-21","close":5119.0137},{"date":"2022-04-22","close":4962.2153},{"date":"2022-04-25","close":5395.7168},{"date":"2022-04-26","close":5423.3872},{"date":"2022-04-27","close":5377.27},{"date":"2022-04-28","close":5404.9409},{"date":"2022-04-29","close":5238.918},{"date":"2022-05-02","close":5174.354},{"date":"2022-05-03","close":5045.2261},{"date":"2022-05-04","close":5036.0029},{"date":"2022-05-06","close":4860.7568},{"date":"2022-05-09","close":5150.0},{"date":"2022-05-10","close":4694.7349},{"date":"2022-05-11","close":4620.9478},{"date":"2022-05-12","close":4450.3135},{"date":"2022-05-13","close":4427.2549},{"date":"2022-05-16","close":4505.6538},{"date":"2022-05-17","close":4602.501},{"date":"2022-05-18","close":4542.5479},{"date":"2022-05-19","close":4422.6431},{"date":"2022-05-20","close":4584.0537},{"date":"2022-05-23","close":4722.4053},{"date":"2022-05-24","close":4491.8193},{"date":"2022-05-25","close":4390.3608},{"date":"2022-05-26","close":4491.8193},{"date":"2022-05-27","close":4556.3833},{"date":"2022-05-30","close":4560.9946},{"date":"2022-05-31","close":4888.4272},{"date":"2022-06-02","close":4925.3213},{"date":"2022-06-03","close":4989.8853},{"date":"2022-06-07","close":4869.9805},{"date":"2022-06-08","close":4888.4272},{"date":"2022-06-09","close":4786.9697},{"date":"2022-06-10","close":4620.9478},{"date":"2022-06-13","close":4210.5039},{"date":"2022-06-14","close":4178.2217},{"date":"2022-06-15","close":3901.5183},{"date":"2022-06-16","close":3929.189},{"date":"2022-06-17","close":3952.2471},{"date":"2022-06-20","close":3758.5552},{"date":"2022-06-21","close":3864.6245},{"date":"2022-06-22","close":3689.3792},{"date":"2022-06-23","close":3504.9102},{"date":"2022-06-24","close":3624.8147},{"date":"2022-06-27","close":3841.5659},{"date":"2022-06-28","close":4002.9766},{"date":"2022-06-29","close":4155.1631},{"date":"2022-06-30","close":4039.8704},{"date":"2022-07-01","close":3993.7529},{"date":"2022-07-04","close":3827.7307},{"date":"2022-07-05","close":3952.2471},{"date":"2022-07-06","close":3809.2837},{"date":"2022-07-07","close":4943.7681},{"date":"2022-07-08","close":5026.7793},{"date":"2022-07-11","close":4851.5337},{"date":"2022-07-12","close":4916.0977},{"date":"2022-07-13","close":4694.7349},{"date":"2022-07-14","close":4639.3945},{"date":"2022-07-15","close":4556.3833},{"date":"2022-07-18","close":4611.7236},{"date":"2022-07-19","close":4630.1714},{"date":"2022-07-20","close":4620.9478},{"date":"2022-07-21","close":4814.6401},{"date":"2022-07-22","close":4694.7349},{"date":"2022-07-25","close":4533.3242},{"date":"2022-07-26","close":4833.0864},{"date":"2022-07-27","close":5026.7793},{"date":"2022-07-28","close":5146.6841},{"date":"2022-07-29","close":5137.4604},{"date":"2022-08-01","close":4980.6616},{"date":"2022-08-02","close":4925.3213},{"date":"2022-08-03","close":4989.8853},{"date":"2022-08-04","close":4823.8633},{"date":"2022-08-05","close":4860.7568},{"date":"2022-08-08","close":5063.6733},{"date":"2022-08-09","close":4971.439},{"date":"2022-08-10","close":5155.9072},{"date":"2022-08-11","close":5414.1636},{"date":"2022-08-12","close":5331.1528},{"date":"2022-08-16","close":5183.5776},{"date":"2022-08-17","close":5386.4932},{"date":"2022-08-18","close":5257.3652},{"date":"2022-08-19","close":5497.1748},{"date":"2022-08-22","close":5017.5557},{"date":"2022-08-23","close":5128.2373},{"date":"2022-08-24","close":5275.812},{"date":"2022-08-25","close":5414.1636},{"date":"2022-08-26","close":5063.6733},{"date":"2022-08-29","close":4916.0977},{"date":"2022-08-30","close":4989.8853},{"date":"2022-08-31","close":4999.1089},{"date":"2022-09-01","close":4805.416},{"date":"2022-09-02","close":4750.0757},{"date":"2022-09-05","close":5091.3433},{"date":"2022-09-06","close":4869.9805},{"date":"2022-09-07","close":4611.7236},{"date":"2022-09-08","close":4537.9365},{"date":"2022-09-13","close":4639.3945},{"date":"2022-09-14","close":4514.8774},{"date":"2022-09-15","close":4588.6655},{"date":"2022-09-16","close":4487.2075},{"date":"2022-09-19","close":4224.3389},{"date":"2022-09-20","close":4371.9141},{"date":"2022-09-21","close":4468.7598},{"date":"2022-09-22","close":4501.0425},{"date":"2022-09-23","close":4270.4561},{"date":"2022-09-26","close":3883.0715},{"date":"2022-09-27","close":3901.5183},{"date":"2022-09-28","close":3634.0386},{"date":"2022-09-29","close":3735.4963},{"date":"2022-09-30","close":3781.6138},{"date":"2022-10-04","close":3873.8481},{"date":"2022-10-05","close":3823.1189},{"date":"2022-10-06","close":3956.8591},{"date":"2022-10-07","close":3924.5774},{"date":"2022-10-11","close":3717.0493},{"date":"2022-10-12","close":3730.8848},{"date":"2022-10-13","close":3518.7454},{"date":"2022-10-14","close":3592.5327},{"date":"2022-10-17","close":3661.7087},{"date":"2022-10-18","close":3689.3792},{"date":"2022-10-19","close":3601.7563},{"date":"2022-10-20","close":3772.3901},{"date":"2022-10-21","close":3610.9797},{"date":"2022-10-24","close":3620.2034},{"date":"2022-10-25","close":3537.1924},{"date":"2022-10-26","close":3504.9102},{"date":"2022-10-27","close":3578.6975},{"date":"2022-10-28","close":3569.4741},{"date":"2022-10-31","close":3620.2034},{"date":"2022-11-01","close":3878.4602},{"date":"2022-11-02","close":3647.8735},{"date":"2022-11-03","close":3684.7673},{"date":"2022-11-04","close":3675.5439},{"date":"2022-11-07","close":3670.9321},{"date":"2022-11-08","close":3758.5552},{"date":"2022-11-09","close":3777.002},{"date":"2022-11-10","close":3758.5552},{"date":"2022-11-11","close":3836.9543},{"date":"2022-11-14","close":3850.7896},{"date":"2022-11-15","close":3850.7896},{"date":"2022-11-16","close":3901.5183},{"date":"2022-11-17","close":3850.7896},{"date":"2022-11-18","close":3795.4487},{"date":"2022-11-21","close":3689.3792},{"date":"2022-11-22","close":3772.3901},{"date":"2022-11-23","close":3809.2837},{"date":"2022-11-24","close":3855.4011},{"date":"2022-11-25","close":3809.2837},{"date":"2022-11-28","close":3698.6023},{"date":"2022-11-29","close":3767.7786},{"date":"2022-11-30","close":3758.5552},{"date":"2022-12-01","close":3956.8591},{"date":"2022-12-02","close":3841.5659},{"date":"2022-12-05","close":3841.5659},{"date":"2022-12-06","close":3749.3315},{"date":"2022-12-07","close":3717.0493},{"date":"2022-12-08","close":3689.3792},{"date":"2022-12-09","close":3717.0493},{"date":"2022-12-12","close":3712.438},{"date":"2022-12-13","close":3740.1082},{"date":"2022-12-14","close":3813.8955},{"date":"2022-12-15","close":3823.1189},{"date":"2022-12-16","close":3717.0493},{"date":"2022-12-19","close":3717.0493},{"date":"2022-12-20","close":3583.3096},{"date":"2022-12-21","close":3583.3096},{"date":"2022-12-22","close":3564.8625},{"date":"2022-12-23","close":3468.0164},{"date":"2022-12-26","close":3444.9578},{"date":"2022-12-27","close":3481.8516},{"date":"2022-12-28","close":3528.5879},{"date":"2022-12-29","close":3411.7473},{"date":"2023-01-02","close":3304.2539},{"date":"2023-01-03","close":3332.2957},{"date":"2023-01-04","close":3421.0945},{"date":"2023-01-05","close":3435.1152},{"date":"2023-01-06","close":3542.6086},{"date":"2023-01-09","close":3598.6924},{"date":"2023-01-10","close":3519.2407},{"date":"2023-01-11","close":3509.8933},{"date":"2023-01-12","close":3594.0188},{"date":"2023-01-13","close":3603.366},{"date":"2023-01-16","close":3584.6714},{"date":"2023-01-17","close":3523.9141},{"date":"2023-01-18","close":3523.9141},{"date":"2023-01-19","close":3556.6296},{"date":"2023-01-20","close":3519.2407},{"date":"2023-01-25","close":3519.2407},{"date":"2023-01-26","close":3570.6506},{"date":"2023-01-27","close":3603.366},{"date":"2023-01-30","close":3589.3452},{"date":"2023-01-31","close":3650.1021},{"date":"2023-02-01","close":3579.9978},{"date":"2023-02-02","close":3612.7131},{"date":"2023-02-03","close":3598.6924},{"date":"2023-02-06","close":3701.512},{"date":"2023-02-07","close":3804.3318},{"date":"2023-02-08","close":3804.3318},{"date":"2023-02-09","close":3766.9426},{"date":"2023-02-10","close":3851.0681},{"date":"2023-02-13","close":3818.3528},{"date":"2023-02-14","close":3888.457},{"date":"2023-02-15","close":3757.5957},{"date":"2023-02-16","close":3785.6372},{"date":"2023-02-17","close":3967.9089},{"date":"2023-02-20","close":3841.7209},{"date":"2023-02-21","close":3846.3945},{"date":"2023-02-22","close":3743.5747},{"date":"2023-02-23","close":3799.6584},{"date":"2023-02-24","close":3748.2483},{"date":"2023-02-27","close":3636.0811},{"date":"2023-02-28","close":3636.0811},{"date":"2023-03-02","close":3673.4702},{"date":"2023-03-03","close":3762.2693},{"date":"2023-03-06","close":3757.5957},{"date":"2023-03-07","close":3813.6792},{"date":"2023-03-08","close":3724.8801},{"date":"2023-03-09","close":3734.2273},{"date":"2023-03-10","close":3631.4077},{"date":"2023-03-13","close":3537.9353},{"date":"2023-03-14","close":3252.844},{"date":"2023-03-15","close":3383.7053},{"date":"2023-03-16","close":3355.6638},{"date":"2023-03-17","close":3435.1152},{"date":"2023-03-20","close":3467.8306},{"date":"2023-03-21","close":3467.8306},{"date":"2023-03-22","close":3439.7888},{"date":"2023-03-23","close":3341.6428},{"date":"2023-03-24","close":3393.0527},{"date":"2023-03-27","close":3360.3372},{"date":"2023-03-28","close":3453.8098},{"date":"2023-03-29","close":3477.178},{"date":"2023-03-30","close":3458.4834},{"date":"2023-03-31","close":3491.1987},{"date":"2023-04-03","close":3519.2407},{"date":"2023-04-04","close":3533.2615},{"date":"2023-04-05","close":3523.9141},{"date":"2023-04-06","close":3430.4419},{"date":"2023-04-07","close":3411.7473},{"date":"2023-04-10","close":3355.6638},{"date":"2023-04-11","close":3411.7473},{"date":"2023-04-12","close":3449.136},{"date":"2023-04-13","close":3458.4834},{"date":"2023-04-14","close":3481.8516},{"date":"2023-04-17","close":3561.3032},{"date":"2023-04-18","close":3514.5671},{"date":"2023-04-19","close":3528.5879},{"date":"2023-04-20","close":3458.4834},{"date":"2023-04-21","close":3449.136},{"date":"2023-04-24","close":3393.0527},{"date":"2023-04-25","close":3467.8306},{"date":"2023-04-26","close":3519.2407},{"date":"2023-04-27","close":3453.8098},{"date":"2023-04-28","close":3383.7053},{"date":"2023-05-02","close":3481.8516},{"date":"2023-05-03","close":3495.8726},{"date":"2023-05-04","close":3453.8098},{"date":"2023-05-08","close":3533.2615},{"date":"2023-05-09","close":3533.2615},{"date":"2023-05-10","close":3537.9353},{"date":"2023-05-11","close":3570.6506},{"date":"2023-05-12","close":3533.2615},{"date":"2023-05-15","close":3514.5671},{"date":"2023-05-16","close":3551.9561},{"date":"2023-05-17","close":3603.366},{"date":"2023-05-18","close":3692.1646},{"date":"2023-05-19","close":3696.8384},{"date":"2023-05-22","close":3752.9219},{"date":"2023-05-23","close":3804.3318},{"date":"2023-05-24","close":3832.3738},{"date":"2023-05-25","close":3776.29},{"date":"2023-05-26","close":3748.2483},{"date":"2023-05-30","close":3748.2483},{"date":"2023-05-31","close":3809.0054},{"date":"2023-06-01","close":3766.9426},{"date":"2023-06-02","close":3851.0681},{"date":"2023-06-05","close":3855.7417},{"date":"2023-06-07","close":3874.4363},{"date":"2023-06-08","close":3837.0474},{"date":"2023-06-09","close":3823.0264},{"date":"2023-06-12","close":3832.3738},{"date":"2023-06-13","close":3785.6372},{"date":"2023-06-14","close":3794.9846},{"date":"2023-06-15","close":3790.311},{"date":"2023-06-16","close":3953.8877},{"date":"2023-06-19","close":3977.2561},{"date":"2023-06-20","close":3986.603},{"date":"2023-06-21","close":3944.5405},{"date":"2023-06-22","close":3883.7834},{"date":"2023-06-23","close":3818.3528},{"date":"2023-06-26","close":3823.0264},{"date":"2023-06-27","close":3804.3318},{"date":"2023-06-28","close":3841.7209},{"date":"2023-06-29","close":3720.2065},{"date":"2023-06-30","close":3851.0681},{"date":"2023-07-03","close":3841.7209},{"date":"2023-07-04","close":4196.9165},{"date":"2023-07-05","close":4140.833},{"date":"2023-07-06","close":4103.4443},{"date":"2023-07-07","close":4075.4021},{"date":"2023-07-10","close":4108.1177},{"date":"2023-07-11","close":4122.1387},{"date":"2023-07-12","close":4313.7573},{"date":"2023-07-13","close":4299.7358},{"date":"2023-07-14","close":4182.8955},{"date":"2023-07-17","close":4182.8955},{"date":"2023-07-18","close":4108.1177},{"date":"2023-07-19","close":4103.4443},{"date":"2023-07-20","close":4108.1177},{"date":"2023-07-21","close":4112.791},{"date":"2023-07-24","close":4000.624},{"date":"2023-07-25","close":4075.4021},{"date":"2023-07-26","close":3893.1306},{"date":"2023-07-27","close":3809.0054},{"date":"2023-07-28","close":3977.2561},{"date":"2023-07-31","close":4033.3396},{"date":"2023-08-01","close":4080.0754},{"date":"2023-08-02","close":4075.4021},{"date":"2023-08-03","close":4089.4229},{"date":"2023-08-04","close":4154.8535},{"date":"2023-08-07","close":4084.7495},{"date":"2023-08-08","close":4042.6865},{"date":"2023-08-09","close":4056.7078},{"date":"2023-08-10","close":4084.7495},{"date":"2023-08-11","close":4042.6865},{"date":"2023-08-14","close":3865.0889},{"date":"2023-08-16","close":3813.6792},{"date":"2023-08-17","close":3794.9846},{"date":"2023-08-18","close":3766.9426},{"date":"2023-08-21","close":3771.6165},{"date":"2023-08-22","close":3738.9011},{"date":"2023-08-23","close":3645.4285},{"date":"2023-08-24","close":3659.4492},{"date":"2023-08-25","close":3579.9978},{"date":"2023-08-28","close":3706.1858},{"date":"2023-08-29","close":3780.9639},{"date":"2023-08-30","close":3785.6372},{"date":"2023-08-31","close":3729.5537},{"date":"2023-09-01","close":3664.123},{"date":"2023-09-04","close":3696.8384},{"date":"2023-09-05","close":3664.123},{"date":"2023-09-06","close":3715.533},{"date":"2023-09-07","close":3645.4285},{"date":"2023-09-08","close":3645.4285},{"date":"2023-09-11","close":3738.9011},{"date":"2023-09-12","close":3734.2273},{"date":"2023-09-13","close":3673.4702},{"date":"2023-09-14","close":3682.8174},{"date":"2023-09-15","close":3724.8801},{"date":"2023-09-18","close":3799.6584},{"date":"2023-09-19","close":3799.6584},{"date":"2023-09-20","close":3748.2483},{"date":"2023-09-21","close":3696.8384},{"date":"2023-09-22","close":3701.512},{"date":"2023-09-25","close":3664.123},{"date":"2023-09-26","close":3664.123},{"date":"2023-09-27","close":3706.1858},{"date":"2023-10-04","close":3622.0603},{"date":"2023-10-05","close":3617.3865},{"date":"2023-10-06","close":3659.4492},{"date":"2023-10-10","close":3682.8174},{"date":"2023-10-11","close":3720.2065},{"date":"2023-10-12","close":3757.5957},{"date":"2023-10-13","close":3752.9219},{"date":"2023-10-16","close":3734.2273},{"date":"2023-10-17","close":3738.9011},{"date":"2023-10-18","close":3724.8801},{"date":"2023-10-19","close":3659.4492},{"date":"2023-10-20","close":3631.4077},{"date":"2023-10-23","close":3603.366},{"date":"2023-10-24","close":3631.4077},{"date":"2023-10-25","close":3626.7339},{"date":"2023-10-26","close":3565.9768},{"date":"2023-10-27","close":3547.2825},{"date":"2023-10-30","close":3551.9561},{"date":"2023-10-31","close":3509.8933},{"date":"2023-11-01","close":3551.9561},{"date":"2023-11-02","close":3598.6924},{"date":"2023-11-03","close":3617.3865},{"date":"2023-11-06","close":3626.7339},{"date":"2023-11-07","close":3636.0811},{"date":"2023-11-08","close":3579.9978},{"date":"2023-11-09","close":3617.3865},{"date":"2023-11-10","close":3575.3242},{"date":"2023-11-13","close":3528.5879},{"date":"2023-11-14","close":3664.123},{"date":"2023-11-15","close":3794.9846},{"date":"2023-11-16","close":3865.0889},{"date":"2023-11-17","close":3893.1306},{"date":"2023-11-20","close":3865.0889},{"date":"2023-11-21","close":3893.1306},{"date":"2023-11-22","close":3902.4778},{"date":"2023-11-23","close":3869.7625},{"date":"2023-11-24","close":3893.1306},{"date":"2023-11-27","close":3902.4778},{"date":"2023-11-28","close":3925.8462},{"date":"2023-11-29","close":3930.52},{"date":"2023-11-30","close":3804.3318},{"date":"2023-12-01","close":3855.7417},{"date":"2023-12-04","close":3846.3945},{"date":"2023-12-05","close":3855.7417},{"date":"2023-12-06","close":3869.7625},{"date":"2023-12-07","close":3883.7834},{"date":"2023-12-08","close":3893.1306},{"date":"2023-12-11","close":3911.8252},{"date":"2023-12-12","close":4052.0339},{"date":"2023-12-13","close":3977.2561},{"date":"2023-12-14","close":3977.2561},{"date":"2023-12-15","close":4033.3396},{"date":"2023-12-18","close":4094.0969},{"date":"2023-12-19","close":4094.0969},{"date":"2023-12-20","close":4080.0754},{"date":"2023-12-21","close":4000.624},{"date":"2023-12-22","close":3967.9089},{"date":"2023-12-26","close":3963.2351},{"date":"2023-12-27","close":3991.9541},{"date":"2023-12-28","close":4035.033},{"date":"2024-01-02","close":4092.4709},{"date":"2024-01-03","close":4087.6846},{"date":"2024-01-04","close":3996.7407},{"date":"2024-01-05","close":3934.5161},{"date":"2024-01-08","close":3781.3477},{"date":"2024-01-09","close":3810.0667},{"date":"2024-01-10","close":3781.3477},{"date":"2024-01-11","close":3800.4934},{"date":"2024-01-12","close":3800.4934},{"date":"2024-01-15","close":3810.0667},{"date":"2024-01-16","close":3862.7183},{"date":"2024-01-17","close":3719.1228},{"date":"2024-01-18","close":3776.561},{"date":"2024-01-19","close":3838.7856},{"date":"2024-01-22","close":3877.0776},{"date":"2024-01-23","close":3905.7971},{"date":"2024-01-24","close":3896.2239},{"date":"2024-01-25","close":3944.0891},{"date":"2024-01-26","close":3963.2351},{"date":"2024-01-29","close":3910.5835},{"date":"2024-01-30","close":3824.426},{"date":"2024-01-31","close":3829.2126},{"date":"2024-02-01","close":3814.853},{"date":"2024-02-02","close":3838.7856},{"date":"2024-02-05","close":3867.5046},{"date":"2024-02-06","close":3867.5046},{"date":"2024-02-07","close":3901.0103},{"date":"2024-02-08","close":3838.7856},{"date":"2024-02-13","close":3857.9319},{"date":"2024-02-14","close":3881.8645},{"date":"2024-02-15","close":3843.5723},{"date":"2024-02-16","close":3862.7183},{"date":"2024-02-19","close":3896.2239},{"date":"2024-02-20","close":3838.7856},{"date":"2024-02-21","close":3824.426},{"date":"2024-02-22","close":3819.6396},{"date":"2024-02-23","close":3800.4934},{"date":"2024-02-26","close":3800.4934},{"date":"2024-02-27","close":3790.9204},{"date":"2024-02-28","close":3771.7744},{"date":"2024-02-29","close":3752.6284},{"date":"2024-03-04","close":3800.4934},{"date":"2024-03-05","close":3771.7744},{"date":"2024-03-06","close":3771.7744},{"date":"2024-03-07","close":3757.415},{"date":"2024-03-08","close":3728.6958},{"date":"2024-03-11","close":3743.0554},{"date":"2024-03-12","close":3704.7632},{"date":"2024-03-13","close":3704.7632},{"date":"2024-03-14","close":3805.28},{"date":"2024-03-15","close":3776.561},{"date":"2024-03-18","close":3814.853},{"date":"2024-03-19","close":3733.4824},{"date":"2024-03-20","close":3781.3477},{"date":"2024-03-21","close":3800.4934},{"date":"2024-03-22","close":3867.5046},{"date":"2024-03-25","close":3867.5046},{"date":"2024-03-26","close":3838.7856},{"date":"2024-03-27","close":3824.426},{"date":"2024-03-28","close":3819.6396},{"date":"2024-03-29","close":3790.9204},{"date":"2024-04-01","close":3819.6396},{"date":"2024-04-02","close":3805.28},{"date":"2024-04-03","close":3810.0667},{"date":"2024-04-04","close":3757.415},{"date":"2024-04-05","close":3699.9768},{"date":"2024-04-08","close":3757.415},{"date":"2024-04-09","close":3776.561},{"date":"2024-04-11","close":3723.9092},{"date":"2024-04-12","close":3733.4824},{"date":"2024-04-15","close":3680.8308},{"date":"2024-04-16","close":3551.5947},{"date":"2024-04-17","close":3604.2463},{"date":"2024-04-18","close":3766.9878},{"date":"2024-04-19","close":3762.2014},{"date":"2024-04-22","close":3795.707},{"date":"2024-04-23","close":3838.7856},{"date":"2024-04-24","close":3953.6619},{"date":"2024-04-25","close":4020.6736},{"date":"2024-04-26","close":4049.3923},{"date":"2024-04-29","close":4030.2463},{"date":"2024-04-30","close":3977.5947},{"date":"2024-05-02","close":4015.8865},{"date":"2024-05-03","close":3987.1677},{"date":"2024-05-07","close":4087.6846},{"date":"2024-05-08","close":4106.8306},{"date":"2024-05-09","close":4197.7744},{"date":"2024-05-10","close":4125.9771},{"date":"2024-05-13","close":4259.999},{"date":"2024-05-14","close":4269.5718},{"date":"2024-05-16","close":4327.0107},{"date":"2024-05-17","close":4283.9316},{"date":"2024-05-20","close":4250.4263},{"date":"2024-05-21","close":4164.2686},{"date":"2024-05-22","close":4073.3252},{"date":"2024-05-23","close":4178.6284},{"date":"2024-05-24","close":4154.6958},{"date":"2024-05-27","close":4264.7856},{"date":"2024-05-28","close":4173.8418},{"date":"2024-05-29","close":4140.3364},{"date":"2024-05-30","close":4025.46},{"date":"2024-05-31","close":3977.5947},{"date":"2024-06-03","close":4164.2686},{"date":"2024-06-04","close":4068.5383},{"date":"2024-06-05","close":4082.8982},{"date":"2024-06-07","close":3991.9541},{"date":"2024-06-10","close":4068.5383},{"date":"2024-06-11","close":4020.6736},{"date":"2024-06-12","close":4111.6167},{"date":"2024-06-13","close":4015.8865},{"date":"2024-06-14","close":4049.3923},{"date":"2024-06-17","close":4149.9092},{"date":"2024-06-18","close":4116.4033},{"date":"2024-06-19","close":4111.6167},{"date":"2024-06-20","close":4226.4937},{"date":"2024-06-21","close":4216.9204},{"date":"2024-06-24","close":4379.6621},{"date":"2024-06-25","close":4403.5947},{"date":"2024-06-26","close":4384.4487},{"date":"2024-06-27","close":4432.314},{"date":"2024-06-28","close":4494.5386},{"date":"2024-07-01","close":4590.269},{"date":"2024-07-02","close":4408.3809},{"date":"2024-07-03","close":4288.7183},{"date":"2024-07-04","close":4384.4487},{"date":"2024-07-05","close":4307.8643},{"date":"2024-07-08","close":4480.1792},{"date":"2024-07-09","close":4417.9541},{"date":"2024-07-10","close":4513.6846},{"date":"2024-07-11","close":4403.5947},{"date":"2024-07-12","close":4446.6733},{"date":"2024-07-15","close":4504.1113},{"date":"2024-07-16","close":4767.3696},{"date":"2024-07-17","close":4987.5493},{"date":"2024-07-18","close":4786.5161},{"date":"2024-07-19","close":4695.5723},{"date":"2024-07-22","close":4872.6729},{"date":"2024-07-23","close":4872.6729},{"date":"2024-07-24","close":4776.9429},{"date":"2024-07-25","close":4690.7856},{"date":"2024-07-26","close":5025.8413},{"date":"2024-07-29","close":5035.4146},{"date":"2024-07-30","close":4939.6841},{"date":"2024-07-31","close":4939.6841},{"date":"2024-08-01","close":5044.9878},{"date":"2024-08-02","close":4882.2461},{"date":"2024-08-05","close":4441.8867},{"date":"2024-08-06","close":4595.0552},{"date":"2024-08-07","close":4872.6729},{"date":"2024-08-08","close":4853.5273},{"date":"2024-08-09","close":5054.561},{"date":"2024-08-12","close":5322.6055},{"date":"2024-08-13","close":5102.4258},{"date":"2024-08-14","close":5111.999},{"date":"2024-08-16","close":4796.0889},{"date":"2024-08-19","close":4757.7969},{"date":"2024-08-20","close":4705.145},{"date":"2024-08-21","close":4642.9204},{"date":"2024-08-22","close":4513.6846},{"date":"2024-08-23","close":4494.5386},{"date":"2024-08-26","close":4293.5049},{"date":"2024-08-27","close":4298.291},{"date":"2024-08-28","close":4226.4937},{"date":"2024-08-29","close":4207.3472},{"date":"2024-08-30","close":4298.291},{"date":"2024-09-02","close":4250.4263},{"date":"2024-09-03","close":4197.7744},{"date":"2024-09-04","close":3934.5161},{"date":"2024-09-05","close":3810.0667},{"date":"2024-09-06","close":3743.0554},{"date":"2024-09-09","close":3862.7183},{"date":"2024-09-10","close":3733.4824},{"date":"2024-09-11","close":3781.3477},{"date":"2024-09-12","close":3968.0217},{"date":"2024-09-13","close":4044.606},{"date":"2024-09-19","close":4073.3252},{"date":"2024-09-20","close":4102.0439},{"date":"2024-09-23","close":4068.5383},{"date":"2024-09-24","close":4087.6846},{"date":"2024-09-25","close":4054.1787},{"date":"2024-09-26","close":4082.8982},{"date":"2024-09-27","close":4001.5271},{"date":"2024-09-30","close":3972.8083},{"date":"2024-10-02","close":3972.8083},{"date":"2024-10-04","close":3963.2351},{"date":"2024-10-07","close":3934.5161},{"date":"2024-10-08","close":3881.8645},{"date":"2024-10-10","close":3987.1677},{"date":"2024-10-11","close":3848.3586},{"date":"2024-10-14","close":3867.5046},{"date":"2024-10-15","close":4030.2463},{"date":"2024-10-16","close":4035.033},{"date":"2024-10-17","close":4073.3252},{"date":"2024-10-18","close":3968.0217},{"date":"2024-10-21","close":4015.8865},{"date":"2024-10-22","close":3920.1565},{"date":"2024-10-23","close":3910.5835},{"date":"2024-10-24","close":3862.7183},{"date":"2024-10-25","close":3786.134},{"date":"2024-10-28","close":3810.0667},{"date":"2024-10-29","close":3843.5723},{"date":"2024-10-30","close":3843.5723},{"date":"2024-10-31","close":3843.5723},{"date":"2024-11-01","close":3800.4934},{"date":"2024-11-04","close":3958.4487},{"date":"2024-11-05","close":3910.5835},{"date":"2024-11-06","close":3901.0103},{"date":"2024-11-07","close":4154.6958},{"date":"2024-11-08","close":4063.7517},{"date":"2024-11-11","close":4106.8306},{"date":"2024-11-12","close":4082.8982},{"date":"2024-11-13","close":3987.1677},{"date":"2024-11-14","close":4030.2463},{"date":"2024-11-15","close":4121.1904},{"date":"2024-11-18","close":4125.9771},{"date":"2024-11-19","close":4140.3364},{"date":"2024-11-20","close":4226.4937},{"date":"2024-11-21","close":4116.4033},{"date":"2024-11-22","close":4226.4937},{"date":"2024-11-25","close":4456.2461},{"date":"2024-11-26","close":4394.0215},{"date":"2024-11-27","close":4293.5049},{"date":"2024-11-28","close":4274.3589},{"date":"2024-11-29","close":4102.0439},{"date":"2024-12-02","close":3915.3699},{"date":"2024-12-03","close":3958.4487},{"date":"2024-12-04","close":3790.9204},{"date":"2024-12-05","close":3699.9768},{"date":"2024-12-06","close":3656.8982},{"date":"2024-12-09","close":3465.4373},{"date":"2024-12-10","close":3699.9768},{"date":"2024-12-11","close":3905.7971},{"date":"2024-12-12","close":3934.5161},{"date":"2024-12-13","close":3958.4487},{"date":"2024-12-16","close":3991.9541},{"date":"2024-12-17","close":4044.606},{"date":"2024-12-18","close":4068.5383},{"date":"2024-12-19","close":4221.7065},{"date":"2024-12-20","close":4192.9878},{"date":"2024-12-23","close":4360.5156},{"date":"2024-12-24","close":4307.8643},{"date":"2024-12-26","close":4551.9766},{"date":"2024-12-27","close":4635.998},{"date":"2024-12-30","close":4551.9766},{"date":"2025-01-02","close":4655.7676},{"date":"2025-01-03","close":4512.437},{"date":"2025-01-06","close":4566.8037},{"date":"2025-01-07","close":4645.8828},{"date":"2025-01-08","close":4843.5801},{"date":"2025-01-09","close":4808.9829},{"date":"2025-01-10","close":4902.8892},{"date":"2025-01-13","close":4551.9766},{"date":"2025-01-14","close":4764.501},{"date":"2025-01-15","close":4942.4287},{"date":"2025-01-16","close":4912.7739},{"date":"2025-01-17","close":5021.5073},{"date":"2025-01-20","close":4853.4648},{"date":"2025-01-21","close":4991.8525},{"date":"2025-01-22","close":4972.083},{"date":"2025-01-23","close":4729.9038},{"date":"2025-01-24","close":4828.7524},{"date":"2025-01-31","close":4635.998},{"date":"2025-02-03","close":4551.9766},{"date":"2025-02-04","close":4769.4434},{"date":"2025-02-05","close":4650.8252},{"date":"2025-02-06","close":4631.0557},{"date":"2025-02-07","close":4502.5522},{"date":"2025-02-10","close":4502.5522},{"date":"2025-02-11","close":4616.228},{"date":"2025-02-12","close":4853.4648},{"date":"2025-02-13","close":4991.8525},{"date":"2025-02-14","close":4759.5586},{"date":"2025-02-17","close":4838.6377},{"date":"2025-02-18","close":4962.1982},{"date":"2025-02-19","close":5031.3921},{"date":"2025-02-20","close":4838.6377},{"date":"2025-02-21","close":4838.6377},{"date":"2025-02-24","close":4873.2344},{"date":"2025-02-25","close":5041.2769},{"date":"2025-02-26","close":4981.9678},{"date":"2025-02-27","close":4843.5801},{"date":"2025-02-28","close":4685.4224},{"date":"2025-03-04","close":4863.3496},{"date":"2025-03-05","close":5199.4346},{"date":"2025-03-06","close":5061.0469},{"date":"2025-03-07","close":5021.5073},{"date":"2025-03-10","close":4962.1982},{"date":"2025-03-11","close":4878.1768},{"date":"2025-03-12","close":4794.1558},{"date":"2025-03-13","close":4794.1558},{"date":"2025-03-14","close":4843.5801},{"date":"2025-03-17","close":4932.5435},{"date":"2025-03-18","close":5258.7437},{"date":"2025-03-19","close":5130.2407},{"date":"2025-03-20","close":4858.4072},{"date":"2025-03-21","close":4912.7739},{"date":"2025-03-24","close":4858.4072},{"date":"2025-03-25","close":4611.2856},{"date":"2025-03-26","close":4645.8828},{"date":"2025-03-27","close":4522.3223},{"date":"2025-03-28","close":4438.3008},{"date":"2025-03-31","close":4369.1069},{"date":"2025-04-01","close":4571.7461},{"date":"2025-04-02","close":4517.3794},{"date":"2025-04-03","close":4487.7251},{"date":"2025-04-04","close":4591.5161},{"date":"2025-04-07","close":4270.2583},{"date":"2025-04-08","close":4388.8765},{"date":"2025-04-09","close":4349.3369},{"date":"2025-04-10","close":4640.9404},{"date":"2025-04-11","close":4917.7163},{"date":"2025-04-14","close":5051.1621},{"date":"2025-04-15","close":5120.356},{"date":"2025-04-16","close":5061.0469},{"date":"2025-04-17","close":5169.7803},{"date":"2025-04-18","close":5041.2769},{"date":"2025-04-21","close":4981.9678},{"date":"2025-04-22","close":5061.0469},{"date":"2025-04-23","close":5140.1255},{"date":"2025-04-24","close":5189.5498},{"date":"2025-04-25","close":5743.1021},{"date":"2025-04-28","close":5614.5986},{"date":"2025-04-29","close":5555.2896},{"date":"2025-04-30","close":5525.6353},{"date":"2025-05-02","close":5634.3687},{"date":"2025-05-07","close":5594.8291},{"date":"2025-05-08","close":5634.3687},{"date":"2025-05-09","close":5584.9443},{"date":"2025-05-12","close":5426.7866},{"date":"2025-05-13","close":5308.168},{"date":"2025-05-14","close":5308.168},{"date":"2025-05-15","close":5169.7803},{"date":"2025-05-16","close":5051.1621},{"date":"2025-05-19","close":5041.2769},{"date":"2025-05-20","close":5090.7012},{"date":"2025-05-21","close":5387.2471},{"date":"2025-05-22","close":5209.3198},{"date":"2025-05-23","close":5258.7437},{"date":"2025-05-26","close":5476.2109},{"date":"2025-05-27","close":5150.0103},{"date":"2025-05-28","close":5080.8164},{"date":"2025-05-29","close":5120.356},{"date":"2025-05-30","close":4972.083},{"date":"2025-06-02","close":4962.1982},{"date":"2025-06-04","close":5031.3921},{"date":"2025-06-05","close":5268.6289},{"date":"2025-06-09","close":5248.8589},{"date":"2025-06-10","close":5258.7437},{"date":"2025-06-11","close":5229.0894},{"date":"2025-06-12","close":5337.8228},{"date":"2025-06-13","close":5308.168},{"date":"2025-06-16","close":5466.3257},{"date":"2025-06-17","close":5377.3623},{"date":"2025-06-18","close":5278.5137},{"date":"2025-06-19","close":5258.7437},{"date":"2025-06-20","close":5258.7437},{"date":"2025-06-23","close":5238.9741},{"date":"2025-06-24","close":5535.52},{"date":"2025-06-25","close":5476.2109},{"date":"2025-06-26","close":5733.2168},{"date":"2025-06-27","close":5604.7139},{"date":"2025-06-30","close":5782.6411},{"date":"2025-07-01","close":5713.4473},{"date":"2025-07-02","close":5713.4473},{"date":"2025-07-03","close":5772.7563},{"date":"2025-07-04","close":5743.1021},{"date":"2025-07-07","close":5199.4346},{"date":"2025-07-08","close":5209.3198},{"date":"2025-07-09","close":5298.2832},{"date":"2025-07-10","close":5308.168},{"date":"2025-07-11","close":5407.0166},{"date":"2025-07-14","close":5308.168},{"date":"2025-07-15","close":5229.0894},{"date":"2025-07-16","close":5189.5498},{"date":"2025-07-17","close":5248.8589},{"date":"2025-07-18","close":5209.3198},{"date":"2025-07-21","close":5140.1255},{"date":"2025-07-22","close":5031.3921},{"date":"2025-07-23","close":5031.3921},{"date":"2025-07-24","close":5080.8164},{"date":"2025-07-25","close":5150.0103},{"date":"2025-07-28","close":5140.1255},{"date":"2025-07-29","close":5288.3984},{"date":"2025-07-30","close":5634.3687},{"date":"2025-07-31","close":5782.6411},{"date":"2025-08-01","close":5733.2168},{"date":"2025-08-04","close":5841.9507},{"date":"2025-08-05","close":6168.1509},{"date":"2025-08-06","close":6148.3809},{"date":"2025-08-07","close":6316.4238},{"date":"2025-08-08","close":6108.8418},{"date":"2025-08-11","close":6039.6475},{"date":"2025-08-12","close":6524.0054},{"date":"2025-08-13","close":6227.46},{"date":"2025-08-14","close":6069.3022},{"date":"2025-08-18","close":6158.2661},{"date":"2025-08-19","close":5901.2598},{"date":"2025-08-20","close":5733.2168},{"date":"2025-08-21","close":5733.2168},{"date":"2025-08-22","close":5881.4897},{"date":"2025-08-25","close":5901.2598},{"date":"2025-08-26","close":5693.6777},{"date":"2025-08-27","close":6494.3511},{"date":"2025-08-28","close":6573.4297},{"date":"2025-08-29","close":8540.5166},{"date":"2025-09-01","close":9123.7227},{"date":"2025-09-02","close":9094.0684},{"date":"2025-09-03","close":9094.0684},{"date":"2025-09-04","close":11515.8584},{"date":"2025-09-05","close":11515.8584},{"date":"2025-09-08","close":12603.1924},{"date":"2025-09-09","close":12118.835},{"date":"2025-09-10","close":15746.5771},{"date":"2025-09-11","close":15647.7285},{"date":"2025-09-12","close":14936.0186},{"date":"2025-09-15","close":14194.6543},{"date":"2025-09-16","close":13423.6357},{"date":"2025-09-17","close":13295.1328},{"date":"2025-09-18","close":13048.0107},{"date":"2025-09-19","close":13350.0},{"date":"2025-09-22","close":12365.9561},{"date":"2025-09-23","close":12573.5381},{"date":"2025-09-24","close":13067.7812},{"date":"2025-09-25","close":11851.9434},{"date":"2025-09-26","close":11179.7734},{"date":"2025-09-29","close":11120.4639},{"date":"2025-09-30","close":11456.5488},{"date":"2025-10-01","close":11298.3916},{"date":"2025-10-02","close":11288.5068},{"date":"2025-10-10","close":11308.2764},{"date":"2025-10-13","close":12247.3379},{"date":"2025-10-14","close":11851.9434},{"date":"2025-10-15","close":12879.9688},{"date":"2025-10-16","close":14501.085},{"date":"2025-10-17","close":15084.292},{"date":"2025-10-20","close":14530.7393},{"date":"2025-10-21","close":17881.707},{"date":"2025-10-22","close":19769.7148},{"date":"2025-10-23","close":19967.4102},{"date":"2025-10-24","close":19631.3262},{"date":"2025-10-27","close":19868.5625},{"date":"2025-10-28","close":18583.5312},{"date":"2025-10-29","close":18969.041},{"date":"2025-10-30","close":18188.1367},{"date":"2025-10-31","close":17684.0098},{"date":"2025-11-03","close":17318.2695},{"date":"2025-11-04","close":17179.8809},{"date":"2025-11-05","close":16438.5176},{"date":"2025-11-06","close":15756.4619},{"date":"2025-11-07","close":15222.6797},{"date":"2025-11-10","close":15647.7285},{"date":"2025-11-11","close":14866.8252},{"date":"2025-11-12","close":15173.2559},{"date":"2025-11-13","close":15034.8672},{"date":"2025-11-14","close":17496.1973},{"date":"2025-11-17","close":17624.6992},{"date":"2025-11-18","close":17802.627},{"date":"2025-11-19","close":16270.4746},{"date":"2025-11-20","close":15331.4131},{"date":"2025-11-21","close":13898.1084},{"date":"2025-11-24","close":13631.2178},{"date":"2025-11-25","close":13245.708},{"date":"2025-11-26","close":13670.7568},{"date":"2025-11-27","close":13522.4844},{"date":"2025-11-28","close":13562.0234},{"date":"2025-12-01","close":13295.1328},{"date":"2025-12-02","close":14738.3213},{"date":"2025-12-03","close":14698.7822},{"date":"2025-12-04","close":14125.4609},{"date":"2025-12-05","close":14510.9697},{"date":"2025-12-08","close":14382.4668},{"date":"2025-12-09","close":15252.334},{"date":"2025-12-10","close":14886.5947},{"date":"2025-12-11","close":14560.3945},{"date":"2025-12-12","close":14688.8975},{"date":"2025-12-15","close":14085.9209},{"date":"2025-12-16","close":13423.6357},{"date":"2025-12-17","close":13127.0898},{"date":"2025-12-18","close":12909.623},{"date":"2025-12-19","close":13196.2842},{"date":"2025-12-22","close":13502.7148},{"date":"2025-12-23","close":15716.9229},{"date":"2025-12-24","close":14639.4727},{"date":"2025-12-26","close":14165.0},{"date":"2025-12-29","close":14150.0},{"date":"2025-12-30","close":13750.0},{"date":"2026-01-02","close":14040.0},{"date":"2026-01-05","close":14570.0},{"date":"2026-01-06","close":14680.0},{"date":"2026-01-07","close":14720.0},{"date":"2026-01-08","close":15280.0},{"date":"2026-01-09","close":16100.0},{"date":"2026-01-12","close":16200.0},{"date":"2026-01-13","close":15760.0},{"date":"2026-01-14","close":15180.0},{"date":"2026-01-15","close":15770.0},{"date":"2026-01-16","close":15260.0},{"date":"2026-01-19","close":15110.0},{"date":"2026-01-20","close":15280.0},{"date":"2026-01-21","close":14490.0},{"date":"2026-01-22","close":14180.0},{"date":"2026-01-23","close":14280.0},{"date":"2026-01-26","close":14540.0},{"date":"2026-01-27","close":15100.0},{"date":"2026-01-28","close":14930.0},{"date":"2026-01-29","close":14810.0},{"date":"2026-01-30","close":14500.0},{"date":"2026-02-02","close":13840.0},{"date":"2026-02-03","close":14500.0},{"date":"2026-02-04","close":14580.0},{"date":"2026-02-05","close":13940.0},{"date":"2026-02-06","close":13220.0},{"date":"2026-02-09","close":13570.0},{"date":"2026-02-10","close":13670.0},{"date":"2026-02-11","close":14050.0},{"date":"2026-02-12","close":13780.0},{"date":"2026-02-13","close":13320.0},{"date":"2026-02-19","close":14280.0},{"date":"2026-02-20","close":15010.0},{"date":"2026-02-23","close":14820.0},{"date":"2026-02-24","close":14250.0},{"date":"2026-02-25","close":14240.0},{"date":"2026-02-26","close":13820.0},{"date":"2026-02-27","close":13600.0},{"date":"2026-03-03","close":12600.0},{"date":"2026-03-04","close":10300.0},{"date":"2026-03-05","close":11950.0},{"date":"2026-03-06","close":11870.0},{"date":"2026-03-09","close":11540.0},{"date":"2026-03-10","close":11910.0},{"date":"2026-03-11","close":12480.0},{"date":"2026-03-12","close":12610.0},{"date":"2026-03-13","close":12410.0},{"date":"2026-03-16","close":12140.0},{"date":"2026-03-17","close":12040.0},{"date":"2026-03-18","close":12150.0},{"date":"2026-03-19","close":11830.0},{"date":"2026-03-20","close":12340.0},{"date":"2026-03-23","close":11670.0},{"date":"2026-03-24","close":11620.0},{"date":"2026-03-25","close":11650.0},{"date":"2026-03-26","close":11210.0},{"date":"2026-03-27","close":11190.0},{"date":"2026-03-30","close":10750.0},{"date":"2026-03-31","close":10480.0},{"date":"2026-04-01","close":11490.0},{"date":"2026-04-02","close":10500.0},{"date":"2026-04-03","close":11090.0},{"date":"2026-04-06","close":10700.0},{"date":"2026-04-07","close":10410.0},{"date":"2026-04-08","close":11430.0},{"date":"2026-04-09","close":11150.0},{"date":"2026-04-10","close":11140.0},{"date":"2026-04-13","close":10820.0},{"date":"2026-04-14","close":11300.0},{"date":"2026-04-15","close":11640.0},{"date":"2026-04-16","close":11690.0},{"date":"2026-04-17","close":12850.0},{"date":"2026-04-20","close":12500.0},{"date":"2026-04-21","close":13090.0},{"date":"2026-04-22","close":13690.0},{"date":"2026-04-23","close":13850.0},{"date":"2026-04-24","close":14600.0},{"date":"2026-04-27","close":14410.0},{"date":"2026-04-28","close":13830.0},{"date":"2026-04-29","close":13880.0},{"date":"2026-04-30","close":13430.0},{"date":"2026-05-04","close":13320.0},{"date":"2026-05-06","close":12970.0},{"date":"2026-05-07","close":12900.0},{"date":"2026-05-08","close":12410.0},{"date":"2026-05-11","close":12410.0},{"date":"2026-05-12","close":12050.0},{"date":"2026-05-13","close":11600.0},{"date":"2026-05-14","close":11820.0},{"date":"2026-05-15","close":10980.0},{"date":"2026-05-18","close":10780.0},{"date":"2026-05-19","close":10250.0},{"date":"2026-05-20","close":9990.0},{"date":"2026-05-21","close":10280.0},{"date":"2026-05-22","close":10750.0},{"date":"2026-05-26","close":11140.0},{"date":"2026-05-27","close":10550.0},{"date":"2026-05-28","close":10000.0},{"date":"2026-05-29","close":9540.0},{"date":"2026-06-01","close":9150.0},{"date":"2026-06-02","close":8900.0},{"date":"2026-06-04","close":9180.0},{"date":"2026-06-05","close":8710.0},{"date":"2026-06-08","close":7950.0},{"date":"2026-06-09","close":8430.0},{"date":"2026-06-10","close":8550.0},{"date":"2026-06-11","close":8510.0},{"date":"2026-06-12","close":8870.0},{"date":"2026-06-15","close":9220.0},{"date":"2026-06-16","close":9400.0},{"date":"2026-06-17","close":9620.0},{"date":"2026-06-18","close":9120.0},{"date":"2026-06-19","close":8570.0},{"date":"2026-06-22","close":8280.0},{"date":"2026-06-23","close":7550.0},{"date":"2026-06-24","close":7650.0},{"date":"2026-06-25","close":7500.0},{"date":"2026-06-26","close":6950.0},{"date":"2026-06-29","close":7660.0},{"date":"2026-06-30","close":7330.0},{"date":"2026-07-01","close":7720.0},{"date":"2026-07-02","close":7130.0},{"date":"2026-07-03","close":7410.0},{"date":"2026-07-06","close":7580.0},{"date":"2026-07-07","close":6750.0},{"date":"2026-07-08","close":6320.0},{"date":"2026-07-09","close":6420.0},{"date":"2026-07-10","close":6860.0},{"date":"2026-07-13","close":6360.0},{"date":"2026-07-14","close":6110.0},{"date":"2026-07-15","close":6500.0},{"date":"2026-07-16","close":6300.0},{"date":"2026-07-20","close":6000.0},{"date":"2026-07-21","close":6030.0},{"date":"2026-07-22","close":6020.0},{"date":"2026-07-23","close":6540.0},{"date":"2026-07-24","close":7260.0},{"date":"2026-07-27","close":6800.0},{"date":"2026-07-28","close":6440.0},{"date":"2026-07-29","close":5580.0},{"date":"2026-07-30","close":5290.0},{"date":"2026-07-31","close":6050.0},{"date":"2026-08-03","close":6020.0},{"date":"2026-08-04","close":6400.0},{"date":"2026-08-05","close":6830.0},{"date":"2026-08-06","close":6710.0},{"date":"2026-08-07","close":6520.0},{"date":"2026-08-10","close":7040.0},{"date":"2026-08-11","close":7010.0},{"date":"2026-08-12","close":7160.0},{"date":"2026-08-13","close":7220.0},{"date":"2026-08-14","close":7200.0},{"date":"2026-08-18","close":6820.0},{"date":"2026-08-19","close":6510.0},{"date":"2026-08-20","close":6540.0},{"date":"2026-08-21","close":6200.0},{"date":"2026-08-24","close":6140.0},{"date":"2026-08-25","close":6460.0},{"date":"2026-08-26","close":6490.0},{"date":"2026-08-27","close":6560.0},{"date":"2026-08-28","close":6580.0},{"date":"2026-08-31","close":6580.0},{"date":"2026-09-01","close":6530.0},{"date":"2026-09-02","close":6310.0},{"date":"2026-09-03","close":6400.0},{"date":"2026-09-04","close":6550.0},{"date":"2026-09-07","close":6600.0},{"date":"2026-09-08","close":6600.0},{"date":"2026-09-09","close":6720.0},{"date":"2026-09-10","close":6730.0},{"date":"2026-09-11","close":6790.0},{"date":"2026-09-14","close":6600.0},{"date":"2026-09-15","close":6590.0},{"date":"2026-09-16","close":6420.0},{"date":"2026-09-17","close":6800.0},{"date":"2026-09-18","close":6710.0},{"date":"2026-09-21","close":6700.0},{"date":"2026-09-22","close":6760.0},{"date":"2026-09-23","close":6590.0},{"date":"2026-09-28","close":6700.0},{"date":"2026-09-29","close":6600.0},{"date":"2026-09-30","close":6800.0},{"date":"2026-10-01","close":6960.0},{"date":"2026-10-02","close":7180.0},{"date":"2026-10-06","close":7150.0},{"date":"2026-10-07","close":7040.0},{"date":"2026-10-08","close":6850.0},{"date":"2026-10-12","close":6270.0},{"date":"2026-10-13","close":6190.0},{"date":"2026-10-14","close":6180.0},{"date":"2026-10-15","close":5630.0},{"date":"2026-10-16","close":5880.0},{"date":"2026-10-19","close":6000.0},{"date":"2026-10-20","close":5670.0},{"date":"2026-10-21","close":5740.0},{"date":"2026-10-22","close":5420.0},{"date":"2026-10-23","close":5220.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2285.0,"foreign_net":-2287.0,"institution_net":2.0},{"date":"2026-10-21","retail_net":-8016.0,"foreign_net":8013.0,"institution_net":3.0},{"date":"2026-10-20","retail_net":16200.0,"foreign_net":-16222.0,"institution_net":22.0},{"date":"2026-10-19","retail_net":-5385.0,"foreign_net":5374.0,"institution_net":11.0},{"date":"2026-10-16","retail_net":-31868.0,"foreign_net":31858.0,"institution_net":10.0},{"date":"2026-10-15","retail_net":-455.0,"foreign_net":444.0,"institution_net":11.0},{"date":"2026-10-14","retail_net":-4241.0,"foreign_net":4231.0,"institution_net":10.0},{"date":"2026-10-13","retail_net":-15269.0,"foreign_net":15247.0,"institution_net":22.0},{"date":"2026-10-12","retail_net":13897.0,"foreign_net":-13907.0,"institution_net":10.0},{"date":"2026-10-08","retail_net":1234.0,"foreign_net":390.0,"institution_net":-1624.0},{"date":"2026-10-07","retail_net":25257.0,"foreign_net":-26898.0,"institution_net":1641.0},{"date":"2026-10-06","retail_net":5315.0,"foreign_net":-5317.0,"institution_net":2.0},{"date":"2026-10-02","retail_net":25179.0,"foreign_net":-25180.0,"institution_net":1.0},{"date":"2026-10-01","retail_net":-19280.0,"foreign_net":19278.0,"institution_net":2.0},{"date":"2026-09-30","retail_net":-13331.0,"foreign_net":13329.0,"institution_net":2.0},{"date":"2026-09-29","retail_net":14344.0,"foreign_net":-16766.0,"institution_net":2422.0},{"date":"2026-09-28","retail_net":-10244.0,"foreign_net":10242.0,"institution_net":2.0},{"date":"2026-09-23","retail_net":25519.0,"foreign_net":-25522.0,"institution_net":3.0},{"date":"2026-09-22","retail_net":6540.0,"foreign_net":-6542.0,"institution_net":2.0},{"date":"2026-09-21","retail_net":12301.0,"foreign_net":-12303.0,"institution_net":2.0},{"date":"2026-09-18","retail_net":-2696.0,"foreign_net":2694.0,"institution_net":2.0},{"date":"2026-09-17","retail_net":-12581.0,"foreign_net":12579.0,"institution_net":2.0},{"date":"2026-09-16","retail_net":-8644.0,"foreign_net":8642.0,"institution_net":2.0},{"date":"2026-09-15","retail_net":1994.0,"foreign_net":-1996.0,"institution_net":2.0},{"date":"2026-09-14","retail_net":689.0,"foreign_net":-691.0,"institution_net":2.0},{"date":"2026-09-11","retail_net":24399.0,"foreign_net":-24391.0,"institution_net":-8.0},{"date":"2026-09-10","retail_net":-11400.0,"foreign_net":11388.0,"institution_net":12.0},{"date":"2026-09-09","retail_net":-1236.0,"foreign_net":1234.0,"institution_net":2.0},{"date":"2026-09-08","retail_net":-908.0,"foreign_net":906.0,"institution_net":2.0},{"date":"2026-09-07","retail_net":-743.0,"foreign_net":741.0,"institution_net":2.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":2285.0,"foreign_net":-2287.0,"institution_net":2.0},"d3":{"retail_net":10469.0,"foreign_net":-10496.0,"institution_net":27.0},"d7":{"retail_net":-31480.0,"foreign_net":31411.0,"institution_net":69.0},"d14":{"retail_net":4853.0,"foreign_net":-4976.0,"institution_net":123.0},"d30":{"retail_net":28856.0,"foreign_net":-31432.0,"institution_net":2576.0}},"analysis":"최근 5일 외국인 순매수 2.67만, 기관 순매수 48.00. 30일 누적: 외국인 -3.14만, 기관 2576.00.","foreign_flow":26736.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":48.0},"insider_trades":[],"price_analysis":{"current":5360.0,"low_30d":5150.0,"support":5382.0,"high_30d":7470.0,"change_1d":-1.1,"change_7d":-10.3,"change_30d":-18.5,"resistance":7238.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.23,"per":12.0,"quarter":"2024-Q2"},{"pbr":1.89,"per":7.71,"quarter":"2024-Q3"},{"pbr":2.12,"per":9.79,"quarter":"2024-Q4"},{"pbr":2.01,"per":7.78,"quarter":"2025-Q1"},{"pbr":2.61,"per":8.3,"quarter":"2025-Q2"},{"pbr":4.96,"per":16.97,"quarter":"2025-Q3"},{"pbr":1.91,"per":21.35,"quarter":"2025-Q4"},{"pbr":1.46,"per":13.72,"quarter":"2026-Q1"},{"pbr":1.0,"per":10.41,"quarter":"2026-Q2"},{"pbr":0.28,"per":7.61,"quarter":"현재"}],"timeline":[{"close":4494.5386,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3972.8083,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4551.9766,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4369.1069,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5782.6411,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11456.5488,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13750.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10480.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":7330.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.24,"pbr_5y_low":1.0,"per_5y_avg":12.0,"per_5y_low":7.71,"current_pbr":0.28,"current_per":7.61,"pbr_5y_high":4.96,"per_5y_high":21.35,"pbr_5y_median":2.01,"per_5y_median":10.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.4%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"PER 7.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.6%"},"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":0.25,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.3,"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":12.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.07,"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":2.23,"per":12.0,"close":4494.5386,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.89,"per":7.71,"close":3972.8083,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.12,"per":9.79,"close":4551.9766,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.01,"per":7.78,"close":4369.1069,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.61,"per":8.3,"close":5782.6411,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.96,"per":16.97,"close":11456.5488,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.91,"per":21.35,"close":13750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.46,"per":13.72,"close":10480.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.0,"per":10.41,"close":7330.0,"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":"7.6배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"0.6%"}],"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":112.24,"pbr":null,"per":null,"roa":0.002517367623878337,"roe":0.005785850904938012,"revenue":131393130946.0,"market_cap":null,"net_income":1459936444.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12475067682751648,"total_assets":579945666319.0,"total_equity":252328735736.0,"profit_margin":0.011111208276176973,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3176195376.0,"operating_margin":0.024173222398554108},{"eps":324.81,"pbr":2.24,"per":22.12,"roa":0.007430163397744702,"roe":0.017048369998873845,"revenue":130909798559.0,"market_cap":180100000000.0,"net_income":4222555714.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13818196404791858,"total_assets":568299172974.0,"total_equity":247680905229.0,"profit_margin":0.0322554595643727,"dividend_yield":1.19,"fiscal_quarter":"Q1","operating_income":5608632547.0,"operating_margin":0.04284348924784445},{"eps":63.84,"pbr":null,"per":null,"roa":0.0015088694795111163,"roe":0.0033365515542851266,"revenue":33020733888.0,"market_cap":null,"net_income":829903398.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.15851996732580917,"total_assets":550016690820.0,"total_equity":248730878123.0,"profit_margin":0.02513279689103438,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1501874955.0,"operating_margin":0.04548278545516499},{"eps":203.53,"pbr":null,"per":null,"roa":0.01805007603076157,"roe":0.03320651914644467,"revenue":29469166036.0,"market_cap":null,"net_income":2645944374.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20895559047981196,"total_assets":146589098544.0,"total_equity":79681473458.0,"profit_margin":0.08978687658713085,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3410536446.0,"operating_margin":0.11573237063558686},{"eps":171.87,"pbr":null,"per":null,"roa":0.01871000564135915,"roe":0.02920811888897988,"revenue":29631693945.0,"market_cap":null,"net_income":2234363135.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20427547551736835,"total_assets":119420762229.0,"total_equity":76498015620.0,"profit_margin":0.0754045023260313,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2438401045.0,"operating_margin":0.08229030205043177},{"eps":204.64,"pbr":null,"per":null,"roa":0.020677305547655338,"roe":0.03542267414635324,"revenue":26340525952.0,"market_cap":null,"net_income":2660347702.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2229979188609939,"total_assets":128660269389.0,"total_equity":75102960635.0,"profit_margin":0.1009982756930487,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2867787956.0,"operating_margin":0.1088736026465809},{"eps":95.08,"pbr":null,"per":null,"roa":0.010665566549809784,"roe":0.016652624852105447,"revenue":28861089121.0,"market_cap":null,"net_income":1235985081.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2070697206867199,"total_assets":115885553311.0,"total_equity":74221637248.0,"profit_margin":0.042825309738594323,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3422813259.0,"operating_margin":0.11859612243494586},{"eps":224.87,"pbr":null,"per":null,"roa":0.025364717746385945,"roe":0.04036051080670061,"revenue":28580757496.0,"market_cap":null,"net_income":2923268596.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1840133919031381,"total_assets":115249403728.0,"total_equity":72428929604.0,"profit_margin":0.102281004847724,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2750164328.0,"operating_margin":0.09622433304592774},{"eps":37.04,"pbr":null,"per":null,"roa":0.004469667112765722,"roe":0.006917414002736723,"revenue":34057660197.0,"market_cap":null,"net_income":481487478.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1814084527317066,"total_assets":107723341773.0,"total_equity":69605126686.0,"profit_margin":0.014137420927184313,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1427978881.0,"operating_margin":0.041928273191409224},{"eps":107.79,"pbr":null,"per":null,"roa":0.012326387965754838,"roe":0.020353417346982344,"revenue":26521260291.0,"market_cap":null,"net_income":1401244723.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2320738233955143,"total_assets":113678453647.0,"total_equity":68845673388.0,"profit_margin":0.05283477133533933,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2695919850.0,"operating_margin":0.10165127224043954},{"eps":145.58,"pbr":null,"per":null,"roa":0.016961118960756083,"roe":0.027683283631513095,"revenue":24896398390.0,"market_cap":null,"net_income":1892544288.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14635209711552177,"total_assets":111581334485.0,"total_equity":68364154816.0,"profit_margin":0.07601678999321315,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1078935629.0,"operating_margin":0.04333701654747661},{"eps":84.1,"pbr":null,"per":null,"roa":0.010017935477859499,"roe":0.01624943320968392,"revenue":26379770970.0,"market_cap":null,"net_income":1093248787.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19836590632083112,"total_assets":109129150354.0,"total_equity":67279195089.0,"profit_margin":0.04144269441320324,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2723276990.0,"operating_margin":0.10323353425232562}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":374.51,"per":12.0,"date":"2024-06","close":4494.54,"source":"reported"},{"eps":374.51,"per":13.19,"date":"2024-07","close":4939.68,"source":"reported"},{"eps":374.51,"per":11.48,"date":"2024-08","close":4298.29,"source":"reported"},{"eps":515.28,"per":7.71,"date":"2024-09","close":3972.81,"source":"reported"},{"eps":515.28,"per":7.46,"date":"2024-10","close":3843.57,"source":"reported"},{"eps":515.28,"per":7.96,"date":"2024-11","close":4102.04,"source":"reported"},{"eps":464.78,"per":9.79,"date":"2024-12","close":4551.98,"source":"reported"},{"eps":464.78,"per":9.97,"date":"2025-01","close":4636.0,"source":"reported"},{"eps":464.78,"per":10.08,"date":"2025-02","close":4685.42,"source":"reported"},{"eps":561.63,"per":7.78,"date":"2025-03","close":4369.11,"source":"reported"},{"eps":561.63,"per":9.84,"date":"2025-04","close":5525.64,"source":"reported"},{"eps":561.63,"per":8.85,"date":"2025-05","close":4972.08,"source":"reported"},{"eps":696.46,"per":8.3,"date":"2025-06","close":5782.64,"source":"reported"},{"eps":696.46,"per":8.3,"date":"2025-07","close":5782.64,"source":"reported"},{"eps":696.46,"per":12.26,"date":"2025-08","close":8540.52,"source":"reported"},{"eps":675.12,"per":16.97,"date":"2025-09","close":11456.55,"source":"reported"},{"eps":675.12,"per":26.19,"date":"2025-10","close":17684.01,"source":"reported"},{"eps":675.12,"per":20.09,"date":"2025-11","close":13562.02,"source":"reported"},{"eps":643.88,"per":21.35,"date":"2025-12","close":13750.0,"source":"reported"},{"eps":643.88,"per":22.52,"date":"2026-01","close":14500.0,"source":"reported"},{"eps":643.88,"per":21.12,"date":"2026-02","close":13600.0,"source":"reported"},{"eps":764.05,"per":13.72,"date":"2026-03","close":10480.0,"source":"reported"},{"eps":764.05,"per":17.58,"date":"2026-04","close":13430.0,"source":"reported"},{"eps":764.05,"per":12.49,"date":"2026-05","close":9540.0,"source":"reported"},{"eps":704.42,"per":10.41,"date":"2026-06","close":7330.0,"source":"reported"},{"eps":704.42,"per":8.59,"date":"2026-07","close":6050.0,"source":"reported"},{"eps":704.42,"per":9.34,"date":"2026-08","close":6580.0,"source":"reported"},{"eps":704.42,"per":9.65,"date":"2026-09","close":6800.0,"source":"reported"},{"eps":704.42,"per":7.41,"date":"2026-10","close":5220.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.5,"std":5.18,"count":29,"current":7.41,"lower_1sd":7.32,"upper_1sd":17.67},"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":"삼영엠텍","phase":"above-fold","symbol_resolved":true}