{"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":"2026-10-23T09:50:08.966238+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":29.0,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","unit":"%","value":-62.3,"direction":"higher_better","percentile":16}],"summary":"매출 +29.0%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.3,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.2,"direction":"higher_better","percentile":37}],"summary":"RSI 40","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.26x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.93,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.22,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.9x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"하츠(066130)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 409.67억. 현재가 3,200원, 전일 대비 -3.9%, 30일 -7.2%. PER 5.3배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2426.00, 기관 순매도 374.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.27,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.27%","value_pct":4.27},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.22,"direction":"lower_better","percentile":null}],"summary":"배당성향 22%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.2748},"catalysts":["전분기 대비 매출 29% 성장"],"portfolio":null,"technical":{"macd":-20.144583053243878,"grade":"D","trend":"하락","atr_14":127.5,"rsi_14":40.322580645161295,"sma_20":3424.5,"sma_60":3441.5,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.3로 중립 구간입니다. MACD(-20.14)가 시그널선(-8.55)을 하회합니다(데드크로스). 현재가가 SMA20(3424)과 SMA60(3442) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3321~3528 (현재 위치 -59%).","bb_lower":3321.2091485174024,"bb_upper":3527.7908514825976,"macd_signal":-8.554460777974771},"change_pct":-2.85,"chart_data":[{"date":"2024-10-23","open":4901,"high":4948,"low":4816,"close":4882,"volume":50092,"rsi_14":47.95,"sma_20":5320.0,"sma_60":5222.83,"sma_120":5073.71},{"date":"2024-10-24","open":4834,"high":4910,"low":4759,"close":4853,"volume":36388,"rsi_14":43.06,"sma_20":5317.0,"sma_60":5229.5,"sma_120":5075.29},{"date":"2024-10-25","open":4816,"high":4872,"low":4721,"close":4768,"volume":40931,"rsi_14":25.37,"sma_20":5307.0,"sma_60":5234.5,"sma_120":5076.71},{"date":"2024-10-28","open":4721,"high":4872,"low":4721,"close":4863,"volume":24983,"rsi_14":27.54,"sma_20":5304.0,"sma_60":5242.92,"sma_120":5078.96},{"date":"2024-10-29","open":4863,"high":4863,"low":4768,"close":4863,"volume":18241,"rsi_14":29.23,"sma_20":5299.0,"sma_60":5250.42,"sma_120":5080.5},{"date":"2024-10-30","open":4938,"high":4976,"low":4872,"close":4901,"volume":36228,"rsi_14":33.33,"sma_20":5295.5,"sma_60":5258.33,"sma_120":5082.25},{"date":"2024-10-31","open":4872,"high":5231,"low":4853,"close":5155,"volume":217750,"rsi_14":54.35,"sma_20":5308.5,"sma_60":5270.67,"sma_120":5086.5},{"date":"2024-11-01","open":5118,"high":5137,"low":5004,"close":5099,"volume":73356,"rsi_14":50.0,"sma_20":5316.5,"sma_60":5261.17,"sma_120":5090.08},{"date":"2024-11-04","open":5099,"high":5203,"low":5004,"close":5184,"volume":115216,"rsi_14":52.94,"sma_20":5322.0,"sma_60":5259.33,"sma_120":5094.67},{"date":"2024-11-05","open":5184,"high":5240,"low":5089,"close":5099,"volume":78404,"rsi_14":50.94,"sma_20":5319.0,"sma_60":5257.67,"sma_120":5098.42},{"date":"2024-11-06","open":5108,"high":5165,"low":5023,"close":5061,"volume":51067,"rsi_14":47.17,"sma_20":5316.0,"sma_60":5267.92,"sma_120":5101.75},{"date":"2024-11-07","open":5014,"high":5099,"low":4948,"close":5042,"volume":40287,"rsi_14":48.54,"sma_20":5312.0,"sma_60":5274.83,"sma_120":5104.33},{"date":"2024-11-08","open":5042,"high":5089,"low":4957,"close":5004,"volume":31838,"rsi_14":46.73,"sma_20":5308.0,"sma_60":5277.33,"sma_120":5106.25},{"date":"2024-11-11","open":4957,"high":5004,"low":4787,"close":4825,"volume":42205,"rsi_14":46.3,"sma_20":5293.5,"sma_60":5277.5,"sma_120":5106.42},{"date":"2024-11-12","open":4731,"high":4816,"low":4598,"close":4608,"volume":85914,"rsi_14":38.76,"sma_20":5266.0,"sma_60":5264.17,"sma_120":5104.42},{"date":"2024-11-13","open":4565,"high":4603,"low":4438,"close":4570,"volume":92802,"rsi_14":38.46,"sma_20":5239.0,"sma_60":5252.0,"sma_120":5102.0},{"date":"2024-11-14","open":4528,"high":4608,"low":4476,"close":4476,"volume":39653,"rsi_14":38.17,"sma_20":5205.0,"sma_60":5241.33,"sma_120":5098.5},{"date":"2024-11-15","open":4528,"high":4627,"low":4414,"close":4584,"volume":61972,"rsi_14":38.87,"sma_20":5179.25,"sma_60":5230.58,"sma_120":5096.21},{"date":"2024-11-18","open":4537,"high":4683,"low":4537,"close":4608,"volume":72705,"rsi_14":40.0,"sma_20":5154.75,"sma_60":5220.58,"sma_120":5094.04},{"date":"2024-11-19","open":4532,"high":4603,"low":4509,"close":4565,"volume":52281,"rsi_14":36.9,"sma_20":5137.0,"sma_60":5207.83,"sma_120":5091.83},{"date":"2024-11-20","open":4523,"high":4603,"low":4504,"close":4561,"volume":58443,"rsi_14":21.1,"sma_20":5120.0,"sma_60":5195.0,"sma_120":5090.5},{"date":"2024-11-21","open":4561,"high":4688,"low":4542,"close":4669,"volume":34310,"rsi_14":30.13,"sma_20":5110.25,"sma_60":5185.08,"sma_120":5089.96},{"date":"2024-11-22","open":4712,"high":4749,"low":4622,"close":4655,"volume":48218,"rsi_14":23.83,"sma_20":5104.25,"sma_60":5175.75,"sma_120":5089.58},{"date":"2024-11-25","open":4674,"high":4721,"low":4631,"close":4693,"volume":27487,"rsi_14":28.92,"sma_20":5095.25,"sma_60":5168.42,"sma_120":5089.38},{"date":"2024-11-26","open":4646,"high":4778,"low":4636,"close":4721,"volume":58172,"rsi_14":32.18,"sma_20":5087.75,"sma_60":5164.08,"sma_120":5089.38},{"date":"2024-11-27","open":4698,"high":4778,"low":4698,"close":4721,"volume":25331,"rsi_14":32.83,"sma_20":5078.25,"sma_60":5160.42,"sma_120":5089.38},{"date":"2024-11-28","open":4679,"high":4749,"low":4679,"close":4749,"volume":28874,"rsi_14":36.22,"sma_20":5056.75,"sma_60":5157.58,"sma_120":5089.62},{"date":"2024-11-29","open":4740,"high":4740,"low":4613,"close":4674,"volume":35855,"rsi_14":40.8,"sma_20":5034.25,"sma_60":5154.25,"sma_120":5089.25},{"date":"2024-12-02","open":4679,"high":4702,"low":4518,"close":4532,"volume":52741,"rsi_14":44.94,"sma_20":4999.75,"sma_60":5146.08,"sma_120":5087.58},{"date":"2024-12-03","open":4532,"high":4683,"low":4528,"close":4674,"volume":41562,"rsi_14":56.11,"sma_20":4977.25,"sma_60":5143.42,"sma_120":5087.42},{"date":"2024-12-04","open":4603,"high":5033,"low":4603,"close":5033,"volume":431800,"rsi_14":75.0,"sma_20":4975.75,"sma_60":5146.92,"sma_120":5090.17},{"date":"2024-12-05","open":4929,"high":4938,"low":4683,"close":4778,"volume":191987,"rsi_14":57.68,"sma_20":4961.75,"sma_60":5145.92,"sma_120":5091.08},{"date":"2024-12-06","open":4688,"high":4806,"low":4627,"close":4787,"volume":143676,"rsi_14":57.2,"sma_20":4950.25,"sma_60":5146.58,"sma_120":5092.08},{"date":"2024-12-09","open":4646,"high":5080,"low":4575,"close":4872,"volume":409493,"rsi_14":61.9,"sma_20":4952.75,"sma_60":5151.92,"sma_120":5093.58},{"date":"2024-12-10","open":4910,"high":5137,"low":4721,"close":5023,"volume":494069,"rsi_14":66.12,"sma_20":4974.75,"sma_60":5158.42,"sma_120":5096.58},{"date":"2024-12-11","open":5080,"high":5760,"low":5014,"close":5316,"volume":1823169,"rsi_14":69.97,"sma_20":5014.25,"sma_60":5170.58,"sma_120":5102.29},{"date":"2024-12-12","open":5288,"high":5420,"low":5089,"close":5269,"volume":383705,"rsi_14":68.57,"sma_20":5056.25,"sma_60":5182.42,"sma_120":5107.58},{"date":"2024-12-13","open":5240,"high":5410,"low":5231,"close":5401,"volume":201225,"rsi_14":70.27,"sma_20":5099.5,"sma_60":5193.42,"sma_120":5114.0},{"date":"2024-12-16","open":5628,"high":6071,"low":5354,"close":5429,"volume":841076,"rsi_14":70.27,"sma_20":5143.0,"sma_60":5204.92,"sma_120":5120.92},{"date":"2024-12-17","open":5429,"high":5760,"low":5382,"close":5561,"volume":334493,"rsi_14":72.36,"sma_20":5195.75,"sma_60":5218.25,"sma_120":5129.96},{"date":"2024-12-18","open":5543,"high":5571,"low":5392,"close":5533,"volume":203680,"rsi_14":70.85,"sma_20":5247.25,"sma_60":5229.08,"sma_120":5138.88},{"date":"2024-12-19","open":5410,"high":5514,"low":5392,"close":5495,"volume":110635,"rsi_14":72.31,"sma_20":5291.0,"sma_60":5239.42,"sma_120":5147.54},{"date":"2024-12-20","open":5382,"high":5458,"low":5269,"close":5363,"volume":114611,"rsi_14":72.68,"sma_20":5328.5,"sma_60":5246.58,"sma_120":5155.17},{"date":"2024-12-23","open":5363,"high":5524,"low":5288,"close":5316,"volume":92978,"rsi_14":68.48,"sma_20":5361.5,"sma_60":5253.58,"sma_120":5162.29},{"date":"2024-12-24","open":5477,"high":5495,"low":5288,"close":5316,"volume":67640,"rsi_14":60.27,"sma_20":5393.0,"sma_60":5259.92,"sma_120":5169.17},{"date":"2024-12-26","open":5382,"high":5410,"low":5193,"close":5193,"volume":59936,"rsi_14":66.67,"sma_20":5418.0,"sma_60":5263.92,"sma_120":5175.0},{"date":"2024-12-27","open":5329,"high":5329,"low":5135,"close":5222,"volume":72272,"rsi_14":61.27,"sma_20":5436.0,"sma_60":5267.08,"sma_120":5179.38},{"date":"2024-12-30","open":5135,"high":5280,"low":5077,"close":5213,"volume":78125,"rsi_14":58.21,"sma_20":5457.5,"sma_60":5269.42,"sma_120":5183.71},{"date":"2025-01-02","open":5184,"high":5377,"low":5164,"close":5348,"volume":63419,"rsi_14":57.58,"sma_20":5493.5,"sma_60":5271.75,"sma_120":5189.83},{"date":"2025-01-03","open":5290,"high":5397,"low":5242,"close":5358,"volume":57861,"rsi_14":45.1,"sma_20":5522.5,"sma_60":5272.92,"sma_120":5196.29},{"date":"2025-01-06","open":5397,"high":5397,"low":5280,"close":5397,"volume":56736,"rsi_14":49.5,"sma_20":5534.5,"sma_60":5275.42,"sma_120":5202.96},{"date":"2025-01-07","open":5358,"high":5494,"low":5358,"close":5426,"volume":43906,"rsi_14":43.33,"sma_20":5561.5,"sma_60":5278.42,"sma_120":5209.71},{"date":"2025-01-08","open":5426,"high":5513,"low":5339,"close":5435,"volume":30023,"rsi_14":42.05,"sma_20":5588.5,"sma_60":5282.25,"sma_120":5217.0},{"date":"2025-01-09","open":5368,"high":5465,"low":5310,"close":5368,"volume":33945,"rsi_14":28.4,"sma_20":5607.5,"sma_60":5284.58,"sma_120":5224.0},{"date":"2025-01-10","open":5339,"high":5610,"low":5300,"close":5542,"volume":94590,"rsi_14":42.71,"sma_20":5627.5,"sma_60":5289.42,"sma_120":5232.38},{"date":"2025-01-13","open":5532,"high":5707,"low":5426,"close":5503,"volume":143787,"rsi_14":42.71,"sma_20":5630.0,"sma_60":5294.42,"sma_120":5239.79},{"date":"2025-01-14","open":5435,"high":5542,"low":5232,"close":5280,"volume":118114,"rsi_14":39.05,"sma_20":5623.5,"sma_60":5294.92,"sma_120":5245.0},{"date":"2025-01-15","open":5280,"high":5406,"low":5193,"close":5203,"volume":35168,"rsi_14":37.96,"sma_20":5606.0,"sma_60":5294.92,"sma_120":5248.67},{"date":"2025-01-16","open":5203,"high":5310,"low":5203,"close":5310,"volume":24604,"rsi_14":43.7,"sma_20":5592.5,"sma_60":5296.75,"sma_120":5253.58},{"date":"2025-01-17","open":5319,"high":5348,"low":5213,"close":5310,"volume":25855,"rsi_14":49.06,"sma_20":5572.0,"sma_60":5301.58,"sma_120":5258.83},{"date":"2025-01-20","open":5319,"high":5348,"low":5232,"close":5319,"volume":29036,"rsi_14":55.21,"sma_20":5553.5,"sma_60":5306.92,"sma_120":5264.88},{"date":"2025-01-21","open":5319,"high":5348,"low":5222,"close":5310,"volume":28716,"rsi_14":55.21,"sma_20":5536.5,"sma_60":5312.58,"sma_120":5271.04},{"date":"2025-01-22","open":5261,"high":5348,"low":5213,"close":5319,"volume":46142,"rsi_14":48.19,"sma_20":5527.0,"sma_60":5319.92,"sma_120":5277.21},{"date":"2025-01-23","open":5348,"high":5465,"low":5184,"close":5213,"volume":54406,"rsi_14":41.94,"sma_20":5514.5,"sma_60":5323.75,"sma_120":5283.33},{"date":"2025-01-24","open":5193,"high":5280,"low":5174,"close":5213,"volume":28722,"rsi_14":39.33,"sma_20":5502.0,"sma_60":5327.58,"sma_120":5289.0},{"date":"2025-01-31","open":5280,"high":5465,"low":5242,"close":5397,"volume":90131,"rsi_14":48.57,"sma_20":5505.5,"sma_60":5333.92,"sma_120":5296.12},{"date":"2025-02-03","open":5377,"high":5387,"low":5048,"close":5048,"volume":84904,"rsi_14":35.71,"sma_20":5496.5,"sma_60":5329.75,"sma_120":5300.21},{"date":"2025-02-04","open":5048,"high":5242,"low":5048,"close":5184,"volume":29842,"rsi_14":43.54,"sma_20":5495.0,"sma_60":5328.92,"sma_120":5295.04},{"date":"2025-02-05","open":5271,"high":5300,"low":5184,"close":5242,"volume":34529,"rsi_14":38.52,"sma_20":5489.5,"sma_60":5327.58,"sma_120":5293.46},{"date":"2025-02-06","open":5290,"high":5445,"low":5193,"close":5416,"volume":45478,"rsi_14":46.98,"sma_20":5492.5,"sma_60":5330.75,"sma_120":5294.21},{"date":"2025-02-07","open":5416,"high":5445,"low":5290,"close":5368,"volume":34664,"rsi_14":53.44,"sma_20":5491.0,"sma_60":5333.75,"sma_120":5300.83},{"date":"2025-02-10","open":5300,"high":5368,"low":5232,"close":5300,"volume":34774,"rsi_14":53.85,"sma_20":5484.5,"sma_60":5335.92,"sma_120":5305.38},{"date":"2025-02-11","open":5319,"high":5319,"low":5242,"close":5300,"volume":20748,"rsi_14":49.58,"sma_20":5477.5,"sma_60":5338.75,"sma_120":5308.04},{"date":"2025-02-12","open":5319,"high":5329,"low":5213,"close":5251,"volume":14363,"rsi_14":47.58,"sma_20":5471.5,"sma_60":5343.92,"sma_120":5310.71},{"date":"2025-02-13","open":5251,"high":5319,"low":5222,"close":5300,"volume":25259,"rsi_14":49.22,"sma_20":5459.0,"sma_60":5353.75,"sma_120":5308.96},{"date":"2025-02-14","open":5329,"high":5368,"low":5261,"close":5319,"volume":35273,"rsi_14":50.39,"sma_20":5449.5,"sma_60":5364.58,"sma_120":5308.29},{"date":"2025-02-17","open":5319,"high":5377,"low":5280,"close":5358,"volume":27658,"rsi_14":51.52,"sma_20":5453.5,"sma_60":5377.75,"sma_120":5309.54},{"date":"2025-02-18","open":5339,"high":5387,"low":5310,"close":5358,"volume":47102,"rsi_14":56.2,"sma_20":5461.5,"sma_60":5389.0,"sma_120":5309.79},{"date":"2025-02-19","open":5358,"high":5406,"low":5310,"close":5397,"volume":44513,"rsi_14":57.6,"sma_20":5466.0,"sma_60":5400.5,"sma_120":5310.54},{"date":"2025-02-20","open":5397,"high":5406,"low":5329,"close":5377,"volume":38814,"rsi_14":49.07,"sma_20":5469.5,"sma_60":5412.42,"sma_120":5310.12},{"date":"2025-02-21","open":5368,"high":5426,"low":5348,"close":5406,"volume":38525,"rsi_14":74.67,"sma_20":5474.0,"sma_60":5424.92,"sma_120":5309.96},{"date":"2025-02-24","open":5397,"high":5465,"low":5348,"close":5455,"volume":38522,"rsi_14":71.21,"sma_20":5481.5,"sma_60":5436.33,"sma_120":5310.71},{"date":"2025-02-25","open":5455,"high":5465,"low":5416,"close":5445,"volume":22517,"rsi_14":67.21,"sma_20":5488.0,"sma_60":5447.83,"sma_120":5311.79},{"date":"2025-02-26","open":5455,"high":5503,"low":5387,"close":5435,"volume":81915,"rsi_14":52.27,"sma_20":5499.5,"sma_60":5458.5,"sma_120":5313.46},{"date":"2025-02-27","open":5358,"high":5397,"low":5251,"close":5251,"volume":100876,"rsi_14":39.66,"sma_20":5501.5,"sma_60":5465.5,"sma_120":5314.79},{"date":"2025-02-28","open":5203,"high":5271,"low":5145,"close":5251,"volume":58528,"rsi_14":45.1,"sma_20":5494.0,"sma_60":5472.5,"sma_120":5316.46},{"date":"2025-03-04","open":5154,"high":5232,"low":5135,"close":5222,"volume":25536,"rsi_14":42.59,"sma_20":5503.0,"sma_60":5478.5,"sma_120":5318.04},{"date":"2025-03-05","open":5222,"high":5348,"low":5213,"close":5339,"volume":28116,"rsi_14":57.38,"sma_20":5511.0,"sma_60":5487.83,"sma_120":5321.04},{"date":"2025-03-06","open":5339,"high":5348,"low":5251,"close":5339,"volume":22589,"rsi_14":53.57,"sma_20":5516.0,"sma_60":5499.67,"sma_120":5322.88},{"date":"2025-03-07","open":5329,"high":5348,"low":5213,"close":5251,"volume":60769,"rsi_14":44.44,"sma_20":5507.5,"sma_60":5507.5,"sma_120":5325.46},{"date":"2025-03-10","open":5251,"high":5319,"low":5193,"close":5271,"volume":16284,"rsi_14":42.62,"sma_20":5502.5,"sma_60":5509.33,"sma_120":5328.12},{"date":"2025-03-11","open":5135,"high":5261,"low":5106,"close":5174,"volume":27973,"rsi_14":36.62,"sma_20":5496.0,"sma_60":5514.0,"sma_120":5329.96},{"date":"2025-03-12","open":5154,"high":5280,"low":5154,"close":5261,"volume":15118,"rsi_14":40.79,"sma_20":5494.0,"sma_60":5520.0,"sma_120":5333.29},{"date":"2025-03-13","open":5319,"high":5406,"low":5203,"close":5251,"volume":34546,"rsi_14":41.33,"sma_20":5494.0,"sma_60":5524.33,"sma_120":5338.12},{"date":"2025-03-14","open":5203,"high":5319,"low":5193,"close":5310,"volume":28535,"rsi_14":43.59,"sma_20":5494.5,"sma_60":5527.0,"sma_120":5342.71},{"date":"2025-03-17","open":5310,"high":5310,"low":5198,"close":5242,"volume":26361,"rsi_14":36.25,"sma_20":5490.5,"sma_60":5523.33,"sma_120":5346.96},{"date":"2025-03-18","open":5213,"high":5319,"low":5174,"close":5203,"volume":25043,"rsi_14":34.94,"sma_20":5482.5,"sma_60":5519.83,"sma_120":5351.12},{"date":"2025-03-19","open":5184,"high":5232,"low":5184,"close":5232,"volume":35537,"rsi_14":37.65,"sma_20":5476.0,"sma_60":5514.5,"sma_120":5353.96},{"date":"2025-03-20","open":5222,"high":5222,"low":5154,"close":5193,"volume":27576,"rsi_14":45.71,"sma_20":5465.5,"sma_60":5508.0,"sma_120":5356.46},{"date":"2025-03-21","open":5184,"high":5222,"low":5087,"close":5203,"volume":30038,"rsi_14":46.48,"sma_20":5456.5,"sma_60":5499.33,"sma_120":5358.79},{"date":"2025-03-24","open":5174,"high":5242,"low":5145,"close":5154,"volume":13676,"rsi_14":45.21,"sma_20":5443.5,"sma_60":5490.33,"sma_120":5359.71},{"date":"2025-03-25","open":5154,"high":5203,"low":5038,"close":5116,"volume":34902,"rsi_14":32.31,"sma_20":5426.0,"sma_60":5481.33,"sma_120":5360.38},{"date":"2025-03-26","open":5087,"high":5135,"low":5038,"close":5087,"volume":23214,"rsi_14":30.88,"sma_20":5407.5,"sma_60":5474.17,"sma_120":5360.38},{"date":"2025-03-27","open":5125,"high":5329,"low":5096,"close":5184,"volume":53152,"rsi_14":44.93,"sma_20":5394.5,"sma_60":5469.5,"sma_120":5361.54},{"date":"2025-03-28","open":5174,"high":5174,"low":4912,"close":4912,"volume":40336,"rsi_14":30.53,"sma_20":5377.0,"sma_60":5460.17,"sma_120":5360.04},{"date":"2025-03-31","open":4874,"high":5019,"low":4811,"close":4893,"volume":37455,"rsi_14":33.33,"sma_20":5358.5,"sma_60":5452.67,"sma_120":5358.29},{"date":"2025-04-01","open":4830,"high":5067,"low":4830,"close":4990,"volume":41354,"rsi_14":34.09,"sma_20":5346.5,"sma_60":5448.67,"sma_120":5357.88},{"date":"2025-04-02","open":4999,"high":5135,"low":4912,"close":5019,"volume":61534,"rsi_14":36.67,"sma_20":5330.0,"sma_60":5445.33,"sma_120":5357.38},{"date":"2025-04-03","open":4941,"high":5087,"low":4893,"close":4970,"volume":38974,"rsi_14":30.34,"sma_20":5311.0,"sma_60":5438.83,"sma_120":5355.29},{"date":"2025-04-04","open":4941,"high":5135,"low":4912,"close":5087,"volume":53485,"rsi_14":41.49,"sma_20":5302.5,"sma_60":5434.17,"sma_120":5353.54},{"date":"2025-04-07","open":5135,"high":5135,"low":4874,"close":4970,"volume":98939,"rsi_14":38.24,"sma_20":5287.0,"sma_60":5426.83,"sma_120":5351.12},{"date":"2025-04-08","open":5125,"high":5426,"low":5029,"close":5280,"volume":308343,"rsi_14":51.91,"sma_20":5292.5,"sma_60":5424.33,"sma_120":5351.38},{"date":"2025-04-09","open":5358,"high":5610,"low":5251,"close":5310,"volume":291791,"rsi_14":54.62,"sma_20":5295.0,"sma_60":5422.17,"sma_120":5352.21},{"date":"2025-04-10","open":5310,"high":5697,"low":5261,"close":5532,"volume":479386,"rsi_14":61.18,"sma_20":5309.5,"sma_60":5425.0,"sma_120":5354.79},{"date":"2025-04-11","open":5474,"high":5590,"low":5387,"close":5406,"volume":143702,"rsi_14":58.13,"sma_20":5314.5,"sma_60":5422.67,"sma_120":5356.04},{"date":"2025-04-14","open":5387,"high":5465,"low":5310,"close":5329,"volume":93929,"rsi_14":56.71,"sma_20":5319.0,"sma_60":5419.67,"sma_120":5357.04},{"date":"2025-04-15","open":5368,"high":5571,"low":5280,"close":5377,"volume":80921,"rsi_14":59.04,"sma_20":5328.0,"sma_60":5421.33,"sma_120":5358.12},{"date":"2025-04-16","open":5348,"high":5377,"low":5193,"close":5203,"volume":65159,"rsi_14":50.57,"sma_20":5326.5,"sma_60":5421.33,"sma_120":5358.12},{"date":"2025-04-17","open":5193,"high":5668,"low":5174,"close":5435,"volume":465096,"rsi_14":65.88,"sma_20":5339.0,"sma_60":5423.5,"sma_120":5360.12},{"date":"2025-04-18","open":5494,"high":5523,"low":5377,"close":5474,"volume":81387,"rsi_14":67.44,"sma_20":5353.0,"sma_60":5426.33,"sma_120":5363.96},{"date":"2025-04-21","open":5513,"high":5678,"low":5397,"close":5445,"volume":191091,"rsi_14":64.24,"sma_20":5368.0,"sma_60":5428.5,"sma_120":5367.71},{"date":"2025-04-22","open":5513,"high":5523,"low":5426,"close":5513,"volume":92865,"rsi_14":65.09,"sma_20":5388.5,"sma_60":5432.0,"sma_120":5372.29},{"date":"2025-04-23","open":5581,"high":5581,"low":5406,"close":5484,"volume":65580,"rsi_14":65.87,"sma_20":5409.0,"sma_60":5434.83,"sma_120":5377.38},{"date":"2025-04-24","open":5484,"high":5523,"low":5387,"close":5455,"volume":91588,"rsi_14":62.03,"sma_20":5423.0,"sma_60":5439.0,"sma_120":5381.38},{"date":"2025-04-25","open":5455,"high":5503,"low":5387,"close":5435,"volume":52662,"rsi_14":66.22,"sma_20":5450.0,"sma_60":5442.83,"sma_120":5385.21},{"date":"2025-04-28","open":5416,"high":5571,"low":5329,"close":5387,"volume":74161,"rsi_14":54.55,"sma_20":5475.5,"sma_60":5442.67,"sma_120":5388.29},{"date":"2025-04-29","open":5445,"high":5494,"low":5358,"close":5474,"volume":47948,"rsi_14":56.69,"sma_20":5500.5,"sma_60":5450.0,"sma_120":5389.88},{"date":"2025-04-30","open":5513,"high":5513,"low":5329,"close":5416,"volume":44593,"rsi_14":44.55,"sma_20":5521.0,"sma_60":5454.0,"sma_120":5391.46},{"date":"2025-05-02","open":5329,"high":5377,"low":5213,"close":5213,"volume":50723,"rsi_14":41.53,"sma_20":5533.5,"sma_60":5453.5,"sma_120":5390.54},{"date":"2025-05-07","open":5184,"high":5329,"low":5154,"close":5310,"volume":34100,"rsi_14":49.17,"sma_20":5545.0,"sma_60":5451.67,"sma_120":5391.21},{"date":"2025-05-08","open":5358,"high":5358,"low":5222,"close":5251,"volume":42594,"rsi_14":44.63,"sma_20":5559.5,"sma_60":5449.67,"sma_120":5391.71},{"date":"2025-05-09","open":5387,"high":5387,"low":5145,"close":5154,"volume":55328,"rsi_14":47.79,"sma_20":5553.0,"sma_60":5447.17,"sma_120":5391.54},{"date":"2025-05-12","open":5135,"high":5319,"low":5135,"close":5300,"volume":55537,"rsi_14":43.27,"sma_20":5552.5,"sma_60":5447.17,"sma_120":5392.96},{"date":"2025-05-13","open":5329,"high":5339,"low":5261,"close":5290,"volume":25470,"rsi_14":40.59,"sma_20":5540.0,"sma_60":5447.83,"sma_120":5395.88},{"date":"2025-05-14","open":5348,"high":5348,"low":5184,"close":5242,"volume":32019,"rsi_14":39.81,"sma_20":5531.5,"sma_60":5446.83,"sma_120":5400.29},{"date":"2025-05-15","open":5193,"high":5203,"low":5019,"close":5038,"volume":94624,"rsi_14":29.06,"sma_20":5516.5,"sma_60":5442.0,"sma_120":5403.29},{"date":"2025-05-16","open":5135,"high":5135,"low":4941,"close":4941,"volume":66086,"rsi_14":27.42,"sma_20":5494.0,"sma_60":5434.83,"sma_120":5406.29},{"date":"2025-05-19","open":4941,"high":4980,"low":4864,"close":4903,"volume":48875,"rsi_14":27.2,"sma_20":5478.5,"sma_60":5427.0,"sma_120":5408.0},{"date":"2025-05-20","open":4922,"high":4970,"low":4844,"close":4941,"volume":43754,"rsi_14":29.92,"sma_20":5453.0,"sma_60":5419.17,"sma_120":5409.83},{"date":"2025-05-21","open":4941,"high":4980,"low":4912,"close":4961,"volume":25691,"rsi_14":32.26,"sma_20":5426.5,"sma_60":5412.0,"sma_120":5412.21},{"date":"2025-05-22","open":4941,"high":4951,"low":4806,"close":4811,"volume":57328,"rsi_14":23.75,"sma_20":5393.75,"sma_60":5401.75,"sma_120":5413.33},{"date":"2025-05-23","open":4854,"high":5009,"low":4820,"close":4922,"volume":56264,"rsi_14":31.25,"sma_20":5363.25,"sma_60":5392.58,"sma_120":5414.46},{"date":"2025-05-26","open":4922,"high":4970,"low":4854,"close":4922,"volume":30485,"rsi_14":36.96,"sma_20":5334.25,"sma_60":5383.58,"sma_120":5415.71},{"date":"2025-05-27","open":4951,"high":4951,"low":4820,"close":4825,"volume":48934,"rsi_14":28.26,"sma_20":5301.75,"sma_60":5373.08,"sma_120":5415.79},{"date":"2025-05-28","open":4830,"high":4893,"low":4830,"close":4864,"volume":20809,"rsi_14":32.3,"sma_20":5272.25,"sma_60":5366.42,"sma_120":5415.96},{"date":"2025-05-29","open":4864,"high":4922,"low":4840,"close":4893,"volume":21755,"rsi_14":37.26,"sma_20":5246.75,"sma_60":5360.25,"sma_120":5416.38},{"date":"2025-05-30","open":4893,"high":4922,"low":4840,"close":4854,"volume":31890,"rsi_14":25.79,"sma_20":5214.75,"sma_60":5353.92,"sma_120":5416.21},{"date":"2025-06-02","open":4864,"high":4941,"low":4825,"close":4854,"volume":35928,"rsi_14":26.06,"sma_20":5185.75,"sma_60":5345.58,"sma_120":5416.71},{"date":"2025-06-04","open":4922,"high":4999,"low":4854,"close":4999,"volume":42251,"rsi_14":37.98,"sma_20":5174.75,"sma_60":5339.75,"sma_120":5419.71},{"date":"2025-06-05","open":4980,"high":5077,"low":4941,"close":4999,"volume":30554,"rsi_14":47.59,"sma_20":5158.75,"sma_60":5335.42,"sma_120":5421.46},{"date":"2025-06-09","open":4990,"high":5087,"low":4980,"close":5077,"volume":57667,"rsi_14":58.64,"sma_20":5149.75,"sma_60":5332.08,"sma_120":5420.71},{"date":"2025-06-10","open":5058,"high":5106,"low":4980,"close":5038,"volume":35849,"rsi_14":58.64,"sma_20":5143.75,"sma_60":5329.75,"sma_120":5421.88},{"date":"2025-06-11","open":5038,"high":5077,"low":4951,"close":5038,"volume":40404,"rsi_14":56.49,"sma_20":5130.25,"sma_60":5325.92,"sma_120":5422.96},{"date":"2025-06-12","open":5048,"high":5096,"low":4999,"close":5048,"volume":36452,"rsi_14":55.92,"sma_20":5117.75,"sma_60":5322.42,"sma_120":5423.38},{"date":"2025-06-13","open":5048,"high":5077,"low":4893,"close":4999,"volume":72168,"rsi_14":64.89,"sma_20":5105.25,"sma_60":5317.08,"sma_120":5422.04},{"date":"2025-06-16","open":4961,"high":4980,"low":4893,"close":4941,"volume":46077,"rsi_14":51.67,"sma_20":5100.25,"sma_60":5311.92,"sma_120":5417.62},{"date":"2025-06-17","open":4941,"high":4990,"low":4893,"close":4941,"volume":56428,"rsi_14":51.67,"sma_20":5100.25,"sma_60":5307.42,"sma_120":5413.62},{"date":"2025-06-18","open":4941,"high":4980,"low":4893,"close":4941,"volume":30828,"rsi_14":62.0,"sma_20":5102.25,"sma_60":5302.42,"sma_120":5408.46},{"date":"2025-06-19","open":4932,"high":4980,"low":4864,"close":4903,"volume":27694,"rsi_14":54.0,"sma_20":5100.25,"sma_60":5297.42,"sma_120":5402.71},{"date":"2025-06-20","open":4903,"high":4961,"low":4883,"close":4951,"volume":39194,"rsi_14":55.77,"sma_20":5099.75,"sma_60":5293.08,"sma_120":5396.21},{"date":"2025-06-23","open":4912,"high":4951,"low":4825,"close":4830,"volume":66191,"rsi_14":47.93,"sma_20":5100.75,"sma_60":5287.5,"sma_120":5388.92},{"date":"2025-06-24","open":4864,"high":4961,"low":4864,"close":4961,"volume":64259,"rsi_14":57.43,"sma_20":5102.75,"sma_60":5284.83,"sma_120":5383.08},{"date":"2025-06-25","open":4970,"high":5019,"low":4941,"close":4970,"volume":41155,"rsi_14":47.5,"sma_20":5105.25,"sma_60":5282.83,"sma_120":5378.5},{"date":"2025-06-26","open":4970,"high":4970,"low":4883,"close":4922,"volume":33463,"rsi_14":43.85,"sma_20":5110.25,"sma_60":5278.33,"sma_120":5373.92},{"date":"2025-06-27","open":4893,"high":4922,"low":4815,"close":4864,"volume":52616,"rsi_14":32.54,"sma_20":5110.25,"sma_60":5277.5,"sma_120":5368.83},{"date":"2025-06-30","open":4844,"high":4912,"low":4840,"close":4874,"volume":30084,"rsi_14":35.83,"sma_20":5109.25,"sma_60":5277.17,"sma_120":5364.92},{"date":"2025-07-01","open":4854,"high":4922,"low":4854,"close":4912,"volume":23379,"rsi_14":39.84,"sma_20":5112.25,"sma_60":5275.83,"sma_120":5362.25},{"date":"2025-07-02","open":4893,"high":5009,"low":4854,"close":4999,"volume":50491,"rsi_14":46.53,"sma_20":5119.75,"sma_60":5275.5,"sma_120":5360.42},{"date":"2025-07-03","open":4980,"high":5009,"low":4941,"close":4980,"volume":33904,"rsi_14":48.55,"sma_20":5118.75,"sma_60":5275.67,"sma_120":5357.25},{"date":"2025-07-04","open":4980,"high":5038,"low":4912,"close":4941,"volume":31651,"rsi_14":50.0,"sma_20":5115.75,"sma_60":5273.17,"sma_120":5353.67},{"date":"2025-07-07","open":4893,"high":4970,"low":4844,"close":4854,"volume":50667,"rsi_14":44.08,"sma_20":5104.25,"sma_60":5271.17,"sma_120":5349.0},{"date":"2025-07-08","open":4854,"high":4912,"low":4840,"close":4903,"volume":26714,"rsi_14":47.53,"sma_20":5097.25,"sma_60":5264.67,"sma_120":5344.5},{"date":"2025-07-09","open":4903,"high":4932,"low":4874,"close":4932,"volume":17604,"rsi_14":51.87,"sma_20":5091.75,"sma_60":5258.17,"sma_120":5340.17},{"date":"2025-07-10","open":4932,"high":4951,"low":4874,"close":4932,"volume":20757,"rsi_14":48.67,"sma_20":5085.75,"sma_60":5247.83,"sma_120":5336.42},{"date":"2025-07-11","open":4932,"high":4990,"low":4893,"close":4951,"volume":32155,"rsi_14":59.69,"sma_20":5083.25,"sma_60":5240.0,"sma_120":5331.33},{"date":"2025-07-14","open":4893,"high":4970,"low":4893,"close":4932,"volume":16777,"rsi_14":47.17,"sma_20":5082.75,"sma_60":5233.17,"sma_120":5326.42},{"date":"2025-07-15","open":4912,"high":4932,"low":4893,"close":4903,"volume":23153,"rsi_14":43.64,"sma_20":5080.75,"sma_60":5225.0,"sma_120":5323.17},{"date":"2025-07-16","open":4903,"high":4932,"low":4854,"close":4893,"volume":37303,"rsi_14":47.06,"sma_20":5078.25,"sma_60":5219.67,"sma_120":5320.5},{"date":"2025-07-17","open":4874,"high":4932,"low":4854,"close":4912,"volume":26669,"rsi_14":55.32,"sma_20":5078.75,"sma_60":5210.67,"sma_120":5317.08},{"date":"2025-07-18","open":4893,"high":4932,"low":4864,"close":4883,"volume":20646,"rsi_14":51.02,"sma_20":5075.25,"sma_60":5200.5,"sma_120":5313.42},{"date":"2025-07-21","open":4883,"high":4932,"low":4854,"close":4903,"volume":30217,"rsi_14":48.94,"sma_20":5079.0,"sma_60":5191.17,"sma_120":5309.83},{"date":"2025-07-22","open":4903,"high":4912,"low":4573,"close":4815,"volume":108136,"rsi_14":29.79,"sma_20":5071.5,"sma_60":5179.17,"sma_120":5305.58},{"date":"2025-07-23","open":4815,"high":4854,"low":4757,"close":4796,"volume":58289,"rsi_14":29.79,"sma_20":5062.5,"sma_60":5167.33,"sma_120":5301.08},{"date":"2025-07-24","open":4796,"high":4844,"low":4728,"close":4781,"volume":36196,"rsi_14":31.46,"sma_20":5055.25,"sma_60":5155.75,"sma_120":5297.38},{"date":"2025-07-25","open":4781,"high":4801,"low":4757,"close":4767,"volume":17401,"rsi_14":37.84,"sma_20":5050.25,"sma_60":5144.25,"sma_120":5293.54},{"date":"2025-07-28","open":4815,"high":4815,"low":4680,"close":4728,"volume":52882,"rsi_14":25.0,"sma_20":5042.75,"sma_60":5132.92,"sma_120":5287.79},{"date":"2025-07-29","open":4762,"high":4762,"low":4670,"close":4709,"volume":24139,"rsi_14":17.14,"sma_20":5032.25,"sma_60":5119.75,"sma_120":5284.88},{"date":"2025-07-30","open":4709,"high":4752,"low":4699,"close":4748,"volume":17888,"rsi_14":25.64,"sma_20":5019.25,"sma_60":5108.25,"sma_120":5281.12},{"date":"2025-07-31","open":4752,"high":4752,"low":4689,"close":4728,"volume":20111,"rsi_14":20.51,"sma_20":5006.25,"sma_60":5099.92,"sma_120":5276.71},{"date":"2025-08-01","open":4704,"high":4728,"low":4602,"close":4622,"volume":73734,"rsi_14":16.67,"sma_20":4989.75,"sma_60":5088.08,"sma_120":5269.88},{"date":"2025-08-04","open":4617,"high":4699,"low":4563,"close":4656,"volume":24665,"rsi_14":23.71,"sma_20":4979.5,"sma_60":5077.83,"sma_120":5263.75},{"date":"2025-08-05","open":4738,"high":4738,"low":4641,"close":4675,"volume":28203,"rsi_14":27.27,"sma_20":4967.75,"sma_60":5069.58,"sma_120":5258.38},{"date":"2025-08-06","open":4689,"high":4704,"low":4660,"close":4675,"volume":37298,"rsi_14":24.21,"sma_20":4954.5,"sma_60":5058.83,"sma_120":5253.0},{"date":"2025-08-07","open":4699,"high":4728,"low":4670,"close":4728,"volume":15511,"rsi_14":34.0,"sma_20":4944.0,"sma_60":5049.17,"sma_120":5248.5},{"date":"2025-08-08","open":4709,"high":4757,"low":4709,"close":4752,"volume":13050,"rsi_14":34.65,"sma_20":4933.75,"sma_60":5040.75,"sma_120":5243.79},{"date":"2025-08-11","open":4752,"high":4752,"low":4612,"close":4738,"volume":20495,"rsi_14":40.7,"sma_20":4923.75,"sma_60":5035.58,"sma_120":5238.79},{"date":"2025-08-12","open":4685,"high":4743,"low":4685,"close":4709,"volume":20820,"rsi_14":39.77,"sma_20":4913.75,"sma_60":5031.58,"sma_120":5233.21},{"date":"2025-08-13","open":4689,"high":4733,"low":4680,"close":4714,"volume":10294,"rsi_14":41.86,"sma_20":4904.5,"sma_60":5028.33,"sma_120":5227.67},{"date":"2025-08-14","open":4714,"high":4738,"low":4689,"close":4723,"volume":8256,"rsi_14":44.71,"sma_20":4894.75,"sma_60":5024.58,"sma_120":5221.88},{"date":"2025-08-18","open":4704,"high":4704,"low":4617,"close":4636,"volume":19349,"rsi_14":40.0,"sma_20":4882.0,"sma_60":5019.0,"sma_120":5215.5},{"date":"2025-08-19","open":4617,"high":4685,"low":4593,"close":4641,"volume":21004,"rsi_14":42.39,"sma_20":4868.5,"sma_60":5016.08,"sma_120":5208.92},{"date":"2025-08-20","open":4602,"high":4651,"low":4510,"close":4651,"volume":37209,"rsi_14":38.37,"sma_20":4860.0,"sma_60":5011.42,"sma_120":5202.0},{"date":"2025-08-21","open":4631,"high":4689,"low":4631,"close":4656,"volume":8293,"rsi_14":40.96,"sma_20":4852.75,"sma_60":5006.83,"sma_120":5195.21},{"date":"2025-08-22","open":4660,"high":4689,"low":4636,"close":4651,"volume":6264,"rsi_14":54.84,"sma_20":4846.0,"sma_60":5003.83,"sma_120":5188.46},{"date":"2025-08-25","open":4651,"high":4675,"low":4631,"close":4651,"volume":9962,"rsi_14":49.09,"sma_20":4840.0,"sma_60":5000.17,"sma_120":5183.29},{"date":"2025-08-26","open":4651,"high":4685,"low":4597,"close":4607,"volume":14262,"rsi_14":38.33,"sma_20":4833.75,"sma_60":4995.25,"sma_120":5177.75},{"date":"2025-08-27","open":4607,"high":4626,"low":4559,"close":4588,"volume":12175,"rsi_14":35.94,"sma_20":4827.5,"sma_60":4990.67,"sma_120":5172.29},{"date":"2025-08-28","open":4588,"high":4588,"low":4515,"close":4530,"volume":44966,"rsi_14":18.46,"sma_20":4816.25,"sma_60":4985.08,"sma_120":5165.33},{"date":"2025-08-29","open":4539,"high":4539,"low":4481,"close":4496,"volume":35018,"rsi_14":10.45,"sma_20":4804.25,"sma_60":4976.42,"sma_120":5158.08},{"date":"2025-09-01","open":4476,"high":4602,"low":4476,"close":4554,"volume":29185,"rsi_14":25.0,"sma_20":4800.75,"sma_60":4968.75,"sma_120":5152.08},{"date":"2025-09-02","open":4554,"high":4646,"low":4549,"close":4607,"volume":28577,"rsi_14":37.04,"sma_20":4798.25,"sma_60":4960.67,"sma_120":5146.38},{"date":"2025-09-03","open":4602,"high":4626,"low":4554,"close":4617,"volume":24832,"rsi_14":37.8,"sma_20":4795.25,"sma_60":4953.42,"sma_120":5141.58},{"date":"2025-09-04","open":4612,"high":4670,"low":4588,"close":4641,"volume":18975,"rsi_14":40.0,"sma_20":4793.5,"sma_60":4946.58,"sma_120":5136.25},{"date":"2025-09-05","open":4651,"high":4689,"low":4602,"close":4675,"volume":33193,"rsi_14":55.41,"sma_20":4790.75,"sma_60":4940.17,"sma_120":5131.29},{"date":"2025-09-08","open":4694,"high":4801,"low":4694,"close":4714,"volume":70500,"rsi_14":59.26,"sma_20":4788.75,"sma_60":4935.25,"sma_120":5126.17},{"date":"2025-09-09","open":4704,"high":4728,"low":4665,"close":4714,"volume":25468,"rsi_14":58.23,"sma_20":4787.5,"sma_60":4931.33,"sma_120":5121.62},{"date":"2025-09-10","open":4714,"high":4743,"low":4689,"close":4714,"volume":16082,"rsi_14":57.69,"sma_20":4787.75,"sma_60":4927.42,"sma_120":5117.42},{"date":"2025-09-11","open":4689,"high":4738,"low":4680,"close":4714,"volume":12121,"rsi_14":58.44,"sma_20":4787.75,"sma_60":4923.5,"sma_120":5112.96},{"date":"2025-09-12","open":4728,"high":4728,"low":4656,"close":4714,"volume":20282,"rsi_14":58.44,"sma_20":4787.25,"sma_60":4920.25,"sma_120":5108.83},{"date":"2025-09-15","open":4714,"high":4728,"low":4651,"close":4699,"volume":17202,"rsi_14":63.38,"sma_20":4790.5,"sma_60":4915.92,"sma_120":5104.5},{"date":"2025-09-16","open":4699,"high":4709,"low":4651,"close":4656,"volume":20833,"rsi_14":59.21,"sma_20":4791.25,"sma_60":4912.92,"sma_120":5100.21},{"date":"2025-09-17","open":4656,"high":4675,"low":4612,"close":4656,"volume":11333,"rsi_14":70.31,"sma_20":4791.5,"sma_60":4907.67,"sma_120":5096.25},{"date":"2025-09-18","open":4603,"high":4680,"low":4603,"close":4680,"volume":25212,"rsi_14":82.09,"sma_20":4794.0,"sma_60":4903.08,"sma_120":5092.96},{"date":"2025-09-19","open":4855,"high":4875,"low":4825,"close":4845,"volume":16417,"rsi_14":75.44,"sma_20":4796.25,"sma_60":4899.17,"sma_120":5088.75},{"date":"2025-09-22","open":4665,"high":4709,"low":4617,"close":4651,"volume":19704,"rsi_14":58.18,"sma_20":4796.25,"sma_60":4895.5,"sma_120":5086.5},{"date":"2025-09-23","open":4651,"high":4651,"low":4578,"close":4597,"volume":19705,"rsi_14":46.88,"sma_20":4795.75,"sma_60":4890.75,"sma_120":5083.96},{"date":"2025-09-24","open":4597,"high":4597,"low":4510,"close":4530,"volume":28128,"rsi_14":34.25,"sma_20":4792.75,"sma_60":4884.17,"sma_120":5080.0},{"date":"2025-09-25","open":4520,"high":4559,"low":4481,"close":4520,"volume":22547,"rsi_14":26.47,"sma_20":4792.25,"sma_60":4875.92,"sma_120":5075.71},{"date":"2025-09-26","open":4520,"high":4520,"low":4457,"close":4481,"volume":26535,"rsi_14":14.71,"sma_20":4791.5,"sma_60":4867.33,"sma_120":5071.5},{"date":"2025-09-29","open":4481,"high":4534,"low":4476,"close":4515,"volume":13308,"rsi_14":22.67,"sma_20":4789.5,"sma_60":4860.0,"sma_120":5066.58},{"date":"2025-09-30","open":4515,"high":4515,"low":4486,"close":4496,"volume":7421,"rsi_14":21.52,"sma_20":4783.75,"sma_60":4853.83,"sma_120":5062.5},{"date":"2025-10-01","open":4486,"high":4496,"low":4462,"close":4476,"volume":11457,"rsi_14":20.48,"sma_20":4776.5,"sma_60":4846.5,"sma_120":5055.58},{"date":"2025-10-02","open":4452,"high":4525,"low":4418,"close":4486,"volume":42403,"rsi_14":26.67,"sma_20":4769.75,"sma_60":4839.25,"sma_120":5048.71},{"date":"2025-10-10","open":4515,"high":4534,"low":4399,"close":4438,"volume":52930,"rsi_14":23.53,"sma_20":4757.5,"sma_60":4830.75,"sma_120":5039.29},{"date":"2025-10-13","open":4389,"high":4413,"low":4326,"close":4404,"volume":36364,"rsi_14":24.0,"sma_20":4741.5,"sma_60":4821.33,"sma_120":5030.67},{"date":"2025-10-14","open":4404,"high":4452,"low":4365,"close":4394,"volume":35852,"rsi_14":23.53,"sma_20":4725.0,"sma_60":4812.08,"sma_120":5022.62},{"date":"2025-10-15","open":4399,"high":4447,"low":4379,"close":4428,"volume":27811,"rsi_14":21.21,"sma_20":4710.25,"sma_60":4803.92,"sma_120":5014.46},{"date":"2025-10-16","open":4428,"high":4447,"low":4360,"close":4404,"volume":33614,"rsi_14":20.59,"sma_20":4694.25,"sma_60":4795.5,"sma_120":5007.58},{"date":"2025-10-17","open":4404,"high":4404,"low":4331,"close":4370,"volume":38248,"rsi_14":21.0,"sma_20":4676.5,"sma_60":4786.17,"sma_120":4998.42},{"date":"2025-10-20","open":4360,"high":4418,"low":4345,"close":4404,"volume":27079,"rsi_14":29.17,"sma_20":4661.25,"sma_60":4777.92,"sma_120":4989.21},{"date":"2025-10-21","open":4438,"high":4438,"low":4404,"close":4404,"volume":14337,"rsi_14":34.15,"sma_20":4648.25,"sma_60":4769.33,"sma_120":4980.25},{"date":"2025-10-22","open":4442,"high":4442,"low":4341,"close":4418,"volume":21417,"rsi_14":37.35,"sma_20":4636.0,"sma_60":4762.5,"sma_120":4970.83},{"date":"2025-10-23","open":4442,"high":4447,"low":4389,"close":4389,"volume":8954,"rsi_14":38.27,"sma_20":4619.75,"sma_60":4755.5,"sma_120":4961.42},{"date":"2025-10-24","open":4428,"high":4428,"low":4355,"close":4365,"volume":26982,"rsi_14":30.38,"sma_20":4602.75,"sma_60":4748.33,"sma_120":4952.04},{"date":"2025-10-27","open":4321,"high":4423,"low":4321,"close":4394,"volume":40814,"rsi_14":37.04,"sma_20":4589.5,"sma_60":4741.92,"sma_120":4943.08},{"date":"2025-10-28","open":4394,"high":4438,"low":4312,"close":4408,"volume":31057,"rsi_14":41.25,"sma_20":4579.75,"sma_60":4736.42,"sma_120":4934.67},{"date":"2025-10-29","open":4404,"high":4438,"low":4341,"close":4384,"volume":39981,"rsi_14":33.33,"sma_20":4572.25,"sma_60":4730.83,"sma_120":4925.29},{"date":"2025-10-30","open":4384,"high":4384,"low":4326,"close":4345,"volume":39460,"rsi_14":36.62,"sma_20":4563.25,"sma_60":4723.92,"sma_120":4916.08},{"date":"2025-10-31","open":4345,"high":4355,"low":4297,"close":4316,"volume":46223,"rsi_14":37.14,"sma_20":4554.75,"sma_60":4716.83,"sma_120":4908.38},{"date":"2025-11-03","open":4316,"high":4321,"low":4173,"close":4200,"volume":72450,"rsi_14":28.26,"sma_20":4538.5,"sma_60":4709.58,"sma_120":4898.83},{"date":"2025-11-04","open":4200,"high":4220,"low":4074,"close":4161,"volume":24589,"rsi_14":20.43,"sma_20":4521.25,"sma_60":4701.08,"sma_120":4889.46},{"date":"2025-11-05","open":4152,"high":4152,"low":4026,"close":4089,"volume":46007,"rsi_14":18.45,"sma_20":4501.25,"sma_60":4691.0,"sma_120":4880.29},{"date":"2025-11-06","open":4089,"high":4157,"low":4079,"close":4142,"volume":17996,"rsi_14":28.04,"sma_20":4482.25,"sma_60":4681.83,"sma_120":4870.33},{"date":"2025-11-07","open":4161,"high":4244,"low":4089,"close":4123,"volume":24926,"rsi_14":22.12,"sma_20":4466.0,"sma_60":4671.42,"sma_120":4860.29},{"date":"2025-11-10","open":4123,"high":4181,"low":4123,"close":4142,"volume":22102,"rsi_14":25.0,"sma_20":4452.5,"sma_60":4660.92,"sma_120":4850.83},{"date":"2025-11-11","open":4127,"high":4292,"low":4127,"close":4273,"volume":47602,"rsi_14":38.64,"sma_20":4446.25,"sma_60":4652.92,"sma_120":4844.25},{"date":"2025-11-12","open":4282,"high":4355,"low":4186,"close":4326,"volume":15002,"rsi_14":45.26,"sma_20":4441.0,"sma_60":4646.33,"sma_120":4838.96},{"date":"2025-11-13","open":4278,"high":4321,"low":4263,"close":4307,"volume":24933,"rsi_14":45.59,"sma_20":4436.0,"sma_60":4639.33,"sma_120":4833.83},{"date":"2025-11-14","open":4302,"high":4302,"low":4253,"close":4292,"volume":8304,"rsi_14":42.11,"sma_20":4432.0,"sma_60":4631.92,"sma_120":4828.25},{"date":"2025-11-17","open":4292,"high":4302,"low":4200,"close":4234,"volume":14409,"rsi_14":37.32,"sma_20":4423.25,"sma_60":4625.0,"sma_120":4822.0},{"date":"2025-11-18","open":4195,"high":4229,"low":4127,"close":4137,"volume":14851,"rsi_14":33.76,"sma_20":4409.5,"sma_60":4616.33,"sma_120":4816.21},{"date":"2025-11-19","open":4161,"high":4229,"low":4108,"close":4220,"volume":18914,"rsi_14":42.17,"sma_20":4399.25,"sma_60":4608.92,"sma_120":4810.17},{"date":"2025-11-20","open":4234,"high":4258,"low":4181,"close":4258,"volume":16345,"rsi_14":46.43,"sma_20":4392.5,"sma_60":4602.08,"sma_120":4804.46},{"date":"2025-11-21","open":4210,"high":4253,"low":4176,"close":4215,"volume":4248,"rsi_14":50.98,"sma_20":4384.75,"sma_60":4594.58,"sma_120":4799.21},{"date":"2025-11-24","open":4210,"high":4224,"low":4161,"close":4200,"volume":6226,"rsi_14":52.7,"sma_20":4374.75,"sma_60":4586.83,"sma_120":4793.5},{"date":"2025-11-25","open":4200,"high":4215,"low":4137,"close":4176,"volume":12375,"rsi_14":56.52,"sma_20":4362.75,"sma_60":4579.42,"sma_120":4787.33},{"date":"2025-11-26","open":4166,"high":4215,"low":4157,"close":4157,"volume":13864,"rsi_14":51.15,"sma_20":4351.0,"sma_60":4572.0,"sma_120":4781.33},{"date":"2025-11-27","open":4190,"high":4195,"low":4152,"close":4186,"volume":7951,"rsi_14":54.89,"sma_20":4342.75,"sma_60":4566.08,"sma_120":4775.58},{"date":"2025-11-28","open":4224,"high":4234,"low":4147,"close":4229,"volume":17403,"rsi_14":56.52,"sma_20":4338.25,"sma_60":4561.5,"sma_120":4768.96},{"date":"2025-12-01","open":4224,"high":4360,"low":4190,"close":4273,"volume":46896,"rsi_14":50.0,"sma_20":4342.0,"sma_60":4556.67,"sma_120":4762.71},{"date":"2025-12-02","open":4263,"high":4321,"low":4200,"close":4244,"volume":18608,"rsi_14":42.61,"sma_20":4346.25,"sma_60":4550.42,"sma_120":4755.54},{"date":"2025-12-03","open":4244,"high":4326,"low":4234,"close":4321,"volume":21308,"rsi_14":51.18,"sma_20":4358.25,"sma_60":4545.33,"sma_120":4749.38},{"date":"2025-12-04","open":4321,"high":4360,"low":4282,"close":4302,"volume":19481,"rsi_14":50.78,"sma_20":4366.5,"sma_60":4539.5,"sma_120":4743.04},{"date":"2025-12-05","open":4355,"high":4408,"low":4282,"close":4345,"volume":44784,"rsi_14":59.2,"sma_20":4378.0,"sma_60":4533.83,"sma_120":4737.0},{"date":"2025-12-08","open":4355,"high":4360,"low":4268,"close":4307,"volume":24135,"rsi_14":65.49,"sma_20":4386.5,"sma_60":4526.83,"sma_120":4731.04},{"date":"2025-12-09","open":4278,"high":4331,"low":4249,"close":4287,"volume":27360,"rsi_14":57.0,"sma_20":4387.25,"sma_60":4519.5,"sma_120":4725.42},{"date":"2025-12-10","open":4287,"high":4297,"low":4239,"close":4249,"volume":17171,"rsi_14":49.0,"sma_20":4383.25,"sma_60":4511.5,"sma_120":4719.46},{"date":"2025-12-11","open":4249,"high":4360,"low":4239,"close":4312,"volume":43297,"rsi_14":59.62,"sma_20":4383.5,"sma_60":4504.58,"sma_120":4714.04},{"date":"2025-12-12","open":4312,"high":4438,"low":4292,"close":4389,"volume":37496,"rsi_14":66.67,"sma_20":4388.5,"sma_60":4499.0,"sma_120":4709.62},{"date":"2025-12-15","open":4312,"high":4457,"low":4312,"close":4404,"volume":46086,"rsi_14":70.43,"sma_20":4397.25,"sma_60":4493.92,"sma_120":4704.92},{"date":"2025-12-16","open":4404,"high":4447,"low":4331,"close":4355,"volume":31752,"rsi_14":66.94,"sma_20":4408.5,"sma_60":4488.75,"sma_120":4700.83},{"date":"2025-12-17","open":4438,"high":4438,"low":4345,"close":4355,"volume":13290,"rsi_14":65.22,"sma_20":4415.5,"sma_60":4483.58,"sma_120":4695.62},{"date":"2025-12-18","open":4355,"high":4399,"low":4336,"close":4365,"volume":17600,"rsi_14":62.96,"sma_20":4421.0,"sma_60":4477.75,"sma_120":4690.42},{"date":"2025-12-19","open":4389,"high":4389,"low":4341,"close":4384,"volume":14669,"rsi_14":61.17,"sma_20":4429.75,"sma_60":4472.42,"sma_120":4685.79},{"date":"2025-12-22","open":4389,"high":4394,"low":4370,"close":4389,"volume":11621,"rsi_14":65.31,"sma_20":4439.5,"sma_60":4467.92,"sma_120":4681.71},{"date":"2025-12-23","open":4404,"high":4423,"low":4360,"close":4384,"volume":13963,"rsi_14":57.83,"sma_20":4450.25,"sma_60":4464.25,"sma_120":4677.5},{"date":"2025-12-24","open":4408,"high":4408,"low":4326,"close":4379,"volume":14658,"rsi_14":60.0,"sma_20":4461.75,"sma_60":4461.67,"sma_120":4672.92},{"date":"2025-12-26","open":4379,"high":4379,"low":4341,"close":4360,"volume":9603,"rsi_14":52.0,"sma_20":4470.75,"sma_60":4458.92,"sma_120":4667.42},{"date":"2025-12-29","open":4505,"high":4505,"low":4375,"close":4385,"volume":42199,"rsi_14":43.33,"sma_20":4471.75,"sma_60":4454.92,"sma_120":4661.12},{"date":"2025-12-30","open":4480,"high":4490,"low":4380,"close":4490,"volume":14170,"rsi_14":56.07,"sma_20":4475.75,"sma_60":4452.08,"sma_120":4656.04},{"date":"2026-01-02","open":4500,"high":4500,"low":4420,"close":4500,"volume":15198,"rsi_14":61.39,"sma_20":4481.75,"sma_60":4449.75,"sma_120":4651.79},{"date":"2026-01-05","open":4500,"high":4500,"low":4415,"close":4455,"volume":19204,"rsi_14":50.52,"sma_20":4481.5,"sma_60":4447.0,"sma_120":4646.75},{"date":"2026-01-06","open":4485,"high":4510,"low":4355,"close":4395,"volume":30039,"rsi_14":35.48,"sma_20":4479.25,"sma_60":4442.67,"sma_120":4640.96},{"date":"2026-01-07","open":4400,"high":4480,"low":4300,"close":4355,"volume":57306,"rsi_14":30.61,"sma_20":4472.75,"sma_60":4438.92,"sma_120":4634.83},{"date":"2026-01-08","open":4355,"high":4395,"low":4220,"close":4285,"volume":33511,"rsi_14":29.41,"sma_20":4464.75,"sma_60":4434.58,"sma_120":4627.96},{"date":"2026-01-09","open":4280,"high":4320,"low":4260,"close":4320,"volume":16494,"rsi_14":33.94,"sma_20":4459.5,"sma_60":4431.0,"sma_120":4621.54},{"date":"2026-01-12","open":4320,"high":4335,"low":4275,"close":4300,"volume":16739,"rsi_14":31.53,"sma_20":4455.25,"sma_60":4426.5,"sma_120":4615.21},{"date":"2026-01-13","open":4345,"high":4345,"low":4270,"close":4280,"volume":11102,"rsi_14":27.93,"sma_20":4446.75,"sma_60":4422.08,"sma_120":4608.79},{"date":"2026-01-14","open":4300,"high":4300,"low":4230,"close":4290,"volume":16411,"rsi_14":28.57,"sma_20":4434.75,"sma_60":4418.42,"sma_120":4602.29},{"date":"2026-01-15","open":4330,"high":4355,"low":4260,"close":4280,"volume":27544,"rsi_14":28.32,"sma_20":4421.5,"sma_60":4414.0,"sma_120":4595.96},{"date":"2026-01-16","open":4280,"high":4300,"low":4250,"close":4275,"volume":15866,"rsi_14":28.32,"sma_20":4410.5,"sma_60":4409.5,"sma_120":4589.42},{"date":"2026-01-19","open":4275,"high":4300,"low":4215,"close":4255,"volume":30149,"rsi_14":35.56,"sma_20":4387.0,"sma_60":4400.17,"sma_120":4583.46},{"date":"2026-01-20","open":4235,"high":4330,"low":4225,"close":4310,"volume":19789,"rsi_14":27.5,"sma_20":4376.25,"sma_60":4396.92,"sma_120":4578.12},{"date":"2026-01-21","open":4310,"high":4370,"low":4260,"close":4295,"volume":29021,"rsi_14":24.69,"sma_20":4364.5,"sma_60":4392.92,"sma_120":4572.79},{"date":"2026-01-22","open":4275,"high":4410,"low":4275,"close":4310,"volume":46646,"rsi_14":30.67,"sma_20":4353.75,"sma_60":4388.92,"sma_120":4567.71},{"date":"2026-01-23","open":4310,"high":4350,"low":4285,"close":4315,"volume":18791,"rsi_14":37.5,"sma_20":4343.5,"sma_60":4385.42,"sma_120":4563.0},{"date":"2026-01-26","open":4370,"high":4500,"low":4305,"close":4470,"volume":54184,"rsi_14":63.22,"sma_20":4342.0,"sma_60":4385.17,"sma_120":4559.75},{"date":"2026-01-27","open":4475,"high":4480,"low":4415,"close":4415,"volume":25370,"rsi_14":65.48,"sma_20":4343.5,"sma_60":4384.5,"sma_120":4555.71},{"date":"2026-01-28","open":4445,"high":4485,"low":4370,"close":4400,"volume":24153,"rsi_14":60.0,"sma_20":4339.0,"sma_60":4385.58,"sma_120":4551.71},{"date":"2026-01-29","open":4370,"high":4455,"low":4315,"close":4405,"volume":63755,"rsi_14":63.64,"sma_20":4334.25,"sma_60":4387.42,"sma_120":4548.67},{"date":"2026-01-30","open":4405,"high":4405,"low":4315,"close":4350,"volume":34667,"rsi_14":58.33,"sma_20":4329.0,"sma_60":4389.58,"sma_120":4544.88},{"date":"2026-02-02","open":4305,"high":4345,"low":4205,"close":4230,"volume":59066,"rsi_14":44.34,"sma_20":4320.75,"sma_60":4388.83,"sma_120":4539.92},{"date":"2026-02-03","open":4250,"high":4260,"low":4200,"close":4240,"volume":36858,"rsi_14":46.23,"sma_20":4315.0,"sma_60":4388.58,"sma_120":4535.04},{"date":"2026-02-04","open":4205,"high":4300,"low":4205,"close":4300,"volume":36733,"rsi_14":52.14,"sma_20":4315.75,"sma_60":4389.0,"sma_120":4530.21},{"date":"2026-02-05","open":4310,"high":4325,"low":4250,"close":4300,"volume":35594,"rsi_14":52.14,"sma_20":4314.75,"sma_60":4389.42,"sma_120":4525.17},{"date":"2026-02-06","open":4260,"high":4310,"low":4195,"close":4295,"volume":36180,"rsi_14":53.51,"sma_20":4314.5,"sma_60":4387.5,"sma_120":4520.21},{"date":"2026-02-09","open":4300,"high":4350,"low":4275,"close":4340,"volume":38385,"rsi_14":52.68,"sma_20":4317.5,"sma_60":4385.42,"sma_120":4515.88},{"date":"2026-02-10","open":4340,"high":4395,"low":4340,"close":4395,"volume":34213,"rsi_14":58.33,"sma_20":4322.75,"sma_60":4384.58,"sma_120":4511.96},{"date":"2026-02-11","open":4395,"high":4455,"low":4375,"close":4445,"volume":26246,"rsi_14":60.63,"sma_20":4331.0,"sma_60":4384.83,"sma_120":4508.38},{"date":"2026-02-12","open":4445,"high":4455,"low":4385,"close":4435,"volume":31360,"rsi_14":59.38,"sma_20":4339.0,"sma_60":4385.92,"sma_120":4505.46},{"date":"2026-02-13","open":4435,"high":4455,"low":4370,"close":4435,"volume":22514,"rsi_14":46.39,"sma_20":4347.0,"sma_60":4388.67,"sma_120":4502.5},{"date":"2026-02-19","open":4425,"high":4460,"low":4365,"close":4455,"volume":34738,"rsi_14":54.44,"sma_20":4357.0,"sma_60":4390.33,"sma_120":4499.62},{"date":"2026-02-20","open":4455,"high":4495,"low":4425,"close":4485,"volume":27388,"rsi_14":59.14,"sma_20":4365.75,"sma_60":4391.83,"sma_120":4496.96},{"date":"2026-02-23","open":4485,"high":4550,"low":4475,"close":4535,"volume":63429,"rsi_14":62.75,"sma_20":4377.75,"sma_60":4394.92,"sma_120":4494.75},{"date":"2026-02-24","open":4500,"high":4555,"low":4450,"close":4455,"volume":60094,"rsi_14":59.81,"sma_20":4385.0,"sma_60":4396.92,"sma_120":4491.88},{"date":"2026-02-25","open":4500,"high":4510,"low":4410,"close":4490,"volume":58801,"rsi_14":78.89,"sma_20":4393.75,"sma_60":4399.92,"sma_120":4489.67},{"date":"2026-02-26","open":4525,"high":4525,"low":4350,"close":4350,"volume":100858,"rsi_14":59.48,"sma_20":4387.75,"sma_60":4400.17,"sma_120":4483.12},{"date":"2026-02-27","open":4395,"high":4410,"low":4325,"close":4330,"volume":44247,"rsi_14":52.78,"sma_20":4383.5,"sma_60":4401.08,"sma_120":4483.58},{"date":"2026-03-03","open":4280,"high":4320,"low":4215,"close":4250,"volume":83791,"rsi_14":45.97,"sma_20":4376.0,"sma_60":4399.17,"sma_120":4480.33},{"date":"2026-03-04","open":4225,"high":4225,"low":3920,"close":3920,"volume":121576,"rsi_14":30.16,"sma_20":4351.75,"sma_60":4391.0,"sma_120":4473.83},{"date":"2026-03-05","open":4020,"high":4145,"low":4020,"close":4110,"volume":46463,"rsi_14":39.45,"sma_20":4339.75,"sma_60":4386.5,"sma_120":4468.46},{"date":"2026-03-06","open":4160,"high":4160,"low":4050,"close":4130,"volume":34774,"rsi_14":37.44,"sma_20":4334.75,"sma_60":4381.0,"sma_120":4463.17},{"date":"2026-03-09","open":4130,"high":4130,"low":3930,"close":3955,"volume":46292,"rsi_14":29.24,"sma_20":4320.5,"sma_60":4372.92,"sma_120":4456.21},{"date":"2026-03-10","open":4025,"high":4065,"low":4000,"close":4065,"volume":20945,"rsi_14":35.55,"sma_20":4308.75,"sma_60":4365.92,"sma_120":4449.88},{"date":"2026-03-11","open":4100,"high":4145,"low":4050,"close":4130,"volume":28307,"rsi_14":38.66,"sma_20":4300.25,"sma_60":4360.67,"sma_120":4443.75},{"date":"2026-03-12","open":4150,"high":4155,"low":4065,"close":4130,"volume":23691,"rsi_14":37.74,"sma_20":4292.0,"sma_60":4355.75,"sma_120":4437.62},{"date":"2026-03-13","open":4090,"high":4205,"low":4080,"close":4200,"volume":23875,"rsi_14":39.56,"sma_20":4285.0,"sma_60":4352.67,"sma_120":4432.08},{"date":"2026-03-16","open":4200,"high":4200,"low":4155,"close":4195,"volume":7625,"rsi_14":37.12,"sma_20":4275.0,"sma_60":4344.17,"sma_120":4421.58},{"date":"2026-03-17","open":4160,"high":4300,"low":4160,"close":4290,"volume":18791,"rsi_14":43.82,"sma_20":4267.25,"sma_60":4344.42,"sma_120":4421.71},{"date":"2026-03-18","open":4290,"high":4320,"low":4255,"close":4310,"volume":26407,"rsi_14":43.18,"sma_20":4261.0,"sma_60":4340.5,"sma_120":4417.21},{"date":"2026-03-19","open":4300,"high":4305,"low":4240,"close":4265,"volume":20228,"rsi_14":46.53,"sma_20":4252.5,"sma_60":4336.67,"sma_120":4412.71},{"date":"2026-03-20","open":4330,"high":4330,"low":4255,"close":4315,"volume":30141,"rsi_14":49.4,"sma_20":4245.5,"sma_60":4333.67,"sma_120":4408.62},{"date":"2026-03-23","open":4300,"high":4410,"low":4245,"close":4250,"volume":91974,"rsi_14":50.0,"sma_20":4233.75,"sma_60":4329.42,"sma_120":4403.58},{"date":"2026-03-24","open":4280,"high":4315,"low":4245,"close":4260,"volume":31068,"rsi_14":68.48,"sma_20":4220.0,"sma_60":4325.0,"sma_120":4398.71},{"date":"2026-03-25","open":4255,"high":4300,"low":4230,"close":4260,"volume":26362,"rsi_14":60.27,"sma_20":4210.25,"sma_60":4320.5,"sma_120":4394.21},{"date":"2026-03-26","open":4290,"high":4300,"low":4215,"close":4260,"volume":18243,"rsi_14":59.15,"sma_20":4198.75,"sma_60":4316.08,"sma_120":4390.17},{"date":"2026-03-27","open":4185,"high":4315,"low":4185,"close":4290,"volume":24210,"rsi_14":79.65,"sma_20":4195.75,"sma_60":4312.25,"sma_120":4386.96},{"date":"2026-03-30","open":4220,"high":4265,"low":4200,"close":4250,"volume":31363,"rsi_14":68.69,"sma_20":4191.75,"sma_60":4308.08,"sma_120":4383.5},{"date":"2026-03-31","open":4255,"high":4255,"low":4125,"close":4210,"volume":22759,"rsi_14":58.51,"sma_20":4189.75,"sma_60":4305.17,"sma_120":4380.04},{"date":"2026-04-01","open":4270,"high":4390,"low":4190,"close":4360,"volume":28115,"rsi_14":68.55,"sma_20":4211.75,"sma_60":4303.0,"sma_120":4377.54},{"date":"2026-04-02","open":4345,"high":4405,"low":4220,"close":4275,"volume":38619,"rsi_14":55.91,"sma_20":4220.0,"sma_60":4299.25,"sma_120":4374.5},{"date":"2026-04-03","open":4330,"high":4330,"low":4230,"close":4310,"volume":15179,"rsi_14":58.65,"sma_20":4229.0,"sma_60":4296.83,"sma_120":4371.92},{"date":"2026-04-06","open":4310,"high":4315,"low":4180,"close":4240,"volume":41969,"rsi_14":46.09,"sma_20":4243.25,"sma_60":4294.25,"sma_120":4368.46},{"date":"2026-04-07","open":4255,"high":4330,"low":4165,"close":4190,"volume":28277,"rsi_14":41.04,"sma_20":4249.5,"sma_60":4291.5,"sma_120":4365.21},{"date":"2026-04-08","open":4320,"high":4320,"low":4190,"close":4220,"volume":53537,"rsi_14":46.56,"sma_20":4254.0,"sma_60":4290.42,"sma_120":4362.5},{"date":"2026-04-09","open":4240,"high":4255,"low":4140,"close":4200,"volume":42347,"rsi_14":40.8,"sma_20":4257.5,"sma_60":4288.42,"sma_120":4359.71},{"date":"2026-04-10","open":4230,"high":4365,"low":4195,"close":4330,"volume":31895,"rsi_14":55.8,"sma_20":4264.0,"sma_60":4288.92,"sma_120":4357.71},{"date":"2026-04-13","open":4330,"high":4370,"low":4275,"close":4340,"volume":27462,"rsi_14":55.8,"sma_20":4271.25,"sma_60":4289.92,"sma_120":4356.0},{"date":"2026-04-14","open":4395,"high":4395,"low":4305,"close":4330,"volume":14602,"rsi_14":55.0,"sma_20":4273.25,"sma_60":4290.58,"sma_120":4354.5},{"date":"2026-04-15","open":4355,"high":4395,"low":4330,"close":4380,"volume":37682,"rsi_14":58.0,"sma_20":4276.75,"sma_60":4292.25,"sma_120":4353.12},{"date":"2026-04-16","open":4400,"high":4465,"low":4385,"close":4445,"volume":62872,"rsi_14":59.87,"sma_20":4285.75,"sma_60":4295.08,"sma_120":4352.29},{"date":"2026-04-17","open":4450,"high":4480,"low":4425,"close":4440,"volume":45036,"rsi_14":62.67,"sma_20":4292.0,"sma_60":4298.17,"sma_120":4351.29},{"date":"2026-04-20","open":4440,"high":4510,"low":4380,"close":4490,"volume":57610,"rsi_14":68.42,"sma_20":4304.0,"sma_60":4301.17,"sma_120":4350.96},{"date":"2026-04-21","open":4520,"high":4560,"low":4460,"close":4490,"volume":58900,"rsi_14":60.66,"sma_20":4315.5,"sma_60":4304.42,"sma_120":4350.83},{"date":"2026-04-22","open":4460,"high":4490,"low":4435,"close":4475,"volume":37042,"rsi_14":68.52,"sma_20":4326.25,"sma_60":4307.17,"sma_120":4350.33},{"date":"2026-04-23","open":4475,"high":4485,"low":4430,"close":4480,"volume":28042,"rsi_14":66.67,"sma_20":4337.25,"sma_60":4309.92,"sma_120":4349.75},{"date":"2026-04-24","open":4480,"high":4515,"low":4455,"close":4495,"volume":37453,"rsi_14":78.02,"sma_20":4347.5,"sma_60":4310.33,"sma_120":4349.5},{"date":"2026-04-27","open":4515,"high":4520,"low":4470,"close":4490,"volume":27593,"rsi_14":86.59,"sma_20":4359.5,"sma_60":4311.58,"sma_120":4349.54},{"date":"2026-04-28","open":4495,"high":4500,"low":4430,"close":4460,"volume":29295,"rsi_14":79.27,"sma_20":4372.0,"sma_60":4312.58,"sma_120":4349.58},{"date":"2026-04-29","open":4480,"high":4480,"low":4400,"close":4480,"volume":28587,"rsi_14":84.15,"sma_20":4378.0,"sma_60":4313.83,"sma_120":4350.62},{"date":"2026-04-30","open":4480,"high":4510,"low":4450,"close":4480,"volume":23803,"rsi_14":78.85,"sma_20":4418.75,"sma_60":4313.67,"sma_120":4269.12},{"date":"2026-05-04","open":4485,"high":4490,"low":4350,"close":4370,"volume":65655,"rsi_14":53.95,"sma_20":4391.25,"sma_60":4318.33,"sma_120":4353.58},{"date":"2026-05-06","open":4410,"high":4420,"low":4210,"close":4230,"volume":40346,"rsi_14":40.2,"sma_20":4390.75,"sma_60":4318.17,"sma_120":4353.21},{"date":"2026-05-07","open":4235,"high":4305,"low":4200,"close":4250,"volume":23650,"rsi_14":36.46,"sma_20":4393.75,"sma_60":4317.33,"sma_120":4353.17},{"date":"2026-05-08","open":4250,"high":4250,"low":4185,"close":4220,"volume":31571,"rsi_14":24.72,"sma_20":4393.75,"sma_60":4316.0,"sma_120":4352.71},{"date":"2026-05-11","open":4225,"high":4240,"low":4100,"close":4235,"volume":40042,"rsi_14":27.47,"sma_20":4395.5,"sma_60":4315.0,"sma_120":4351.25},{"date":"2026-05-12","open":4235,"high":4235,"low":4120,"close":4155,"volume":32788,"rsi_14":15.46,"sma_20":4386.75,"sma_60":4311.92,"sma_120":4348.67},{"date":"2026-05-13","open":4155,"high":4160,"low":4050,"close":4095,"volume":33861,"rsi_14":13.76,"sma_20":4374.5,"sma_60":4306.92,"sma_120":4345.75},{"date":"2026-05-14","open":4070,"high":4120,"low":4045,"close":4075,"volume":50694,"rsi_14":13.64,"sma_20":4361.75,"sma_60":4300.75,"sma_120":4342.79},{"date":"2026-05-15","open":4080,"high":4125,"low":3970,"close":3990,"volume":29336,"rsi_14":11.11,"sma_20":4342.25,"sma_60":4293.33,"sma_120":4339.62},{"date":"2026-05-18","open":3990,"high":4050,"low":3900,"close":3990,"volume":41889,"rsi_14":8.94,"sma_20":4319.5,"sma_60":4285.92,"sma_120":4337.29},{"date":"2026-05-19","open":4070,"high":4070,"low":3885,"close":3970,"volume":29632,"rsi_14":8.73,"sma_20":4296.0,"sma_60":4277.83,"sma_120":4334.08},{"date":"2026-05-20","open":3970,"high":3975,"low":3800,"close":3810,"volume":32601,"rsi_14":7.24,"sma_20":4262.0,"sma_60":4266.58,"sma_120":4329.21},{"date":"2026-05-21","open":3720,"high":3865,"low":3620,"close":3820,"volume":68635,"rsi_14":6.0,"sma_20":4228.5,"sma_60":4254.67,"sma_120":4324.79},{"date":"2026-05-22","open":3820,"high":3910,"low":3775,"close":3865,"volume":19005,"rsi_14":11.32,"sma_20":4198.0,"sma_60":4244.83,"sma_120":4320.88},{"date":"2026-05-26","open":3870,"high":3895,"low":3805,"close":3845,"volume":43505,"rsi_14":12.77,"sma_20":4166.25,"sma_60":4234.08,"sma_120":4317.0},{"date":"2026-05-27","open":3845,"high":3845,"low":3620,"close":3655,"volume":59482,"rsi_14":11.92,"sma_20":4124.25,"sma_60":4222.5,"sma_120":4311.71},{"date":"2026-05-28","open":3655,"high":3695,"low":3580,"close":3685,"volume":60758,"rsi_14":13.07,"sma_20":4084.0,"sma_60":4211.75,"sma_120":4306.42},{"date":"2026-05-29","open":3685,"high":3690,"low":3595,"close":3675,"volume":28000,"rsi_14":13.42,"sma_20":4044.75,"sma_60":4202.17,"sma_120":4300.67},{"date":"2026-06-01","open":3690,"high":3690,"low":3440,"close":3460,"volume":78320,"rsi_14":8.99,"sma_20":3993.75,"sma_60":4194.5,"sma_120":4292.75},{"date":"2026-06-02","open":3460,"high":3640,"low":3400,"close":3570,"volume":57637,"rsi_14":20.0,"sma_20":3948.25,"sma_60":4185.5,"sma_120":4286.0},{"date":"2026-06-04","open":3570,"high":3570,"low":3460,"close":3475,"volume":19404,"rsi_14":19.31,"sma_20":3903.5,"sma_60":4174.58,"sma_120":4277.79},{"date":"2026-06-05","open":3550,"high":3580,"low":3420,"close":3480,"volume":33816,"rsi_14":20.1,"sma_20":3866.0,"sma_60":4166.67,"sma_120":4269.79},{"date":"2026-06-08","open":3400,"high":3455,"low":3325,"close":3390,"volume":33146,"rsi_14":20.0,"sma_20":3823.0,"sma_60":4155.42,"sma_120":4260.67},{"date":"2026-06-09","open":3320,"high":3480,"low":3320,"close":3385,"volume":25605,"rsi_14":19.9,"sma_20":3781.25,"sma_60":4143.0,"sma_120":4251.83},{"date":"2026-06-10","open":3405,"high":3440,"low":3330,"close":3350,"volume":18297,"rsi_14":19.61,"sma_20":3737.0,"sma_60":4130.0,"sma_120":4242.88},{"date":"2026-06-11","open":3350,"high":3475,"low":3345,"close":3425,"volume":28859,"rsi_14":29.41,"sma_20":3700.5,"sma_60":4117.08,"sma_120":4234.88},{"date":"2026-06-12","open":3425,"high":3590,"low":3425,"close":3500,"volume":18661,"rsi_14":34.0,"sma_20":3670.75,"sma_60":4105.5,"sma_120":4226.96},{"date":"2026-06-15","open":3510,"high":3595,"low":3510,"close":3580,"volume":26549,"rsi_14":36.23,"sma_20":3646.0,"sma_60":4093.67,"sma_120":4219.04},{"date":"2026-06-16","open":3580,"high":3600,"low":3535,"close":3550,"volume":13859,"rsi_14":35.89,"sma_20":3624.0,"sma_60":4081.0,"sma_120":4210.75},{"date":"2026-06-17","open":3570,"high":3650,"low":3565,"close":3620,"volume":23132,"rsi_14":65.22,"sma_20":3522.25,"sma_60":3998.0,"sma_120":4155.12},{"date":"2026-06-18","open":3650,"high":3690,"low":3545,"close":3555,"volume":17945,"rsi_14":43.23,"sma_20":3584.75,"sma_60":4057.58,"sma_120":4195.62},{"date":"2026-06-19","open":3550,"high":3555,"low":3360,"close":3360,"volume":33718,"rsi_14":36.24,"sma_20":3562.25,"sma_60":4042.75,"sma_120":4186.08},{"date":"2026-06-22","open":3350,"high":3425,"low":3315,"close":3360,"volume":28144,"rsi_14":44.62,"sma_20":3539.25,"sma_60":4027.75,"sma_120":4176.38},{"date":"2026-06-23","open":3360,"high":3360,"low":3180,"close":3230,"volume":49444,"rsi_14":32.11,"sma_20":3507.5,"sma_60":4010.58,"sma_120":4165.54},{"date":"2026-06-24","open":3150,"high":3260,"low":3150,"close":3220,"volume":36626,"rsi_14":35.26,"sma_20":3476.25,"sma_60":3993.25,"sma_120":4154.67},{"date":"2026-06-25","open":3220,"high":3280,"low":3110,"close":3115,"volume":28589,"rsi_14":31.09,"sma_20":3449.25,"sma_60":3973.67,"sma_120":4142.96},{"date":"2026-06-26","open":3200,"high":3200,"low":2995,"close":3030,"volume":36357,"rsi_14":31.25,"sma_20":3416.5,"sma_60":3953.33,"sma_120":4130.71},{"date":"2026-06-29","open":2970,"high":3295,"low":2970,"close":3270,"volume":32796,"rsi_14":45.19,"sma_20":3396.25,"sma_60":3937.67,"sma_120":4121.42},{"date":"2026-06-30","open":3270,"high":3305,"low":3215,"close":3260,"volume":23144,"rsi_14":46.15,"sma_20":3386.25,"sma_60":3919.33,"sma_120":4111.17},{"date":"2026-07-01","open":3235,"high":3285,"low":3210,"close":3275,"volume":11540,"rsi_14":43.24,"sma_20":3371.5,"sma_60":3902.67,"sma_120":4100.96},{"date":"2026-07-02","open":3305,"high":3335,"low":3170,"close":3270,"volume":27465,"rsi_14":38.94,"sma_20":3361.25,"sma_60":3885.33,"sma_120":4091.08},{"date":"2026-07-03","open":3305,"high":3305,"low":3205,"close":3290,"volume":13428,"rsi_14":35.2,"sma_20":3351.75,"sma_60":3869.5,"sma_120":4081.88},{"date":"2026-07-06","open":3295,"high":3410,"low":3295,"close":3400,"volume":26216,"rsi_14":42.92,"sma_20":3352.25,"sma_60":3856.33,"sma_120":4073.92},{"date":"2026-07-07","open":3415,"high":3485,"low":3325,"close":3370,"volume":35796,"rsi_14":37.75,"sma_20":3351.5,"sma_60":3842.17,"sma_120":4066.29},{"date":"2026-07-08","open":3345,"high":3430,"low":3305,"close":3320,"volume":28145,"rsi_14":38.31,"sma_20":3350.0,"sma_60":3827.5,"sma_120":4057.96},{"date":"2026-07-09","open":3375,"high":3375,"low":3125,"close":3240,"volume":16830,"rsi_14":43.26,"sma_20":3340.75,"sma_60":3809.33,"sma_120":4049.12},{"date":"2026-07-10","open":3255,"high":3350,"low":3255,"close":3290,"volume":14953,"rsi_14":46.28,"sma_20":3330.25,"sma_60":3791.83,"sma_120":4040.88},{"date":"2026-07-13","open":3290,"high":3380,"low":3230,"close":3265,"volume":19014,"rsi_14":52.1,"sma_20":3314.5,"sma_60":3774.08,"sma_120":4032.33},{"date":"2026-07-14","open":3270,"high":3300,"low":3195,"close":3260,"volume":6038,"rsi_14":52.41,"sma_20":3300.0,"sma_60":3755.42,"sma_120":4023.83},{"date":"2026-07-15","open":3260,"high":3350,"low":3235,"close":3350,"volume":18456,"rsi_14":64.42,"sma_20":3286.5,"sma_60":3737.17,"sma_120":4016.12},{"date":"2026-07-16","open":3305,"high":3400,"low":3305,"close":3380,"volume":11558,"rsi_14":73.03,"sma_20":3277.75,"sma_60":3719.5,"sma_120":4008.83},{"date":"2026-07-20","open":3370,"high":3370,"low":3220,"close":3220,"volume":12625,"rsi_14":46.32,"sma_20":3270.75,"sma_60":3698.33,"sma_120":3999.75},{"date":"2026-07-21","open":3220,"high":3320,"low":3200,"close":3300,"volume":11267,"rsi_14":52.67,"sma_20":3267.75,"sma_60":3678.5,"sma_120":3991.46},{"date":"2026-07-22","open":3315,"high":3355,"low":3260,"close":3300,"volume":7448,"rsi_14":51.7,"sma_20":3271.25,"sma_60":3658.92,"sma_120":3983.04},{"date":"2026-07-23","open":3310,"high":3370,"low":3225,"close":3360,"volume":15097,"rsi_14":55.7,"sma_20":3278.25,"sma_60":3640.25,"sma_120":3975.08},{"date":"2026-07-24","open":3315,"high":3400,"low":3315,"close":3365,"volume":10790,"rsi_14":54.84,"sma_20":3290.75,"sma_60":3621.42,"sma_120":3965.88},{"date":"2026-07-27","open":3365,"high":3480,"low":3340,"close":3340,"volume":12474,"rsi_14":45.65,"sma_20":3306.25,"sma_60":3602.25,"sma_120":3956.92},{"date":"2026-07-28","open":3315,"high":3375,"low":3210,"close":3255,"volume":20630,"rsi_14":42.28,"sma_20":3305.5,"sma_60":3582.17,"sma_120":3947.38},{"date":"2026-07-29","open":3305,"high":3305,"low":3115,"close":3145,"volume":31356,"rsi_14":39.13,"sma_20":3299.75,"sma_60":3559.92,"sma_120":3936.88},{"date":"2026-07-30","open":3145,"high":3285,"low":3145,"close":3150,"volume":20980,"rsi_14":43.84,"sma_20":3293.5,"sma_60":3537.75,"sma_120":3926.88},{"date":"2026-07-31","open":3145,"high":3285,"low":3145,"close":3275,"volume":17294,"rsi_14":49.07,"sma_20":3293.75,"sma_60":3519.5,"sma_120":3918.92},{"date":"2026-08-03","open":3280,"high":3465,"low":3280,"close":3420,"volume":40947,"rsi_14":58.38,"sma_20":3300.25,"sma_60":3506.0,"sma_120":3912.08},{"date":"2026-08-04","open":3480,"high":3515,"low":3425,"close":3460,"volume":17507,"rsi_14":60.42,"sma_20":3303.25,"sma_60":3492.83,"sma_120":3905.08},{"date":"2026-08-05","open":3450,"high":3510,"low":3415,"close":3460,"volume":38885,"rsi_14":56.32,"sma_20":3307.75,"sma_60":3480.17,"sma_120":3898.08},{"date":"2026-08-06","open":3460,"high":3530,"low":3410,"close":3430,"volume":30871,"rsi_14":52.87,"sma_20":3313.25,"sma_60":3466.75,"sma_120":3890.88},{"date":"2026-08-07","open":3510,"high":3545,"low":3445,"close":3540,"volume":31007,"rsi_14":69.51,"sma_20":3328.25,"sma_60":3456.5,"sma_120":3884.21},{"date":"2026-08-10","open":3505,"high":3725,"low":3445,"close":3720,"volume":51192,"rsi_14":72.83,"sma_20":3349.75,"sma_60":3450.25,"sma_120":3878.58},{"date":"2026-08-11","open":3735,"high":3835,"low":3720,"close":3825,"volume":24204,"rsi_14":75.61,"sma_20":3377.75,"sma_60":3446.08,"sma_120":3873.42},{"date":"2026-08-12","open":3825,"high":3840,"low":3700,"close":3715,"volume":35519,"rsi_14":66.51,"sma_20":3400.5,"sma_60":3441.5,"sma_120":3867.42},{"date":"2026-08-13","open":3675,"high":3800,"low":3655,"close":3770,"volume":30800,"rsi_14":68.0,"sma_20":3421.5,"sma_60":3437.83,"sma_120":3861.88},{"date":"2026-08-14","open":3790,"high":3800,"low":3700,"close":3785,"volume":19806,"rsi_14":69.96,"sma_20":3441.75,"sma_60":3434.75,"sma_120":3856.29},{"date":"2026-08-18","open":3780,"high":3785,"low":3535,"close":3560,"volume":68370,"rsi_14":62.15,"sma_20":3458.75,"sma_60":3430.58,"sma_120":3848.58},{"date":"2026-08-19","open":3455,"high":3560,"low":3445,"close":3480,"volume":28094,"rsi_14":63.67,"sma_20":3467.75,"sma_60":3424.92,"sma_120":3839.79},{"date":"2026-08-20","open":3455,"high":3500,"low":3325,"close":3380,"volume":55511,"rsi_14":58.71,"sma_20":3471.75,"sma_60":3416.83,"sma_120":3830.83},{"date":"2026-08-21","open":3355,"high":3365,"low":3230,"close":3335,"volume":38784,"rsi_14":52.42,"sma_20":3470.5,"sma_60":3408.33,"sma_120":3821.21},{"date":"2026-08-24","open":3315,"high":3505,"low":3315,"close":3420,"volume":30836,"rsi_14":50.0,"sma_20":3473.25,"sma_60":3404.42,"sma_120":3813.46},{"date":"2026-08-25","open":3420,"high":3470,"low":3380,"close":3450,"volume":16003,"rsi_14":49.57,"sma_20":3478.75,"sma_60":3400.5,"sma_120":3806.12},{"date":"2026-08-26","open":3450,"high":3480,"low":3400,"close":3420,"volume":7205,"rsi_14":48.33,"sma_20":3487.0,"sma_60":3396.25,"sma_120":3799.21},{"date":"2026-08-27","open":3395,"high":3445,"low":3395,"close":3430,"volume":15069,"rsi_14":50.0,"sma_20":3501.25,"sma_60":3395.75,"sma_120":3795.12},{"date":"2026-08-28","open":3405,"high":3480,"low":3375,"close":3465,"volume":13544,"rsi_14":46.61,"sma_20":3517.0,"sma_60":3394.0,"sma_120":3789.75},{"date":"2026-08-31","open":3460,"high":3465,"low":3405,"close":3465,"volume":5770,"rsi_14":36.22,"sma_20":3526.5,"sma_60":3393.83,"sma_120":3784.21},{"date":"2026-09-01","open":3430,"high":3490,"low":3400,"close":3490,"volume":13279,"rsi_14":30.18,"sma_20":3530.0,"sma_60":3394.0,"sma_120":3780.33},{"date":"2026-09-02","open":3405,"high":3475,"low":3380,"close":3470,"volume":5631,"rsi_14":33.77,"sma_20":3530.5,"sma_60":3395.33,"sma_120":3775.38},{"date":"2026-09-03","open":3470,"high":3485,"low":3385,"close":3430,"volume":11460,"rsi_14":27.03,"sma_20":3529.0,"sma_60":3396.08,"sma_120":3769.54},{"date":"2026-09-04","open":3410,"high":3450,"low":3410,"close":3450,"volume":9362,"rsi_14":27.52,"sma_20":3530.0,"sma_60":3397.75,"sma_120":3763.88},{"date":"2026-09-07","open":3425,"high":3480,"low":3425,"close":3450,"volume":16624,"rsi_14":39.42,"sma_20":3525.5,"sma_60":3398.17,"sma_120":3757.62},{"date":"2026-09-08","open":3450,"high":3480,"low":3410,"close":3450,"volume":6314,"rsi_14":46.59,"sma_20":3512.0,"sma_60":3397.33,"sma_120":3751.42},{"date":"2026-09-09","open":3425,"high":3445,"low":3380,"close":3410,"volume":17795,"rsi_14":53.95,"sma_20":3491.25,"sma_60":3394.5,"sma_120":3744.08},{"date":"2026-09-10","open":3380,"high":3410,"low":3340,"close":3400,"volume":7860,"rsi_14":59.42,"sma_20":3475.5,"sma_60":3392.0,"sma_120":3736.5},{"date":"2026-09-11","open":3395,"high":3395,"low":3360,"close":3380,"volume":9777,"rsi_14":42.86,"sma_20":3456.0,"sma_60":3388.0,"sma_120":3729.12},{"date":"2026-09-14","open":3330,"high":3445,"low":3330,"close":3395,"volume":29237,"rsi_14":39.62,"sma_20":3436.5,"sma_60":3385.33,"sma_120":3721.46},{"date":"2026-09-15","open":3420,"high":3580,"low":3370,"close":3405,"volume":7185,"rsi_14":46.94,"sma_20":3428.75,"sma_60":3386.08,"sma_120":3714.42},{"date":"2026-09-16","open":3415,"high":3925,"low":3330,"close":3430,"volume":6068,"rsi_14":50.0,"sma_20":3426.25,"sma_60":3387.25,"sma_120":3707.5},{"date":"2026-09-17","open":3480,"high":3480,"low":3375,"close":3390,"volume":2991,"rsi_14":35.85,"sma_20":3426.75,"sma_60":3389.92,"sma_120":3700.25},{"date":"2026-09-18","open":3390,"high":3445,"low":3345,"close":3390,"volume":13307,"rsi_14":35.85,"sma_20":3429.5,"sma_60":3392.75,"sma_120":3693.0},{"date":"2026-09-21","open":3350,"high":3550,"low":3350,"close":3390,"volume":3805,"rsi_14":29.17,"sma_20":3428.0,"sma_60":3397.33,"sma_120":3685.5},{"date":"2026-09-22","open":3350,"high":3925,"low":3320,"close":3380,"volume":9414,"rsi_14":30.43,"sma_20":3424.5,"sma_60":3403.17,"sma_120":3678.25},{"date":"2026-09-23","open":3390,"high":3500,"low":3390,"close":3450,"volume":32464,"rsi_14":53.85,"sma_20":3426.0,"sma_60":3406.17,"sma_120":3671.92},{"date":"2026-09-28","open":3480,"high":3500,"low":3430,"close":3435,"volume":3412,"rsi_14":47.06,"sma_20":3426.25,"sma_60":3409.08,"sma_120":3664.21},{"date":"2026-09-29","open":3440,"high":3500,"low":3230,"close":3430,"volume":19181,"rsi_14":46.15,"sma_20":3424.5,"sma_60":3411.67,"sma_120":3657.17},{"date":"2026-09-30","open":3425,"high":3485,"low":3410,"close":3450,"volume":6682,"rsi_14":50.0,"sma_20":3423.75,"sma_60":3414.67,"sma_120":3650.0},{"date":"2026-10-01","open":3480,"high":3500,"low":3425,"close":3495,"volume":7163,"rsi_14":64.91,"sma_20":3424.0,"sma_60":3418.08,"sma_120":3643.79},{"date":"2026-10-02","open":3490,"high":3490,"low":3435,"close":3455,"volume":4129,"rsi_14":58.73,"sma_20":3423.25,"sma_60":3419.0,"sma_120":3637.67},{"date":"2026-10-06","open":3505,"high":3505,"low":3410,"close":3490,"volume":11547,"rsi_14":66.67,"sma_20":3426.25,"sma_60":3421.0,"sma_120":3631.58},{"date":"2026-10-07","open":3530,"high":3530,"low":3405,"close":3485,"volume":14347,"rsi_14":64.06,"sma_20":3428.0,"sma_60":3423.75,"sma_120":3625.62},{"date":"2026-10-08","open":3500,"high":3520,"low":3465,"close":3515,"volume":3234,"rsi_14":66.18,"sma_20":3431.25,"sma_60":3428.33,"sma_120":3618.83},{"date":"2026-10-12","open":3500,"high":3515,"low":3415,"close":3440,"volume":4837,"rsi_14":51.28,"sma_20":3430.75,"sma_60":3430.83,"sma_120":3611.33},{"date":"2026-10-13","open":3485,"high":3485,"low":3315,"close":3400,"volume":10489,"rsi_14":51.28,"sma_20":3430.25,"sma_60":3433.08,"sma_120":3603.58},{"date":"2026-10-14","open":3320,"high":3470,"low":3320,"close":3470,"volume":4512,"rsi_14":58.7,"sma_20":3433.75,"sma_60":3436.58,"sma_120":3596.0},{"date":"2026-10-15","open":3380,"high":3450,"low":3250,"close":3340,"volume":13568,"rsi_14":45.76,"sma_20":3431.75,"sma_60":3436.42,"sma_120":3586.79},{"date":"2026-10-16","open":3325,"high":3435,"low":3300,"close":3410,"volume":9363,"rsi_14":52.31,"sma_20":3432.5,"sma_60":3436.92,"sma_120":3578.21},{"date":"2026-10-19","open":3340,"high":3410,"low":3340,"close":3385,"volume":4332,"rsi_14":44.63,"sma_20":3431.5,"sma_60":3439.67,"sma_120":3569.0},{"date":"2026-10-20","open":3380,"high":3440,"low":3165,"close":3370,"volume":2538,"rsi_14":44.63,"sma_20":3428.5,"sma_60":3440.83,"sma_120":3559.67},{"date":"2026-10-21","open":3345,"high":3370,"low":3300,"close":3370,"volume":6906,"rsi_14":45.0,"sma_20":3427.5,"sma_60":3442.0,"sma_120":3550.46},{"date":"2026-10-22","open":3370,"high":3385,"low":3200,"close":3330,"volume":7323,"rsi_14":40.32,"sma_20":3424.5,"sma_60":3441.5,"sma_120":3540.88},{"date":"2026-10-23","open":3301,"high":3321,"low":3205,"close":3235,"volume":7380}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":608.58,"pbr":0.34,"per":5.32,"roa":2.19,"roe":2.97,"grade":"C","comment":"PER 5.26배, ROE 2.97%","revenue":171004554754.0,"analysis":"PER 5.3배입니다. ROE 3.0%입니다. 시가총액 409.67억. 매출 1710.05억, 영업이익 95.56억.","eps_basis":"TTM","debt_ratio":0.3527247515227283,"market_cap":41415362860,"net_income":7561503969.0,"total_debt":42343630390.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.17,"total_assets":162390863274.0,"total_equity":120047232884.0,"profit_margin":4.42,"revenue_basis":"TTM","dividend_yield":4.2748,"net_income_basis":"TTM","operating_income":9556170522.0,"operating_margin":5.59,"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":3235.0,"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":5560.0},{"date":"2016-10-25","close":5660.0},{"date":"2016-10-26","close":5560.0},{"date":"2016-10-27","close":5650.0},{"date":"2016-10-28","close":5500.0},{"date":"2016-10-31","close":5170.0},{"date":"2016-11-01","close":5230.0},{"date":"2016-11-02","close":5070.0},{"date":"2016-11-03","close":5120.0},{"date":"2016-11-04","close":5120.0},{"date":"2016-11-07","close":5250.0},{"date":"2016-11-08","close":5330.0},{"date":"2016-11-09","close":4960.0},{"date":"2016-11-10","close":5210.0},{"date":"2016-11-11","close":5240.0},{"date":"2016-11-14","close":5310.0},{"date":"2016-11-15","close":5320.0},{"date":"2016-11-16","close":5470.0},{"date":"2016-11-17","close":5470.0},{"date":"2016-11-18","close":5320.0},{"date":"2016-11-21","close":5310.0},{"date":"2016-11-22","close":5350.0},{"date":"2016-11-23","close":5350.0},{"date":"2016-11-24","close":5440.0},{"date":"2016-11-25","close":5800.0},{"date":"2016-11-28","close":5670.0},{"date":"2016-11-29","close":5580.0},{"date":"2016-11-30","close":5530.0},{"date":"2016-12-01","close":5550.0},{"date":"2016-12-02","close":5550.0},{"date":"2016-12-05","close":5740.0},{"date":"2016-12-06","close":5700.0},{"date":"2016-12-07","close":5440.0},{"date":"2016-12-08","close":5250.0},{"date":"2016-12-09","close":5370.0},{"date":"2016-12-12","close":5400.0},{"date":"2016-12-13","close":5460.0},{"date":"2016-12-14","close":5400.0},{"date":"2016-12-15","close":5510.0},{"date":"2016-12-16","close":5620.0},{"date":"2016-12-19","close":5650.0},{"date":"2016-12-20","close":5570.0},{"date":"2016-12-21","close":5700.0},{"date":"2016-12-22","close":5660.0},{"date":"2016-12-23","close":5710.0},{"date":"2016-12-26","close":5660.0},{"date":"2016-12-27","close":5660.0},{"date":"2016-12-28","close":5800.0},{"date":"2016-12-29","close":5770.0},{"date":"2017-01-02","close":5770.0},{"date":"2017-01-03","close":5910.0},{"date":"2017-01-04","close":5920.0},{"date":"2017-01-05","close":5890.0},{"date":"2017-01-06","close":5780.0},{"date":"2017-01-09","close":5810.0},{"date":"2017-01-10","close":5800.0},{"date":"2017-01-11","close":5890.0},{"date":"2017-01-12","close":5800.0},{"date":"2017-01-13","close":5640.0},{"date":"2017-01-16","close":5600.0},{"date":"2017-01-17","close":5590.0},{"date":"2017-01-18","close":5610.0},{"date":"2017-01-19","close":5750.0},{"date":"2017-01-20","close":5680.0},{"date":"2017-01-23","close":5580.0},{"date":"2017-01-24","close":5580.0},{"date":"2017-01-25","close":5410.0},{"date":"2017-01-26","close":5370.0},{"date":"2017-01-31","close":5430.0},{"date":"2017-02-01","close":5430.0},{"date":"2017-02-02","close":5300.0},{"date":"2017-02-03","close":5280.0},{"date":"2017-02-06","close":5240.0},{"date":"2017-02-07","close":5230.0},{"date":"2017-02-08","close":5320.0},{"date":"2017-02-09","close":5370.0},{"date":"2017-02-10","close":5310.0},{"date":"2017-02-13","close":5360.0},{"date":"2017-02-14","close":5310.0},{"date":"2017-02-15","close":5450.0},{"date":"2017-02-16","close":5370.0},{"date":"2017-02-17","close":5350.0},{"date":"2017-02-20","close":5290.0},{"date":"2017-02-21","close":5370.0},{"date":"2017-02-22","close":5430.0},{"date":"2017-02-23","close":5410.0},{"date":"2017-02-24","close":5370.0},{"date":"2017-02-27","close":5360.0},{"date":"2017-02-28","close":5320.0},{"date":"2017-03-02","close":5280.0},{"date":"2017-03-03","close":5210.0},{"date":"2017-03-06","close":5200.0},{"date":"2017-03-07","close":5270.0},{"date":"2017-03-08","close":5300.0},{"date":"2017-03-09","close":5270.0},{"date":"2017-03-10","close":5420.0},{"date":"2017-03-13","close":5350.0},{"date":"2017-03-14","close":5400.0},{"date":"2017-03-15","close":5330.0},{"date":"2017-03-16","close":5430.0},{"date":"2017-03-17","close":5410.0},{"date":"2017-03-20","close":5330.0},{"date":"2017-03-21","close":5290.0},{"date":"2017-03-22","close":5340.0},{"date":"2017-03-23","close":5330.0},{"date":"2017-03-24","close":5280.0},{"date":"2017-03-27","close":5180.0},{"date":"2017-03-28","close":5210.0},{"date":"2017-03-29","close":5300.0},{"date":"2017-03-30","close":5380.0},{"date":"2017-03-31","close":5360.0},{"date":"2017-04-03","close":5380.0},{"date":"2017-04-04","close":5270.0},{"date":"2017-04-05","close":5270.0},{"date":"2017-04-06","close":5260.0},{"date":"2017-04-07","close":5280.0},{"date":"2017-04-10","close":5320.0},{"date":"2017-04-11","close":5340.0},{"date":"2017-04-12","close":5290.0},{"date":"2017-04-13","close":5450.0},{"date":"2017-04-14","close":5420.0},{"date":"2017-04-17","close":5470.0},{"date":"2017-04-18","close":5490.0},{"date":"2017-04-19","close":5450.0},{"date":"2017-04-20","close":5450.0},{"date":"2017-04-21","close":5380.0},{"date":"2017-04-24","close":5280.0},{"date":"2017-04-25","close":5400.0},{"date":"2017-04-26","close":5420.0},{"date":"2017-04-27","close":5490.0},{"date":"2017-04-28","close":5420.0},{"date":"2017-05-02","close":5390.0},{"date":"2017-05-04","close":5470.0},{"date":"2017-05-08","close":5470.0},{"date":"2017-05-10","close":5510.0},{"date":"2017-05-11","close":5610.0},{"date":"2017-05-12","close":5580.0},{"date":"2017-05-15","close":5580.0},{"date":"2017-05-16","close":5500.0},{"date":"2017-05-17","close":5470.0},{"date":"2017-05-18","close":5460.0},{"date":"2017-05-19","close":5490.0},{"date":"2017-05-22","close":5510.0},{"date":"2017-05-23","close":5610.0},{"date":"2017-05-24","close":5610.0},{"date":"2017-05-25","close":5580.0},{"date":"2017-05-26","close":5690.0},{"date":"2017-05-29","close":5600.0},{"date":"2017-05-30","close":5650.0},{"date":"2017-05-31","close":5620.0},{"date":"2017-06-01","close":5610.0},{"date":"2017-06-02","close":5690.0},{"date":"2017-06-05","close":5700.0},{"date":"2017-06-07","close":5730.0},{"date":"2017-06-08","close":5760.0},{"date":"2017-06-09","close":5960.0},{"date":"2017-06-12","close":5890.0},{"date":"2017-06-13","close":6050.0},{"date":"2017-06-14","close":6140.0},{"date":"2017-06-15","close":6230.0},{"date":"2017-06-16","close":6190.0},{"date":"2017-06-19","close":6250.0},{"date":"2017-06-20","close":6130.0},{"date":"2017-06-21","close":6070.0},{"date":"2017-06-22","close":6010.0},{"date":"2017-06-23","close":6080.0},{"date":"2017-06-26","close":6090.0},{"date":"2017-06-27","close":6030.0},{"date":"2017-06-28","close":6040.0},{"date":"2017-06-29","close":6090.0},{"date":"2017-06-30","close":6100.0},{"date":"2017-07-03","close":5890.0},{"date":"2017-07-04","close":5730.0},{"date":"2017-07-05","close":5760.0},{"date":"2017-07-06","close":5670.0},{"date":"2017-07-07","close":5610.0},{"date":"2017-07-10","close":5590.0},{"date":"2017-07-11","close":5690.0},{"date":"2017-07-12","close":5700.0},{"date":"2017-07-13","close":5710.0},{"date":"2017-07-14","close":5750.0},{"date":"2017-07-17","close":5800.0},{"date":"2017-07-18","close":5730.0},{"date":"2017-07-19","close":5810.0},{"date":"2017-07-20","close":5810.0},{"date":"2017-07-21","close":5780.0},{"date":"2017-07-24","close":5680.0},{"date":"2017-07-25","close":5690.0},{"date":"2017-07-26","close":5640.0},{"date":"2017-07-27","close":5670.0},{"date":"2017-07-28","close":5540.0},{"date":"2017-07-31","close":5270.0},{"date":"2017-08-01","close":5430.0},{"date":"2017-08-02","close":5430.0},{"date":"2017-08-03","close":5360.0},{"date":"2017-08-04","close":5340.0},{"date":"2017-08-07","close":5520.0},{"date":"2017-08-08","close":5590.0},{"date":"2017-08-09","close":5450.0},{"date":"2017-08-10","close":5300.0},{"date":"2017-08-11","close":5270.0},{"date":"2017-08-14","close":5330.0},{"date":"2017-08-16","close":5310.0},{"date":"2017-08-17","close":5320.0},{"date":"2017-08-18","close":5300.0},{"date":"2017-08-21","close":5250.0},{"date":"2017-08-22","close":5240.0},{"date":"2017-08-23","close":5180.0},{"date":"2017-08-24","close":5280.0},{"date":"2017-08-25","close":5300.0},{"date":"2017-08-28","close":5300.0},{"date":"2017-08-29","close":5250.0},{"date":"2017-08-30","close":5240.0},{"date":"2017-08-31","close":5220.0},{"date":"2017-09-01","close":5200.0},{"date":"2017-09-04","close":5100.0},{"date":"2017-09-05","close":5050.0},{"date":"2017-09-06","close":5060.0},{"date":"2017-09-07","close":5100.0},{"date":"2017-09-08","close":5070.0},{"date":"2017-09-11","close":4995.0},{"date":"2017-09-12","close":4995.0},{"date":"2017-09-13","close":4850.0},{"date":"2017-09-14","close":4895.0},{"date":"2017-09-15","close":4900.0},{"date":"2017-09-18","close":4935.0},{"date":"2017-09-19","close":4995.0},{"date":"2017-09-20","close":4935.0},{"date":"2017-09-21","close":4820.0},{"date":"2017-09-22","close":4690.0},{"date":"2017-09-25","close":4490.0},{"date":"2017-09-26","close":4475.0},{"date":"2017-09-27","close":4490.0},{"date":"2017-09-28","close":4570.0},{"date":"2017-09-29","close":4680.0},{"date":"2017-10-10","close":4630.0},{"date":"2017-10-11","close":4680.0},{"date":"2017-10-12","close":4640.0},{"date":"2017-10-13","close":4580.0},{"date":"2017-10-16","close":4530.0},{"date":"2017-10-17","close":4570.0},{"date":"2017-10-18","close":4450.0},{"date":"2017-10-19","close":4450.0},{"date":"2017-10-20","close":4460.0},{"date":"2017-10-23","close":4510.0},{"date":"2017-10-24","close":4540.0},{"date":"2017-10-25","close":4580.0},{"date":"2017-10-26","close":4645.0},{"date":"2017-10-27","close":4785.0},{"date":"2017-10-30","close":4785.0},{"date":"2017-10-31","close":4800.0},{"date":"2017-11-01","close":4790.0},{"date":"2017-11-02","close":4765.0},{"date":"2017-11-03","close":4730.0},{"date":"2017-11-06","close":4685.0},{"date":"2017-11-07","close":4695.0},{"date":"2017-11-08","close":4680.0},{"date":"2017-11-09","close":4720.0},{"date":"2017-11-10","close":4735.0},{"date":"2017-11-13","close":4850.0},{"date":"2017-11-14","close":4850.0},{"date":"2017-11-15","close":4770.0},{"date":"2017-11-16","close":4765.0},{"date":"2017-11-17","close":4795.0},{"date":"2017-11-20","close":4785.0},{"date":"2017-11-21","close":4795.0},{"date":"2017-11-22","close":4770.0},{"date":"2017-11-23","close":4795.0},{"date":"2017-11-24","close":4800.0},{"date":"2017-11-27","close":4900.0},{"date":"2017-11-28","close":5040.0},{"date":"2017-11-29","close":4965.0},{"date":"2017-11-30","close":5110.0},{"date":"2017-12-01","close":5060.0},{"date":"2017-12-04","close":4955.0},{"date":"2017-12-05","close":5050.0},{"date":"2017-12-06","close":4970.0},{"date":"2017-12-07","close":4870.0},{"date":"2017-12-08","close":4785.0},{"date":"2017-12-11","close":4840.0},{"date":"2017-12-12","close":4780.0},{"date":"2017-12-13","close":4830.0},{"date":"2017-12-14","close":4795.0},{"date":"2017-12-15","close":4805.0},{"date":"2017-12-18","close":4800.0},{"date":"2017-12-19","close":4755.0},{"date":"2017-12-20","close":4690.0},{"date":"2017-12-21","close":4590.0},{"date":"2017-12-22","close":4620.0},{"date":"2017-12-26","close":4625.0},{"date":"2017-12-27","close":4615.0},{"date":"2017-12-28","close":4745.0},{"date":"2018-01-02","close":4229.3853},{"date":"2018-01-03","close":4295.8848},{"date":"2018-01-04","close":4357.9517},{"date":"2018-01-05","close":4335.7852},{"date":"2018-01-08","close":4282.5854},{"date":"2018-01-09","close":4238.2515},{"date":"2018-01-10","close":4269.2847},{"date":"2018-01-11","close":4300.3184},{"date":"2018-01-12","close":4295.8848},{"date":"2018-01-15","close":4278.1523},{"date":"2018-01-16","close":4468.7842},{"date":"2018-01-17","close":4557.4512},{"date":"2018-01-18","close":4557.4512},{"date":"2018-01-19","close":4566.3174},{"date":"2018-01-22","close":4539.7168},{"date":"2018-01-23","close":4628.3838},{"date":"2018-01-24","close":4690.4497},{"date":"2018-01-25","close":4690.4497},{"date":"2018-01-26","close":4717.0503},{"date":"2018-01-29","close":4867.7832},{"date":"2018-01-30","close":4796.8491},{"date":"2018-01-31","close":4725.917},{"date":"2018-02-01","close":4787.9834},{"date":"2018-02-02","close":4734.7832},{"date":"2018-02-05","close":4592.917},{"date":"2018-02-06","close":4495.3838},{"date":"2018-02-07","close":4451.0508},{"date":"2018-02-08","close":4521.9844},{"date":"2018-02-09","close":4584.0503},{"date":"2018-02-12","close":4575.1846},{"date":"2018-02-13","close":4486.5176},{"date":"2018-02-14","close":4495.3838},{"date":"2018-02-19","close":4539.7168},{"date":"2018-02-20","close":4575.1846},{"date":"2018-02-21","close":4725.917},{"date":"2018-02-22","close":4708.1836},{"date":"2018-02-23","close":4734.7832},{"date":"2018-02-26","close":4637.2505},{"date":"2018-02-27","close":4681.584},{"date":"2018-02-28","close":4725.917},{"date":"2018-03-02","close":4725.917},{"date":"2018-03-05","close":5053.9819},{"date":"2018-03-06","close":5080.582},{"date":"2018-03-07","close":5133.7822},{"date":"2018-03-08","close":5311.1147},{"date":"2018-03-09","close":5257.9146},{"date":"2018-03-12","close":5302.2476},{"date":"2018-03-13","close":5382.0479},{"date":"2018-03-14","close":5665.7798},{"date":"2018-03-15","close":5976.1118},{"date":"2018-03-16","close":6596.7769},{"date":"2018-03-19","close":6720.9097},{"date":"2018-03-20","close":6649.9771},{"date":"2018-03-21","close":6419.4434},{"date":"2018-03-22","close":6268.7114},{"date":"2018-03-23","close":6357.3779},{"date":"2018-03-26","close":7066.709},{"date":"2018-03-27","close":7297.2412},{"date":"2018-03-28","close":7598.7065},{"date":"2018-03-29","close":7643.0396},{"date":"2018-03-30","close":7660.7744},{"date":"2018-04-02","close":7155.3755},{"date":"2018-04-03","close":7270.6411},{"date":"2018-04-04","close":6791.8433},{"date":"2018-04-05","close":7368.1743},{"date":"2018-04-06","close":7607.5732},{"date":"2018-04-09","close":7323.8413},{"date":"2018-04-10","close":7439.1064},{"date":"2018-04-11","close":7252.9077},{"date":"2018-04-12","close":7155.3755},{"date":"2018-04-13","close":7306.1069},{"date":"2018-04-16","close":7190.8408},{"date":"2018-04-17","close":7173.1089},{"date":"2018-04-18","close":7164.2412},{"date":"2018-04-19","close":6543.5781},{"date":"2018-04-20","close":6392.8447},{"date":"2018-04-23","close":6419.4434},{"date":"2018-04-24","close":6321.9106},{"date":"2018-04-25","close":6375.1108},{"date":"2018-04-26","close":6419.4434},{"date":"2018-04-27","close":6055.9121},{"date":"2018-04-30","close":6055.9121},{"date":"2018-05-02","close":5878.5796},{"date":"2018-05-03","close":5683.5132},{"date":"2018-05-04","close":5798.7793},{"date":"2018-05-08","close":5878.5796},{"date":"2018-05-09","close":5834.2461},{"date":"2018-05-10","close":5967.2451},{"date":"2018-05-11","close":6064.7783},{"date":"2018-05-14","close":5976.1118},{"date":"2018-05-15","close":5656.9136},{"date":"2018-05-16","close":5275.6484},{"date":"2018-05-17","close":5249.0479},{"date":"2018-05-18","close":5603.7134},{"date":"2018-05-21","close":5426.3809},{"date":"2018-05-23","close":5656.9136},{"date":"2018-05-24","close":5825.3799},{"date":"2018-05-25","close":5426.3809},{"date":"2018-05-28","close":5532.7812},{"date":"2018-05-29","close":5382.0479},{"date":"2018-05-30","close":5098.3159},{"date":"2018-05-31","close":5213.5815},{"date":"2018-06-01","close":5373.1816},{"date":"2018-06-04","close":5355.4478},{"date":"2018-06-05","close":5364.3145},{"date":"2018-06-07","close":5532.7812},{"date":"2018-06-08","close":5373.1816},{"date":"2018-06-11","close":5284.5146},{"date":"2018-06-12","close":5160.3818},{"date":"2018-06-14","close":4956.4492},{"date":"2018-06-15","close":4929.8491},{"date":"2018-06-18","close":4628.3838},{"date":"2018-06-19","close":4557.4512},{"date":"2018-06-20","close":4654.9844},{"date":"2018-06-21","close":4663.8506},{"date":"2018-06-22","close":4486.5176},{"date":"2018-06-25","close":4566.3174},{"date":"2018-06-26","close":4548.584},{"date":"2018-06-27","close":4415.5845},{"date":"2018-06-28","close":4216.085},{"date":"2018-06-29","close":4255.9849},{"date":"2018-07-02","close":3998.8521},{"date":"2018-07-03","close":3981.1196},{"date":"2018-07-04","close":4087.5183},{"date":"2018-07-05","close":4185.0522},{"date":"2018-07-06","close":4318.0518},{"date":"2018-07-09","close":4282.5854},{"date":"2018-07-10","close":4406.7178},{"date":"2018-07-11","close":4406.7178},{"date":"2018-07-12","close":4393.4185},{"date":"2018-07-13","close":4433.3174},{"date":"2018-07-16","close":4371.2515},{"date":"2018-07-17","close":4420.0176},{"date":"2018-07-18","close":4362.3848},{"date":"2018-07-19","close":4282.5854},{"date":"2018-07-20","close":4366.8179},{"date":"2018-07-23","close":4131.8521},{"date":"2018-07-24","close":4118.5522},{"date":"2018-07-25","close":4007.7195},{"date":"2018-07-26","close":4074.219},{"date":"2018-07-27","close":4078.6521},{"date":"2018-07-30","close":4105.2524},{"date":"2018-07-31","close":4060.9185},{"date":"2018-08-01","close":4313.6182},{"date":"2018-08-02","close":4406.7178},{"date":"2018-08-03","close":4433.3174},{"date":"2018-08-06","close":4344.6504},{"date":"2018-08-07","close":4291.4512},{"date":"2018-08-08","close":4349.084},{"date":"2018-08-09","close":4309.1851},{"date":"2018-08-10","close":4477.6514},{"date":"2018-08-13","close":4380.1177},{"date":"2018-08-14","close":4322.4849},{"date":"2018-08-16","close":4224.9521},{"date":"2018-08-17","close":4326.9175},{"date":"2018-08-20","close":4335.7852},{"date":"2018-08-21","close":4433.3174},{"date":"2018-08-22","close":4486.5176},{"date":"2018-08-23","close":4477.6514},{"date":"2018-08-24","close":4495.3838},{"date":"2018-08-27","close":4424.4512},{"date":"2018-08-28","close":4380.1177},{"date":"2018-08-29","close":4304.752},{"date":"2018-08-30","close":4304.752},{"date":"2018-08-31","close":4304.752},{"date":"2018-09-03","close":4335.7852},{"date":"2018-09-04","close":4477.6514},{"date":"2018-09-05","close":4513.1177},{"date":"2018-09-06","close":4725.917},{"date":"2018-09-07","close":4770.25},{"date":"2018-09-10","close":5036.2485},{"date":"2018-09-11","close":5036.2485},{"date":"2018-09-12","close":4858.916},{"date":"2018-09-13","close":4841.1831},{"date":"2018-09-14","close":4725.917},{"date":"2018-09-17","close":4628.3838},{"date":"2018-09-18","close":4734.7832},{"date":"2018-09-19","close":4521.9844},{"date":"2018-09-20","close":4424.4512},{"date":"2018-09-21","close":4433.3174},{"date":"2018-09-27","close":4459.918},{"date":"2018-09-28","close":4406.7178},{"date":"2018-10-01","close":4495.3838},{"date":"2018-10-02","close":4513.1177},{"date":"2018-10-04","close":4362.3848},{"date":"2018-10-05","close":4388.9849},{"date":"2018-10-08","close":4353.5176},{"date":"2018-10-10","close":4149.585},{"date":"2018-10-11","close":3763.887},{"date":"2018-10-12","close":3981.1196},{"date":"2018-10-15","close":3936.7864},{"date":"2018-10-16","close":4140.7188},{"date":"2018-10-17","close":4211.6523},{"date":"2018-10-18","close":4167.3184},{"date":"2018-10-19","close":4149.585},{"date":"2018-10-22","close":4185.0522},{"date":"2018-10-23","close":4078.6521},{"date":"2018-10-24","close":3914.6194},{"date":"2018-10-25","close":3715.1199},{"date":"2018-10-26","close":3630.8877},{"date":"2018-10-29","close":2983.6226},{"date":"2018-10-30","close":3001.3562},{"date":"2018-10-31","close":3054.5559},{"date":"2018-11-01","close":3147.6555},{"date":"2018-11-02","close":3338.2883},{"date":"2018-11-05","close":3364.8882},{"date":"2018-11-06","close":3378.1882},{"date":"2018-11-07","close":3364.8882},{"date":"2018-11-08","close":3378.1882},{"date":"2018-11-09","close":3400.3545},{"date":"2018-11-12","close":3285.0884},{"date":"2018-11-13","close":3258.4885},{"date":"2018-11-14","close":3258.4885},{"date":"2018-11-15","close":3245.1887},{"date":"2018-11-16","close":3342.7217},{"date":"2018-11-19","close":3404.7881},{"date":"2018-11-20","close":3373.7546},{"date":"2018-11-21","close":3316.1218},{"date":"2018-11-22","close":3324.9885},{"date":"2018-11-23","close":3191.9888},{"date":"2018-11-26","close":3200.8552},{"date":"2018-11-27","close":3254.0552},{"date":"2018-11-28","close":3285.0884},{"date":"2018-11-29","close":3285.0884},{"date":"2018-11-30","close":3364.8882},{"date":"2018-12-03","close":3387.0544},{"date":"2018-12-04","close":3373.7546},{"date":"2018-12-05","close":3338.2883},{"date":"2018-12-06","close":3200.8552},{"date":"2018-12-07","close":3351.5886},{"date":"2018-12-10","close":3231.8887},{"date":"2018-12-11","close":3223.0222},{"date":"2018-12-12","close":3293.9553},{"date":"2018-12-13","close":3324.9885},{"date":"2018-12-14","close":3320.5552},{"date":"2018-12-17","close":3267.3552},{"date":"2018-12-18","close":3231.8887},{"date":"2018-12-19","close":3590.9875},{"date":"2018-12-20","close":3542.2212},{"date":"2018-12-21","close":3457.988},{"date":"2018-12-24","close":3378.1882},{"date":"2018-12-26","close":3227.4551},{"date":"2018-12-27","close":3357.0901},{"date":"2018-12-28","close":3357.0901},{"date":"2019-01-02","close":3343.6797},{"date":"2019-01-03","close":3307.9182},{"date":"2019-01-04","close":3307.9182},{"date":"2019-01-07","close":3424.1423},{"date":"2019-01-08","close":3513.5457},{"date":"2019-01-09","close":3576.1274},{"date":"2019-01-10","close":3482.2542},{"date":"2019-01-11","close":3540.3669},{"date":"2019-01-14","close":3607.4192},{"date":"2019-01-15","close":3745.9939},{"date":"2019-01-16","close":3848.8076},{"date":"2019-01-17","close":3844.3374},{"date":"2019-01-18","close":3839.8677},{"date":"2019-01-21","close":3973.9722},{"date":"2019-01-22","close":3965.0317},{"date":"2019-01-23","close":3933.7402},{"date":"2019-01-24","close":4926.1152},{"date":"2019-01-25","close":4952.9365},{"date":"2019-01-28","close":4961.8779},{"date":"2019-01-29","close":4961.8779},{"date":"2019-01-30","close":4917.1758},{"date":"2019-01-31","close":4827.7725},{"date":"2019-02-01","close":4899.2954},{"date":"2019-02-07","close":4827.7725},{"date":"2019-02-08","close":4845.6533},{"date":"2019-02-11","close":4800.9512},{"date":"2019-02-12","close":4783.0713},{"date":"2019-02-13","close":5051.2808},{"date":"2019-02-14","close":5087.0425},{"date":"2019-02-15","close":4917.1758},{"date":"2019-02-18","close":4917.1758},{"date":"2019-02-19","close":4899.2954},{"date":"2019-02-20","close":5113.8633},{"date":"2019-02-21","close":5024.4595},{"date":"2019-02-22","close":4935.0566},{"date":"2019-02-25","close":4917.1758},{"date":"2019-02-26","close":4854.5938},{"date":"2019-02-27","close":4988.6982},{"date":"2019-02-28","close":4711.5479},{"date":"2019-03-04","close":4881.4146},{"date":"2019-03-05","close":4854.5938},{"date":"2019-03-06","close":6302.9258},{"date":"2019-03-07","close":6624.7773},{"date":"2019-03-08","close":6732.061},{"date":"2019-03-11","close":6830.4043},{"date":"2019-03-12","close":7188.0176},{"date":"2019-03-13","close":7018.1509},{"date":"2019-03-14","close":6714.1802},{"date":"2019-03-15","close":6857.2251},{"date":"2019-03-18","close":6973.4492},{"date":"2019-03-19","close":7268.48},{"date":"2019-03-20","close":7036.0322},{"date":"2019-03-21","close":6955.5688},{"date":"2019-03-22","close":9029.7227},{"date":"2019-03-25","close":9476.7383},{"date":"2019-03-26","close":9566.1426},{"date":"2019-03-27","close":9744.9482},{"date":"2019-03-28","close":8895.6182},{"date":"2019-03-29","close":9297.9326},{"date":"2019-04-01","close":9521.4404},{"date":"2019-04-02","close":9387.3359},{"date":"2019-04-03","close":9342.6348},{"date":"2019-04-04","close":9119.126},{"date":"2019-04-05","close":9029.7227},{"date":"2019-04-08","close":8698.9307},{"date":"2019-04-09","close":9119.126},{"date":"2019-04-10","close":9029.7227},{"date":"2019-04-11","close":9163.8281},{"date":"2019-04-12","close":8725.752},{"date":"2019-04-15","close":8189.332},{"date":"2019-04-16","close":7939.0039},{"date":"2019-04-17","close":8412.8408},{"date":"2019-04-18","close":7491.9878},{"date":"2019-04-19","close":7483.0479},{"date":"2019-04-22","close":7456.2261},{"date":"2019-04-23","close":7456.2261},{"date":"2019-04-24","close":7170.1362},{"date":"2019-04-25","close":7036.0322},{"date":"2019-04-26","close":7134.3755},{"date":"2019-04-29","close":7089.6738},{"date":"2019-04-30","close":7143.3154},{"date":"2019-05-02","close":7313.1816},{"date":"2019-05-03","close":7116.4941},{"date":"2019-05-07","close":6785.7026},{"date":"2019-05-08","close":6687.3594},{"date":"2019-05-09","close":6472.791},{"date":"2019-05-10","close":6562.1943},{"date":"2019-05-13","close":6437.0308},{"date":"2019-05-14","close":6535.374},{"date":"2019-05-15","close":6562.1943},{"date":"2019-05-16","close":6401.2695},{"date":"2019-05-17","close":6186.7012},{"date":"2019-05-20","close":6293.9849},{"date":"2019-05-21","close":6338.6865},{"date":"2019-05-22","close":6463.8506},{"date":"2019-05-23","close":6142.0},{"date":"2019-05-24","close":6249.2837},{"date":"2019-05-27","close":6124.1191},{"date":"2019-05-28","close":6401.2695},{"date":"2019-05-29","close":6168.8208},{"date":"2019-05-30","close":6061.5361},{"date":"2019-05-31","close":6204.5825},{"date":"2019-06-03","close":6508.5522},{"date":"2019-06-04","close":6410.2095},{"date":"2019-06-05","close":6401.2695},{"date":"2019-06-07","close":6490.6724},{"date":"2019-06-10","close":6428.0898},{"date":"2019-06-11","close":6463.8506},{"date":"2019-06-12","close":6329.7461},{"date":"2019-06-13","close":6347.6274},{"date":"2019-06-14","close":6177.7607},{"date":"2019-06-17","close":6106.2383},{"date":"2019-06-18","close":6043.6558},{"date":"2019-06-19","close":5918.4917},{"date":"2019-06-20","close":5990.0146},{"date":"2019-06-21","close":5846.9688},{"date":"2019-06-24","close":5918.4917},{"date":"2019-06-25","close":5963.1934},{"date":"2019-06-26","close":6052.5967},{"date":"2019-06-27","close":5686.0435},{"date":"2019-06-28","close":5855.9097},{"date":"2019-07-01","close":5802.2671},{"date":"2019-07-02","close":6061.5361},{"date":"2019-07-03","close":5963.1934},{"date":"2019-07-04","close":5998.9546},{"date":"2019-07-05","close":5990.0146},{"date":"2019-07-08","close":5694.9839},{"date":"2019-07-09","close":5498.2969},{"date":"2019-07-10","close":5703.9238},{"date":"2019-07-11","close":5775.4468},{"date":"2019-07-12","close":5963.1934},{"date":"2019-07-15","close":5855.9097},{"date":"2019-07-16","close":5802.2671},{"date":"2019-07-17","close":5560.8789},{"date":"2019-07-18","close":5516.1772},{"date":"2019-07-19","close":5614.52},{"date":"2019-07-22","close":5623.4609},{"date":"2019-07-23","close":5489.3564},{"date":"2019-07-24","close":5337.3706},{"date":"2019-07-25","close":5221.1465},{"date":"2019-07-26","close":5015.5195},{"date":"2019-07-29","close":4675.7871},{"date":"2019-07-30","close":4747.3096},{"date":"2019-07-31","close":4818.8325},{"date":"2019-08-01","close":4809.8926},{"date":"2019-08-02","close":4827.7725},{"date":"2019-08-05","close":4336.0547},{"date":"2019-08-06","close":4023.1438},{"date":"2019-08-07","close":4063.375},{"date":"2019-08-08","close":4201.9502},{"date":"2019-08-09","close":4309.2339},{"date":"2019-08-12","close":4376.2861},{"date":"2019-08-13","close":4367.3467},{"date":"2019-08-14","close":4420.9883},{"date":"2019-08-16","close":4398.6372},{"date":"2019-08-19","close":4443.3384},{"date":"2019-08-20","close":4514.8613},{"date":"2019-08-21","close":4559.563},{"date":"2019-08-22","close":4559.563},{"date":"2019-08-23","close":4523.8018},{"date":"2019-08-26","close":4358.4058},{"date":"2019-08-27","close":4344.9951},{"date":"2019-08-28","close":4488.04},{"date":"2019-08-29","close":4631.0859},{"date":"2019-08-30","close":4827.7725},{"date":"2019-09-02","close":4890.355},{"date":"2019-09-03","close":4854.5938},{"date":"2019-09-04","close":4881.4146},{"date":"2019-09-05","close":5122.8032},{"date":"2019-09-06","close":4979.7573},{"date":"2019-09-09","close":5113.8633},{"date":"2019-09-10","close":5265.8486},{"date":"2019-09-11","close":5632.4014},{"date":"2019-09-16","close":5775.4468},{"date":"2019-09-17","close":5677.103},{"date":"2019-09-18","close":5677.103},{"date":"2019-09-19","close":5882.73},{"date":"2019-09-20","close":5820.1479},{"date":"2019-09-23","close":5730.7446},{"date":"2019-09-24","close":5820.1479},{"date":"2019-09-25","close":5569.8188},{"date":"2019-09-26","close":5542.9985},{"date":"2019-09-27","close":5596.6401},{"date":"2019-09-30","close":5855.9097},{"date":"2019-10-01","close":5981.0737},{"date":"2019-10-02","close":5963.1934},{"date":"2019-10-04","close":5873.7905},{"date":"2019-10-07","close":5972.1333},{"date":"2019-10-08","close":6177.7607},{"date":"2019-10-10","close":6195.6416},{"date":"2019-10-11","close":6204.5825},{"date":"2019-10-14","close":6195.6416},{"date":"2019-10-15","close":6392.3286},{"date":"2019-10-16","close":6517.4927},{"date":"2019-10-17","close":6580.0757},{"date":"2019-10-18","close":6580.0757},{"date":"2019-10-21","close":7179.0762},{"date":"2019-10-22","close":7268.48},{"date":"2019-10-23","close":6928.748},{"date":"2019-10-24","close":7036.0322},{"date":"2019-10-25","close":6955.5688},{"date":"2019-10-28","close":6964.5083},{"date":"2019-10-29","close":7044.9722},{"date":"2019-10-30","close":6937.688},{"date":"2019-10-31","close":7179.0762},{"date":"2019-11-01","close":6901.9263},{"date":"2019-11-04","close":6821.4639},{"date":"2019-11-05","close":6392.3286},{"date":"2019-11-06","close":6499.6128},{"date":"2019-11-07","close":6338.6865},{"date":"2019-11-08","close":6338.6865},{"date":"2019-11-11","close":6437.0308},{"date":"2019-11-12","close":6472.791},{"date":"2019-11-13","close":6419.1489},{"date":"2019-11-14","close":6347.6274},{"date":"2019-11-15","close":6463.8506},{"date":"2019-11-18","close":6535.374},{"date":"2019-11-19","close":6445.9707},{"date":"2019-11-20","close":6285.0444},{"date":"2019-11-21","close":6106.2383},{"date":"2019-11-22","close":6016.8345},{"date":"2019-11-25","close":6159.8799},{"date":"2019-11-26","close":6338.6865},{"date":"2019-11-27","close":6249.2837},{"date":"2019-11-28","close":6258.2236},{"date":"2019-11-29","close":6195.6416},{"date":"2019-12-02","close":6338.6865},{"date":"2019-12-03","close":6535.374},{"date":"2019-12-04","close":6383.3887},{"date":"2019-12-05","close":6186.7012},{"date":"2019-12-06","close":6517.4927},{"date":"2019-12-09","close":6651.5981},{"date":"2019-12-10","close":6660.5376},{"date":"2019-12-11","close":6437.0308},{"date":"2019-12-12","close":6454.9102},{"date":"2019-12-13","close":6481.7314},{"date":"2019-12-16","close":6481.7314},{"date":"2019-12-17","close":6544.314},{"date":"2019-12-18","close":6571.1348},{"date":"2019-12-19","close":6606.896},{"date":"2019-12-20","close":6517.4927},{"date":"2019-12-23","close":6544.314},{"date":"2019-12-24","close":6383.3887},{"date":"2019-12-26","close":6571.1348},{"date":"2019-12-27","close":6759.6514},{"date":"2019-12-30","close":6732.7202},{"date":"2020-01-02","close":6948.167},{"date":"2020-01-03","close":6813.5127},{"date":"2020-01-06","close":6553.1812},{"date":"2020-01-07","close":6616.02},{"date":"2020-01-08","close":6247.9639},{"date":"2020-01-09","close":6651.9272},{"date":"2020-01-10","close":6840.4438},{"date":"2020-01-13","close":6858.3975},{"date":"2020-01-14","close":6795.5591},{"date":"2020-01-15","close":6858.3975},{"date":"2020-01-16","close":7011.0054},{"date":"2020-01-17","close":7037.937},{"date":"2020-01-20","close":7199.522},{"date":"2020-01-21","close":6930.2129},{"date":"2020-01-22","close":7127.7065},{"date":"2020-01-23","close":7163.6143},{"date":"2020-01-28","close":7495.7612},{"date":"2020-01-29","close":7091.7983},{"date":"2020-01-30","close":6714.7661},{"date":"2020-01-31","close":6364.6646},{"date":"2020-02-03","close":6580.1118},{"date":"2020-02-04","close":6723.7432},{"date":"2020-02-05","close":6831.4663},{"date":"2020-02-06","close":6867.374},{"date":"2020-02-07","close":7037.937},{"date":"2020-02-10","close":7073.8442},{"date":"2020-02-11","close":7073.8442},{"date":"2020-02-12","close":7073.8442},{"date":"2020-02-13","close":7145.6602},{"date":"2020-02-14","close":7127.7065},{"date":"2020-02-17","close":7136.6836},{"date":"2020-02-18","close":7181.5679},{"date":"2020-02-19","close":7154.6372},{"date":"2020-02-20","close":7208.4985},{"date":"2020-02-21","close":6885.3281},{"date":"2020-02-24","close":6553.1812},{"date":"2020-02-25","close":6759.6514},{"date":"2020-02-26","close":6589.0879},{"date":"2020-02-27","close":6373.6421},{"date":"2020-02-28","close":5790.1392},{"date":"2020-03-02","close":5754.2314},{"date":"2020-03-03","close":5655.4854},{"date":"2020-03-04","close":5960.7012},{"date":"2020-03-05","close":6113.3101},{"date":"2020-03-06","close":5906.8394},{"date":"2020-03-09","close":5906.8394},{"date":"2020-03-10","close":5350.2681},{"date":"2020-03-11","close":4883.4663},{"date":"2020-03-12","close":4883.4663},{"date":"2020-03-13","close":3967.8164},{"date":"2020-03-16","close":3711.9731},{"date":"2020-03-17","close":3716.4612},{"date":"2020-03-18","close":3563.8533},{"date":"2020-03-19","close":2868.1387},{"date":"2020-03-20","close":3034.2122},{"date":"2020-03-23","close":2711.042},{"date":"2020-03-24","close":2872.6272},{"date":"2020-03-25","close":3424.7102},{"date":"2020-03-26","close":3581.8071},{"date":"2020-03-27","close":3653.6226},{"date":"2020-03-30","close":3734.4153},{"date":"2020-03-31","close":4035.1436},{"date":"2020-04-01","close":4483.9917},{"date":"2020-04-02","close":4448.0845},{"date":"2020-04-03","close":4452.5718},{"date":"2020-04-06","close":4685.9727},{"date":"2020-04-07","close":4820.627},{"date":"2020-04-08","close":4820.627},{"date":"2020-04-09","close":4838.5815},{"date":"2020-04-10","close":4685.9727},{"date":"2020-04-13","close":4560.2959},{"date":"2020-04-14","close":4694.9507},{"date":"2020-04-16","close":4694.9507},{"date":"2020-04-17","close":4847.5586},{"date":"2020-04-20","close":4883.4663},{"date":"2020-04-21","close":4712.9043},{"date":"2020-04-22","close":4838.5815},{"date":"2020-04-23","close":4775.7427},{"date":"2020-04-24","close":4668.0195},{"date":"2020-04-27","close":4856.5352},{"date":"2020-04-28","close":4802.6733},{"date":"2020-04-29","close":4820.627},{"date":"2020-05-04","close":5493.8994},{"date":"2020-05-06","close":5781.1621},{"date":"2020-05-07","close":5852.978},{"date":"2020-05-08","close":5772.1855},{"date":"2020-05-11","close":5709.3467},{"date":"2020-05-12","close":5601.623},{"date":"2020-05-13","close":5628.5542},{"date":"2020-05-14","close":5727.3008},{"date":"2020-05-15","close":5619.5771},{"date":"2020-05-18","close":5682.4155},{"date":"2020-05-19","close":5727.3008},{"date":"2020-05-20","close":5763.2085},{"date":"2020-05-21","close":5897.8628},{"date":"2020-05-22","close":5646.5078},{"date":"2020-05-25","close":6014.563},{"date":"2020-05-26","close":6301.8257},{"date":"2020-05-27","close":6319.7803},{"date":"2020-05-28","close":6310.8027},{"date":"2020-05-29","close":6463.4116},{"date":"2020-06-01","close":6598.0654},{"date":"2020-06-02","close":6903.2822},{"date":"2020-06-03","close":6831.4663},{"date":"2020-06-04","close":6544.2036},{"date":"2020-06-05","close":6463.4116},{"date":"2020-06-08","close":6508.2959},{"date":"2020-06-09","close":6328.7563},{"date":"2020-06-10","close":6185.125},{"date":"2020-06-11","close":6265.918},{"date":"2020-06-12","close":5951.7246},{"date":"2020-06-15","close":5287.4292},{"date":"2020-06-16","close":5601.623},{"date":"2020-06-17","close":5565.7153},{"date":"2020-06-18","close":5646.5078},{"date":"2020-06-19","close":5673.439},{"date":"2020-06-22","close":5960.7012},{"date":"2020-06-23","close":5906.8394},{"date":"2020-06-24","close":5960.7012},{"date":"2020-06-25","close":5754.2314},{"date":"2020-06-26","close":5861.9546},{"date":"2020-06-29","close":5592.646},{"date":"2020-06-30","close":5718.3232},{"date":"2020-07-01","close":5718.3232},{"date":"2020-07-02","close":6131.2637},{"date":"2020-07-03","close":6032.5176},{"date":"2020-07-06","close":6158.1943},{"date":"2020-07-07","close":6131.2637},{"date":"2020-07-08","close":6373.6421},{"date":"2020-07-09","close":6418.5264},{"date":"2020-07-10","close":6274.895},{"date":"2020-07-13","close":6292.8491},{"date":"2020-07-14","close":6059.4482},{"date":"2020-07-15","close":6095.356},{"date":"2020-07-16","close":5924.793},{"date":"2020-07-17","close":5942.7476},{"date":"2020-07-20","close":6023.54},{"date":"2020-07-21","close":5969.6782},{"date":"2020-07-22","close":5879.9087},{"date":"2020-07-23","close":5763.2085},{"date":"2020-07-24","close":5637.5308},{"date":"2020-07-27","close":5664.4614},{"date":"2020-07-28","close":5718.3232},{"date":"2020-07-29","close":5790.1392},{"date":"2020-07-30","close":5754.2314},{"date":"2020-07-31","close":5655.4854},{"date":"2020-08-03","close":5592.646},{"date":"2020-08-04","close":5700.3696},{"date":"2020-08-05","close":5673.439},{"date":"2020-08-06","close":5646.5078},{"date":"2020-08-07","close":5592.646},{"date":"2020-08-10","close":5583.6689},{"date":"2020-08-11","close":5637.5308},{"date":"2020-08-12","close":5592.646},{"date":"2020-08-13","close":5628.5542},{"date":"2020-08-14","close":5799.1162},{"date":"2020-08-18","close":6014.563},{"date":"2020-08-19","close":6454.4341},{"date":"2020-08-20","close":6221.0332},{"date":"2020-08-21","close":6319.7803},{"date":"2020-08-24","close":6247.9639},{"date":"2020-08-25","close":6292.8491},{"date":"2020-08-26","close":6355.688},{"date":"2020-08-27","close":6553.1812},{"date":"2020-08-28","close":6400.5723},{"date":"2020-08-31","close":6104.3325},{"date":"2020-09-01","close":6122.2866},{"date":"2020-09-02","close":6068.4243},{"date":"2020-09-03","close":6095.356},{"date":"2020-09-04","close":5861.9546},{"date":"2020-09-07","close":5870.9316},{"date":"2020-09-08","close":5817.0698},{"date":"2020-09-09","close":5817.0698},{"date":"2020-09-10","close":6086.3789},{"date":"2020-09-11","close":5996.6094},{"date":"2020-09-14","close":6131.2637},{"date":"2020-09-15","close":6068.4243},{"date":"2020-09-16","close":5969.6782},{"date":"2020-09-17","close":5835.0234},{"date":"2020-09-18","close":5870.9316},{"date":"2020-09-21","close":5763.2085},{"date":"2020-09-22","close":5395.1533},{"date":"2020-09-23","close":5493.8994},{"date":"2020-09-24","close":5170.729},{"date":"2020-09-25","close":5215.6138},{"date":"2020-09-28","close":5395.1533},{"date":"2020-09-29","close":5493.8994},{"date":"2020-10-05","close":5556.7383},{"date":"2020-10-06","close":5529.8076},{"date":"2020-10-07","close":5538.7842},{"date":"2020-10-08","close":5610.6001},{"date":"2020-10-12","close":5610.6001},{"date":"2020-10-13","close":5628.5542},{"date":"2020-10-14","close":5619.5771},{"date":"2020-10-15","close":5556.7383},{"date":"2020-10-16","close":5404.1294},{"date":"2020-10-19","close":5440.0376},{"date":"2020-10-20","close":5583.6689},{"date":"2020-10-21","close":5691.3926},{"date":"2020-10-22","close":5745.2544},{"date":"2020-10-23","close":5745.2544},{"date":"2020-10-26","close":5538.7842},{"date":"2020-10-27","close":5547.7607},{"date":"2020-10-28","close":5736.2773},{"date":"2020-10-29","close":5844.001},{"date":"2020-10-30","close":5700.3696},{"date":"2020-11-02","close":5808.0928},{"date":"2020-11-03","close":5817.0698},{"date":"2020-11-04","close":5817.0698},{"date":"2020-11-05","close":5906.8394},{"date":"2020-11-06","close":6203.0791},{"date":"2020-11-09","close":6203.0791},{"date":"2020-11-10","close":6238.9873},{"date":"2020-11-11","close":6265.918},{"date":"2020-11-12","close":6310.8027},{"date":"2020-11-13","close":6274.895},{"date":"2020-11-16","close":6364.6646},{"date":"2020-11-17","close":6283.8721},{"date":"2020-11-18","close":6463.4116},{"date":"2020-11-19","close":6400.5723},{"date":"2020-11-20","close":6391.5952},{"date":"2020-11-23","close":6319.7803},{"date":"2020-11-24","close":6391.5952},{"date":"2020-11-25","close":6221.0332},{"date":"2020-11-26","close":6238.9873},{"date":"2020-11-27","close":6283.8721},{"date":"2020-11-30","close":6418.5264},{"date":"2020-12-01","close":6427.5034},{"date":"2020-12-02","close":6472.3887},{"date":"2020-12-03","close":6642.9502},{"date":"2020-12-04","close":6714.7661},{"date":"2020-12-07","close":6633.9741},{"date":"2020-12-08","close":6642.9502},{"date":"2020-12-09","close":6705.7891},{"date":"2020-12-10","close":6822.4893},{"date":"2020-12-11","close":7486.7847},{"date":"2020-12-14","close":7280.3149},{"date":"2020-12-15","close":7513.7158},{"date":"2020-12-16","close":7558.6006},{"date":"2020-12-17","close":7809.9551},{"date":"2020-12-18","close":7809.9551},{"date":"2020-12-21","close":7603.4854},{"date":"2020-12-22","close":7235.4297},{"date":"2020-12-23","close":7271.3374},{"date":"2020-12-24","close":7235.4297},{"date":"2020-12-28","close":7181.5679},{"date":"2020-12-29","close":7535.2061},{"date":"2020-12-30","close":7544.2729},{"date":"2021-01-04","close":7562.4082},{"date":"2021-01-05","close":7662.1523},{"date":"2021-01-06","close":7526.1382},{"date":"2021-01-07","close":7562.4082},{"date":"2021-01-08","close":7662.1523},{"date":"2021-01-11","close":8052.0605},{"date":"2021-01-12","close":8115.5342},{"date":"2021-01-13","close":8423.835},{"date":"2021-01-14","close":8451.0361},{"date":"2021-01-15","close":8623.3232},{"date":"2021-01-18","close":8623.3232},{"date":"2021-01-19","close":8451.0361},{"date":"2021-01-20","close":8741.2021},{"date":"2021-01-21","close":8704.9307},{"date":"2021-01-22","close":8777.4717},{"date":"2021-01-25","close":8704.9307},{"date":"2021-01-26","close":8668.6602},{"date":"2021-01-27","close":8777.4717},{"date":"2021-01-28","close":8451.0361},{"date":"2021-01-29","close":8024.8579},{"date":"2021-02-01","close":8632.3906},{"date":"2021-02-02","close":9566.3564},{"date":"2021-02-03","close":9430.3408},{"date":"2021-02-04","close":10654.4727},{"date":"2021-02-05","close":10155.7529},{"date":"2021-02-08","close":10019.7383},{"date":"2021-02-09","close":9747.709},{"date":"2021-02-10","close":9883.7236},{"date":"2021-02-15","close":9929.0615},{"date":"2021-02-16","close":10563.7969},{"date":"2021-02-17","close":10790.4883},{"date":"2021-02-18","close":10382.4434},{"date":"2021-02-19","close":10110.415},{"date":"2021-02-22","close":9747.709},{"date":"2021-02-23","close":10155.7529},{"date":"2021-02-24","close":9339.665},{"date":"2021-02-25","close":9702.3721},{"date":"2021-02-26","close":9158.3135},{"date":"2021-03-02","close":8868.1494},{"date":"2021-03-03","close":9031.3662},{"date":"2021-03-04","close":8886.2832},{"date":"2021-03-05","close":8995.0957},{"date":"2021-03-08","close":8695.8633},{"date":"2021-03-09","close":8505.4424},{"date":"2021-03-10","close":8505.4424},{"date":"2021-03-11","close":8732.1338},{"date":"2021-03-12","close":9158.3135},{"date":"2021-03-15","close":9248.9893},{"date":"2021-03-16","close":9475.6816},{"date":"2021-03-17","close":9248.9893},{"date":"2021-03-18","close":9067.6367},{"date":"2021-03-19","close":9248.9893},{"date":"2021-03-22","close":9067.6367},{"date":"2021-03-23","close":9475.6816},{"date":"2021-03-24","close":9702.3721},{"date":"2021-03-25","close":9838.3857},{"date":"2021-03-26","close":10337.1064},{"date":"2021-03-29","close":10246.4297},{"date":"2021-03-30","close":9747.709},{"date":"2021-03-31","close":10835.8252},{"date":"2021-04-01","close":10563.7969},{"date":"2021-04-02","close":10246.4297},{"date":"2021-04-05","close":10473.1201},{"date":"2021-04-06","close":10246.4297},{"date":"2021-04-07","close":10473.1201},{"date":"2021-04-08","close":11062.5156},{"date":"2021-04-09","close":11062.5156},{"date":"2021-04-12","close":11153.1934},{"date":"2021-04-13","close":10926.501},{"date":"2021-04-14","close":10518.458},{"date":"2021-04-15","close":10609.1338},{"date":"2021-04-16","close":10518.458},{"date":"2021-04-19","close":10609.1338},{"date":"2021-04-20","close":10699.8096},{"date":"2021-04-21","close":10609.1338},{"date":"2021-04-22","close":10427.7812},{"date":"2021-04-23","close":10518.458},{"date":"2021-04-26","close":10291.7666},{"date":"2021-04-27","close":10337.1064},{"date":"2021-04-28","close":10337.1064},{"date":"2021-04-29","close":10201.0908},{"date":"2021-04-30","close":10563.7969},{"date":"2021-05-03","close":10337.1064},{"date":"2021-05-04","close":10065.0762},{"date":"2021-05-06","close":10065.0762},{"date":"2021-05-07","close":10563.7969},{"date":"2021-05-10","close":10473.1201},{"date":"2021-05-11","close":10382.4434},{"date":"2021-05-12","close":9974.3994},{"date":"2021-05-13","close":9747.709},{"date":"2021-05-14","close":9657.0332},{"date":"2021-05-17","close":9793.0469},{"date":"2021-05-18","close":10201.0908},{"date":"2021-05-20","close":10065.0762},{"date":"2021-05-21","close":9974.3994},{"date":"2021-05-24","close":9657.0332},{"date":"2021-05-25","close":9747.709},{"date":"2021-05-26","close":10019.7383},{"date":"2021-05-27","close":9929.0615},{"date":"2021-05-28","close":9929.0615},{"date":"2021-05-31","close":10337.1064},{"date":"2021-06-01","close":10563.7969},{"date":"2021-06-02","close":10971.8408},{"date":"2021-06-03","close":10790.4883},{"date":"2021-06-04","close":11062.5156},{"date":"2021-06-07","close":10971.8408},{"date":"2021-06-08","close":10790.4883},{"date":"2021-06-09","close":10926.501},{"date":"2021-06-10","close":11697.25},{"date":"2021-06-11","close":11289.2061},{"date":"2021-06-14","close":11515.8975},{"date":"2021-06-15","close":12377.3223},{"date":"2021-06-16","close":12377.3223},{"date":"2021-06-17","close":12195.9707},{"date":"2021-06-18","close":11787.9277},{"date":"2021-06-21","close":11334.5459},{"date":"2021-06-22","close":11470.5586},{"date":"2021-06-23","close":11515.8975},{"date":"2021-06-24","close":11561.2373},{"date":"2021-06-25","close":11515.8975},{"date":"2021-06-28","close":11289.2061},{"date":"2021-06-29","close":11017.1777},{"date":"2021-06-30","close":11107.8535},{"date":"2021-07-01","close":11697.25},{"date":"2021-07-02","close":11833.2656},{"date":"2021-07-05","close":11697.25},{"date":"2021-07-06","close":11969.2793},{"date":"2021-07-07","close":11697.25},{"date":"2021-07-08","close":11379.8838},{"date":"2021-07-09","close":11515.8975},{"date":"2021-07-12","close":11425.2227},{"date":"2021-07-13","close":11289.2061},{"date":"2021-07-14","close":11107.8535},{"date":"2021-07-15","close":11198.5312},{"date":"2021-07-16","close":10971.8408},{"date":"2021-07-19","close":10835.8252},{"date":"2021-07-20","close":10654.4727},{"date":"2021-07-21","close":10518.458},{"date":"2021-07-22","close":10745.1494},{"date":"2021-07-23","close":10790.4883},{"date":"2021-07-26","close":10609.1338},{"date":"2021-07-27","close":10790.4883},{"date":"2021-07-28","close":10518.458},{"date":"2021-07-29","close":10699.8096},{"date":"2021-07-30","close":10609.1338},{"date":"2021-08-02","close":10201.0908},{"date":"2021-08-03","close":10110.415},{"date":"2021-08-04","close":10155.7529},{"date":"2021-08-05","close":10246.4297},{"date":"2021-08-06","close":10155.7529},{"date":"2021-08-09","close":9929.0615},{"date":"2021-08-10","close":9657.0332},{"date":"2021-08-11","close":9521.0176},{"date":"2021-08-12","close":9611.6934},{"date":"2021-08-13","close":9385.0029},{"date":"2021-08-17","close":9022.2979},{"date":"2021-08-18","close":9248.9893},{"date":"2021-08-19","close":8677.7275},{"date":"2021-08-20","close":8487.3066},{"date":"2021-08-23","close":8768.4033},{"date":"2021-08-24","close":9158.3135},{"date":"2021-08-25","close":9112.9746},{"date":"2021-08-26","close":8976.96},{"date":"2021-08-27","close":9339.665},{"date":"2021-08-30","close":9657.0332},{"date":"2021-08-31","close":9793.0469},{"date":"2021-09-01","close":10110.415},{"date":"2021-09-02","close":10563.7969},{"date":"2021-09-03","close":10654.4727},{"date":"2021-09-06","close":10518.458},{"date":"2021-09-07","close":10246.4297},{"date":"2021-09-08","close":10155.7529},{"date":"2021-09-09","close":10246.4297},{"date":"2021-09-10","close":10201.0908},{"date":"2021-09-13","close":9838.3857},{"date":"2021-09-14","close":10019.7383},{"date":"2021-09-15","close":9883.7236},{"date":"2021-09-16","close":9793.0469},{"date":"2021-09-17","close":9702.3721},{"date":"2021-09-23","close":9294.3281},{"date":"2021-09-24","close":9385.0029},{"date":"2021-09-27","close":9793.0469},{"date":"2021-09-28","close":9339.665},{"date":"2021-09-29","close":9294.3281},{"date":"2021-09-30","close":9203.6504},{"date":"2021-10-01","close":8995.0957},{"date":"2021-10-05","close":8605.1875},{"date":"2021-10-06","close":8414.7666},{"date":"2021-10-07","close":8804.6748},{"date":"2021-10-08","close":8868.1494},{"date":"2021-10-12","close":8677.7275},{"date":"2021-10-13","close":8813.7432},{"date":"2021-10-14","close":9158.3135},{"date":"2021-10-15","close":9203.6504},{"date":"2021-10-18","close":9158.3135},{"date":"2021-10-19","close":9158.3135},{"date":"2021-10-20","close":9058.5693},{"date":"2021-10-21","close":9031.3662},{"date":"2021-10-22","close":9067.6367},{"date":"2021-10-25","close":9112.9746},{"date":"2021-10-26","close":9112.9746},{"date":"2021-10-27","close":9013.2305},{"date":"2021-10-28","close":9067.6367},{"date":"2021-10-29","close":8659.5928},{"date":"2021-11-01","close":8523.5771},{"date":"2021-11-02","close":8677.7275},{"date":"2021-11-03","close":8741.2021},{"date":"2021-11-04","close":9004.1621},{"date":"2021-11-05","close":9611.6934},{"date":"2021-11-08","close":9793.0469},{"date":"2021-11-09","close":9702.3721},{"date":"2021-11-10","close":9339.665},{"date":"2021-11-11","close":9248.9893},{"date":"2021-11-12","close":9475.6816},{"date":"2021-11-15","close":9339.665},{"date":"2021-11-16","close":9067.6367},{"date":"2021-11-17","close":8804.6748},{"date":"2021-11-18","close":8913.4863},{"date":"2021-11-19","close":8850.0137},{"date":"2021-11-22","close":8723.0664},{"date":"2021-11-23","close":8795.6074},{"date":"2021-11-24","close":8741.2021},{"date":"2021-11-25","close":8686.7959},{"date":"2021-11-26","close":8387.5645},{"date":"2021-11-29","close":8006.7236},{"date":"2021-11-30","close":7526.1382},{"date":"2021-12-01","close":7653.085},{"date":"2021-12-02","close":8070.1963},{"date":"2021-12-03","close":8169.9409},{"date":"2021-12-06","close":8260.6162},{"date":"2021-12-07","close":8260.6162},{"date":"2021-12-08","close":8296.8867},{"date":"2021-12-09","close":8414.7666},{"date":"2021-12-10","close":8469.1709},{"date":"2021-12-13","close":8451.0361},{"date":"2021-12-14","close":8269.6846},{"date":"2021-12-15","close":8432.9023},{"date":"2021-12-16","close":8342.2246},{"date":"2021-12-17","close":8206.2109},{"date":"2021-12-20","close":8070.1963},{"date":"2021-12-21","close":8061.1279},{"date":"2021-12-22","close":8405.6992},{"date":"2021-12-23","close":8423.835},{"date":"2021-12-24","close":8387.5645},{"date":"2021-12-27","close":8405.6992},{"date":"2021-12-28","close":8405.6992},{"date":"2021-12-29","close":8552.3633},{"date":"2021-12-30","close":8717.3613},{"date":"2022-01-03","close":9940.0},{"date":"2022-01-04","close":9487.3477},{"date":"2022-01-05","close":9395.6836},{"date":"2022-01-06","close":9487.3477},{"date":"2022-01-07","close":9395.6836},{"date":"2022-01-10","close":9212.3525},{"date":"2022-01-11","close":8992.3564},{"date":"2022-01-12","close":9038.1885},{"date":"2022-01-13","close":9038.1885},{"date":"2022-01-14","close":9019.8545},{"date":"2022-01-17","close":8616.5283},{"date":"2022-01-18","close":8414.8652},{"date":"2022-01-19","close":8295.7002},{"date":"2022-01-20","close":8469.8652},{"date":"2022-01-21","close":8350.6992},{"date":"2022-01-24","close":8048.2041},{"date":"2022-01-25","close":7764.0425},{"date":"2022-01-26","close":7764.0425},{"date":"2022-01-27","close":7644.877},{"date":"2022-01-28","close":7929.04},{"date":"2022-02-03","close":8139.8691},{"date":"2022-02-04","close":8204.0352},{"date":"2022-02-07","close":8103.2036},{"date":"2022-02-08","close":8103.2036},{"date":"2022-02-09","close":8103.2036},{"date":"2022-02-10","close":8176.5356},{"date":"2022-02-11","close":8130.7026},{"date":"2022-02-14","close":7819.041},{"date":"2022-02-15","close":7709.0435},{"date":"2022-02-16","close":8057.3716},{"date":"2022-02-17","close":8158.2021},{"date":"2022-02-18","close":8286.5352},{"date":"2022-02-21","close":8286.5352},{"date":"2022-02-22","close":8286.5352},{"date":"2022-02-23","close":8286.5352},{"date":"2022-02-24","close":8066.5371},{"date":"2022-02-25","close":8277.3682},{"date":"2022-02-28","close":8277.3682},{"date":"2022-03-02","close":8433.1982},{"date":"2022-03-03","close":8607.3623},{"date":"2022-03-04","close":8607.3623},{"date":"2022-03-07","close":8836.5254},{"date":"2022-03-08","close":8653.1953},{"date":"2022-03-10","close":9166.5205},{"date":"2022-03-11","close":9304.0176},{"date":"2022-03-14","close":9349.8506},{"date":"2022-03-15","close":9349.8506},{"date":"2022-03-16","close":9487.3477},{"date":"2022-03-17","close":9487.3477},{"date":"2022-03-18","close":9258.1855},{"date":"2022-03-21","close":9166.5205},{"date":"2022-03-22","close":9139.0205},{"date":"2022-03-23","close":9212.3525},{"date":"2022-03-24","close":9258.1855},{"date":"2022-03-25","close":9395.6836},{"date":"2022-03-28","close":9258.1855},{"date":"2022-03-29","close":9258.1855},{"date":"2022-03-30","close":9019.8545},{"date":"2022-03-31","close":9038.1885},{"date":"2022-04-01","close":9258.1855},{"date":"2022-04-04","close":9304.0176},{"date":"2022-04-05","close":9304.0176},{"date":"2022-04-06","close":9120.6875},{"date":"2022-04-07","close":8836.5254},{"date":"2022-04-08","close":8809.0254},{"date":"2022-04-11","close":8864.0244},{"date":"2022-04-12","close":8790.6924},{"date":"2022-04-13","close":8854.8584},{"date":"2022-04-14","close":8845.6914},{"date":"2022-04-15","close":8864.0244},{"date":"2022-04-18","close":8772.3584},{"date":"2022-04-19","close":8818.1924},{"date":"2022-04-20","close":8873.1914},{"date":"2022-04-21","close":8955.6895},{"date":"2022-04-22","close":8845.6914},{"date":"2022-04-25","close":8754.0264},{"date":"2022-04-26","close":8818.1924},{"date":"2022-04-27","close":8662.3613},{"date":"2022-04-28","close":8754.0264},{"date":"2022-04-29","close":8983.1895},{"date":"2022-05-02","close":8964.8574},{"date":"2022-05-03","close":9038.1885},{"date":"2022-05-04","close":9029.0225},{"date":"2022-05-06","close":8983.1895},{"date":"2022-05-09","close":9410.0},{"date":"2022-05-10","close":8479.0312},{"date":"2022-05-11","close":8515.6982},{"date":"2022-05-12","close":8139.8691},{"date":"2022-05-13","close":8204.0352},{"date":"2022-05-16","close":8268.2012},{"date":"2022-05-17","close":8369.0322},{"date":"2022-05-18","close":8378.1992},{"date":"2022-05-19","close":8304.8682},{"date":"2022-05-20","close":8341.5332},{"date":"2022-05-23","close":8249.8682},{"date":"2022-05-24","close":8121.5361},{"date":"2022-05-25","close":8066.5371},{"date":"2022-05-26","close":8048.2041},{"date":"2022-05-27","close":8066.5371},{"date":"2022-05-30","close":8130.7026},{"date":"2022-05-31","close":8149.0356},{"date":"2022-06-02","close":8066.5371},{"date":"2022-06-03","close":8057.3716},{"date":"2022-06-07","close":7910.7065},{"date":"2022-06-08","close":7883.207},{"date":"2022-06-09","close":7709.0435},{"date":"2022-06-10","close":7608.2119},{"date":"2022-06-13","close":7003.2212},{"date":"2022-06-14","close":6810.7246},{"date":"2022-06-15","close":6398.231},{"date":"2022-06-16","close":6398.231},{"date":"2022-06-17","close":6526.563},{"date":"2022-06-20","close":6059.0698},{"date":"2022-06-21","close":6059.0698},{"date":"2022-06-22","close":5591.5771},{"date":"2022-06-23","close":5289.082},{"date":"2022-06-24","close":5674.0757},{"date":"2022-06-27","close":5884.9062},{"date":"2022-06-28","close":5903.2383},{"date":"2022-06-29","close":5894.0718},{"date":"2022-06-30","close":5756.5747},{"date":"2022-07-01","close":5545.7451},{"date":"2022-07-04","close":5444.9131},{"date":"2022-07-05","close":5674.0757},{"date":"2022-07-06","close":5536.5781},{"date":"2022-07-07","close":5719.9087},{"date":"2022-07-08","close":5747.4082},{"date":"2022-07-11","close":5701.5757},{"date":"2022-07-12","close":5619.0767},{"date":"2022-07-13","close":5628.2432},{"date":"2022-07-14","close":5637.4102},{"date":"2022-07-15","close":5554.9116},{"date":"2022-07-18","close":5701.5757},{"date":"2022-07-19","close":5903.2383},{"date":"2022-07-20","close":6059.0698},{"date":"2022-07-21","close":6077.4028},{"date":"2022-07-22","close":6196.5674},{"date":"2022-07-25","close":6159.9014},{"date":"2022-07-26","close":6132.4014},{"date":"2022-07-27","close":6040.7368},{"date":"2022-07-28","close":6022.4038},{"date":"2022-07-29","close":6095.7358},{"date":"2022-08-01","close":6141.5679},{"date":"2022-08-02","close":6141.5679},{"date":"2022-08-03","close":6260.7334},{"date":"2022-08-04","close":6508.2295},{"date":"2022-08-05","close":6984.8877},{"date":"2022-08-08","close":6911.5562},{"date":"2022-08-09","close":6801.5576},{"date":"2022-08-10","close":7049.0542},{"date":"2022-08-11","close":7122.3857},{"date":"2022-08-12","close":7269.0498},{"date":"2022-08-16","close":6856.5576},{"date":"2022-08-17","close":6636.5605},{"date":"2022-08-18","close":6719.0591},{"date":"2022-08-19","close":6572.395},{"date":"2022-08-22","close":6343.2319},{"date":"2022-08-23","close":6187.4009},{"date":"2022-08-24","close":6242.3999},{"date":"2022-08-25","close":6526.563},{"date":"2022-08-26","close":6609.061},{"date":"2022-08-29","close":6416.564},{"date":"2022-08-30","close":6508.2295},{"date":"2022-08-31","close":6554.0615},{"date":"2022-09-01","close":6462.396},{"date":"2022-09-02","close":6453.23},{"date":"2022-09-05","close":6324.8984},{"date":"2022-09-06","close":6416.564},{"date":"2022-09-07","close":6260.7334},{"date":"2022-09-08","close":6187.4009},{"date":"2022-09-13","close":6379.8975},{"date":"2022-09-14","close":6224.0669},{"date":"2022-09-15","close":6279.0664},{"date":"2022-09-16","close":6214.9009},{"date":"2022-09-19","close":5985.7378},{"date":"2022-09-20","close":6104.9028},{"date":"2022-09-21","close":6049.9028},{"date":"2022-09-22","close":5866.5728},{"date":"2022-09-23","close":5582.4102},{"date":"2022-09-26","close":5344.0811},{"date":"2022-09-27","close":5234.0835},{"date":"2022-09-28","close":5059.9189},{"date":"2022-09-29","close":5041.5859},{"date":"2022-09-30","close":4977.4204},{"date":"2022-10-04","close":5160.7505},{"date":"2022-10-05","close":4977.4204},{"date":"2022-10-06","close":5124.085},{"date":"2022-10-07","close":5105.7515},{"date":"2022-10-11","close":4775.7568},{"date":"2022-10-12","close":4647.4258},{"date":"2022-10-13","close":4454.9287},{"date":"2022-10-14","close":4656.5928},{"date":"2022-10-17","close":4729.9243},{"date":"2022-10-18","close":4940.7544},{"date":"2022-10-19","close":4839.9224},{"date":"2022-10-20","close":4684.0918},{"date":"2022-10-21","close":4619.9258},{"date":"2022-10-24","close":4711.5913},{"date":"2022-10-25","close":4674.9253},{"date":"2022-10-26","close":4610.7593},{"date":"2022-10-27","close":4739.0908},{"date":"2022-10-28","close":4711.5913},{"date":"2022-10-31","close":4748.2578},{"date":"2022-11-01","close":4821.5894},{"date":"2022-11-02","close":4830.7559},{"date":"2022-11-03","close":4904.0889},{"date":"2022-11-04","close":4876.5884},{"date":"2022-11-07","close":4949.9209},{"date":"2022-11-08","close":5160.7505},{"date":"2022-11-09","close":5215.75},{"date":"2022-11-10","close":5197.417},{"date":"2022-11-11","close":5252.4155},{"date":"2022-11-14","close":5215.75},{"date":"2022-11-15","close":5261.5825},{"date":"2022-11-16","close":5252.4155},{"date":"2022-11-17","close":5224.917},{"date":"2022-11-18","close":5188.2505},{"date":"2022-11-21","close":5069.0854},{"date":"2022-11-22","close":5316.582},{"date":"2022-11-23","close":5362.4141},{"date":"2022-11-24","close":5527.4116},{"date":"2022-11-25","close":5591.5771},{"date":"2022-11-28","close":5435.7466},{"date":"2022-11-29","close":5435.7466},{"date":"2022-11-30","close":5408.2466},{"date":"2022-12-01","close":5518.2451},{"date":"2022-12-02","close":5490.7451},{"date":"2022-12-05","close":5499.9121},{"date":"2022-12-06","close":5399.0801},{"date":"2022-12-07","close":5344.0811},{"date":"2022-12-08","close":5206.5835},{"date":"2022-12-09","close":5206.5835},{"date":"2022-12-12","close":5160.7505},{"date":"2022-12-13","close":5224.917},{"date":"2022-12-14","close":5224.917},{"date":"2022-12-15","close":5334.9146},{"date":"2022-12-16","close":5298.2485},{"date":"2022-12-19","close":5206.5835},{"date":"2022-12-20","close":5023.2529},{"date":"2022-12-21","close":5087.4185},{"date":"2022-12-22","close":5114.918},{"date":"2022-12-23","close":5004.9199},{"date":"2022-12-26","close":4885.7549},{"date":"2022-12-27","close":4949.9209},{"date":"2022-12-28","close":5061.3633},{"date":"2022-12-29","close":4801.3301},{"date":"2023-01-02","close":4643.4526},{"date":"2023-01-03","close":4671.313},{"date":"2023-01-04","close":4819.9038},{"date":"2023-01-05","close":4931.3467},{"date":"2023-01-06","close":5052.0767},{"date":"2023-01-09","close":5274.9629},{"date":"2023-01-10","close":5804.3164},{"date":"2023-01-11","close":5850.7505},{"date":"2023-01-12","close":5785.7422},{"date":"2023-01-13","close":5804.3164},{"date":"2023-01-16","close":5813.603},{"date":"2023-01-17","close":5915.7588},{"date":"2023-01-18","close":5878.6113},{"date":"2023-01-19","close":5915.7588},{"date":"2023-01-20","close":5869.3242},{"date":"2023-01-25","close":5878.6113},{"date":"2023-01-26","close":5860.0376},{"date":"2023-01-27","close":5813.603},{"date":"2023-01-30","close":5813.603},{"date":"2023-01-31","close":6055.0625},{"date":"2023-02-01","close":6008.6279},{"date":"2023-02-02","close":6129.3574},{"date":"2023-02-03","close":6231.5132},{"date":"2023-02-06","close":6872.3105},{"date":"2023-02-07","close":6872.3105},{"date":"2023-02-08","close":6946.6055},{"date":"2023-02-09","close":6946.6055},{"date":"2023-02-10","close":6714.4326},{"date":"2023-02-13","close":6686.5718},{"date":"2023-02-14","close":6751.5801},{"date":"2023-02-15","close":6510.1206},{"date":"2023-02-16","close":6510.1206},{"date":"2023-02-17","close":6491.5469},{"date":"2023-02-20","close":6630.8506},{"date":"2023-02-21","close":6621.564},{"date":"2023-02-22","close":6640.1377},{"date":"2023-02-23","close":6528.6943},{"date":"2023-02-24","close":6240.8008},{"date":"2023-02-27","close":6092.21},{"date":"2023-02-28","close":6222.2266},{"date":"2023-03-02","close":6333.6694},{"date":"2023-03-03","close":6380.1045},{"date":"2023-03-06","close":6640.1377},{"date":"2023-03-07","close":6556.5552},{"date":"2023-03-08","close":6435.8257},{"date":"2023-03-09","close":6472.9731},{"date":"2023-03-10","close":6352.2437},{"date":"2023-03-13","close":6157.2183},{"date":"2023-03-14","close":5943.6196},{"date":"2023-03-15","close":6045.7759},{"date":"2023-03-16","close":5897.1851},{"date":"2023-03-17","close":6045.7759},{"date":"2023-03-20","close":6101.4971},{"date":"2023-03-21","close":5990.0537},{"date":"2023-03-22","close":6203.6528},{"date":"2023-03-23","close":6250.0874},{"date":"2023-03-24","close":6175.7925},{"date":"2023-03-27","close":6110.7842},{"date":"2023-03-28","close":6157.2183},{"date":"2023-03-29","close":6222.2266},{"date":"2023-03-30","close":6296.522},{"date":"2023-03-31","close":6092.21},{"date":"2023-04-03","close":5906.4722},{"date":"2023-04-04","close":5934.3325},{"date":"2023-04-05","close":5915.7588},{"date":"2023-04-06","close":5720.7339},{"date":"2023-04-07","close":5730.0205},{"date":"2023-04-10","close":5534.9956},{"date":"2023-04-11","close":5637.1519},{"date":"2023-04-12","close":5822.8896},{"date":"2023-04-13","close":5804.3164},{"date":"2023-04-14","close":5822.8896},{"date":"2023-04-17","close":5822.8896},{"date":"2023-04-18","close":5767.1685},{"date":"2023-04-19","close":5813.603},{"date":"2023-04-20","close":5646.4385},{"date":"2023-04-21","close":5553.5698},{"date":"2023-04-24","close":5516.4224},{"date":"2023-04-25","close":5339.9707},{"date":"2023-04-26","close":5339.9707},{"date":"2023-04-27","close":5330.6836},{"date":"2023-04-28","close":5284.2495},{"date":"2023-05-02","close":5349.2578},{"date":"2023-05-03","close":5339.9707},{"date":"2023-05-04","close":5330.6836},{"date":"2023-05-08","close":5423.5527},{"date":"2023-05-09","close":5479.2744},{"date":"2023-05-10","close":5739.3076},{"date":"2023-05-11","close":5627.8647},{"date":"2023-05-12","close":5600.0039},{"date":"2023-05-15","close":5507.1353},{"date":"2023-05-16","close":5544.2827},{"date":"2023-05-17","close":5581.4302},{"date":"2023-05-18","close":5674.2993},{"date":"2023-05-19","close":5665.0122},{"date":"2023-05-22","close":5683.5859},{"date":"2023-05-23","close":5655.7256},{"date":"2023-05-24","close":5702.1597},{"date":"2023-05-25","close":5618.5781},{"date":"2023-05-26","close":5479.2744},{"date":"2023-05-30","close":5525.709},{"date":"2023-05-31","close":5497.8481},{"date":"2023-06-01","close":5507.1353},{"date":"2023-06-02","close":5488.561},{"date":"2023-06-05","close":5525.709},{"date":"2023-06-07","close":5609.291},{"date":"2023-06-08","close":5674.2993},{"date":"2023-06-09","close":5730.0205},{"date":"2023-06-12","close":5655.7256},{"date":"2023-06-13","close":5646.4385},{"date":"2023-06-14","close":5544.2827},{"date":"2023-06-15","close":5516.4224},{"date":"2023-06-16","close":5525.709},{"date":"2023-06-19","close":5627.8647},{"date":"2023-06-20","close":5562.8564},{"date":"2023-06-21","close":5479.2744},{"date":"2023-06-22","close":5414.2661},{"date":"2023-06-23","close":5321.397},{"date":"2023-06-26","close":5349.2578},{"date":"2023-06-27","close":5330.6836},{"date":"2023-06-28","close":5321.397},{"date":"2023-06-29","close":5247.1021},{"date":"2023-06-30","close":5265.6753},{"date":"2023-07-03","close":5367.8311},{"date":"2023-07-04","close":5293.5361},{"date":"2023-07-05","close":5200.6665},{"date":"2023-07-06","close":5052.0767},{"date":"2023-07-07","close":4996.3555},{"date":"2023-07-10","close":4987.0684},{"date":"2023-07-11","close":4977.7817},{"date":"2023-07-12","close":4912.7729},{"date":"2023-07-13","close":5024.2158},{"date":"2023-07-14","close":4996.3555},{"date":"2023-07-17","close":5089.2241},{"date":"2023-07-18","close":4931.3467},{"date":"2023-07-19","close":4894.1992},{"date":"2023-07-20","close":4847.7646},{"date":"2023-07-21","close":4838.4775},{"date":"2023-07-24","close":4689.8877},{"date":"2023-07-25","close":4592.375},{"date":"2023-07-26","close":4336.9844},{"date":"2023-07-27","close":4522.7231},{"date":"2023-07-28","close":4652.7397},{"date":"2023-07-31","close":4634.1655},{"date":"2023-08-01","close":4652.7397},{"date":"2023-08-02","close":4615.5923},{"date":"2023-08-03","close":4569.1572},{"date":"2023-08-04","close":4662.0264},{"date":"2023-08-07","close":4708.4614},{"date":"2023-08-08","close":4643.4526},{"date":"2023-08-09","close":4662.0264},{"date":"2023-08-10","close":4717.748},{"date":"2023-08-11","close":4847.7646},{"date":"2023-08-14","close":4708.4614},{"date":"2023-08-16","close":4629.5225},{"date":"2023-08-17","close":4597.0181},{"date":"2023-08-18","close":4652.7397},{"date":"2023-08-21","close":4662.0264},{"date":"2023-08-22","close":4727.0352},{"date":"2023-08-23","close":4708.4614},{"date":"2023-08-24","close":4754.896},{"date":"2023-08-25","close":4792.0435},{"date":"2023-08-28","close":4773.4697},{"date":"2023-08-29","close":4838.4775},{"date":"2023-08-30","close":4847.7646},{"date":"2023-08-31","close":4829.1909},{"date":"2023-09-01","close":4819.9038},{"date":"2023-09-04","close":4866.3384},{"date":"2023-09-05","close":4847.7646},{"date":"2023-09-06","close":4792.0435},{"date":"2023-09-07","close":4643.4526},{"date":"2023-09-08","close":4643.4526},{"date":"2023-09-11","close":4829.1909},{"date":"2023-09-12","close":4773.4697},{"date":"2023-09-13","close":4662.0264},{"date":"2023-09-14","close":4638.8096},{"date":"2023-09-15","close":4708.4614},{"date":"2023-09-18","close":4708.4614},{"date":"2023-09-19","close":4717.748},{"date":"2023-09-20","close":4671.313},{"date":"2023-09-21","close":4606.3052},{"date":"2023-09-22","close":4643.4526},{"date":"2023-09-25","close":4587.7314},{"date":"2023-09-26","close":4536.6533},{"date":"2023-09-27","close":4541.2969},{"date":"2023-10-04","close":4406.6367},{"date":"2023-10-05","close":4411.2803},{"date":"2023-10-06","close":4439.1406},{"date":"2023-10-10","close":4397.3501},{"date":"2023-10-11","close":4429.854},{"date":"2023-10-12","close":4485.5757},{"date":"2023-10-13","close":4555.2271},{"date":"2023-10-16","close":4559.8706},{"date":"2023-10-17","close":4467.0015},{"date":"2023-10-18","close":4532.0098},{"date":"2023-10-19","close":4439.1406},{"date":"2023-10-20","close":4439.1406},{"date":"2023-10-23","close":4429.854},{"date":"2023-10-24","close":4494.8623},{"date":"2023-10-25","close":4559.8706},{"date":"2023-10-26","close":4490.2188},{"date":"2023-10-27","close":4504.1489},{"date":"2023-10-30","close":4587.7314},{"date":"2023-10-31","close":4592.375},{"date":"2023-11-01","close":4643.4526},{"date":"2023-11-02","close":4717.748},{"date":"2023-11-03","close":4736.3218},{"date":"2023-11-06","close":4987.0684},{"date":"2023-11-07","close":4922.0596},{"date":"2023-11-08","close":5209.9541},{"date":"2023-11-09","close":5219.2407},{"date":"2023-11-10","close":5163.519},{"date":"2023-11-13","close":5228.5278},{"date":"2023-11-14","close":5432.8394},{"date":"2023-11-15","close":5377.1187},{"date":"2023-11-16","close":5367.8311},{"date":"2023-11-17","close":5386.4053},{"date":"2023-11-20","close":5312.1104},{"date":"2023-11-21","close":5312.1104},{"date":"2023-11-22","close":5247.1021},{"date":"2023-11-23","close":5293.5361},{"date":"2023-11-24","close":5219.2407},{"date":"2023-11-27","close":5154.2324},{"date":"2023-11-28","close":5182.0933},{"date":"2023-11-29","close":5163.519},{"date":"2023-11-30","close":5154.2324},{"date":"2023-12-01","close":5135.6587},{"date":"2023-12-04","close":5052.0767},{"date":"2023-12-05","close":5005.6426},{"date":"2023-12-06","close":5256.3887},{"date":"2023-12-07","close":5265.6753},{"date":"2023-12-08","close":5265.6753},{"date":"2023-12-11","close":5256.3887},{"date":"2023-12-12","close":5247.1021},{"date":"2023-12-13","close":4949.9204},{"date":"2023-12-14","close":5117.085},{"date":"2023-12-15","close":5107.7983},{"date":"2023-12-18","close":5061.3633},{"date":"2023-12-19","close":5033.5029},{"date":"2023-12-20","close":5098.5112},{"date":"2023-12-21","close":4987.0684},{"date":"2023-12-22","close":5024.2158},{"date":"2023-12-26","close":5079.9375},{"date":"2023-12-27","close":5268.7827},{"date":"2023-12-28","close":5372.6475},{"date":"2024-01-02","close":5287.667},{"date":"2024-01-03","close":5334.8784},{"date":"2024-01-04","close":5240.4561},{"date":"2024-01-05","close":5400.9741},{"date":"2024-01-08","close":5391.5322},{"date":"2024-01-09","close":5382.0898},{"date":"2024-01-10","close":5429.3013},{"date":"2024-01-11","close":5429.3013},{"date":"2024-01-12","close":5259.3403},{"date":"2024-01-15","close":5231.0137},{"date":"2024-01-16","close":4919.4189},{"date":"2024-01-17","close":4834.4385},{"date":"2024-01-18","close":4928.8613},{"date":"2024-01-19","close":4985.5146},{"date":"2024-01-22","close":4919.4189},{"date":"2024-01-23","close":5004.3989},{"date":"2024-01-24","close":4938.3037},{"date":"2024-01-25","close":4853.3228},{"date":"2024-01-26","close":4928.8613},{"date":"2024-01-29","close":4787.2275},{"date":"2024-01-30","close":4824.9961},{"date":"2024-01-31","close":4843.8809},{"date":"2024-02-01","close":4853.3228},{"date":"2024-02-02","close":4938.3037},{"date":"2024-02-05","close":4900.5347},{"date":"2024-02-06","close":4787.2275},{"date":"2024-02-07","close":4928.8613},{"date":"2024-02-08","close":4891.0923},{"date":"2024-02-13","close":4966.6304},{"date":"2024-02-14","close":4928.8613},{"date":"2024-02-15","close":4900.5347},{"date":"2024-02-16","close":4947.7456},{"date":"2024-02-19","close":4966.6304},{"date":"2024-02-20","close":5032.7261},{"date":"2024-02-21","close":4909.9771},{"date":"2024-02-22","close":4938.3037},{"date":"2024-02-23","close":4862.7651},{"date":"2024-02-26","close":4834.4385},{"date":"2024-02-27","close":4806.1118},{"date":"2024-02-28","close":4815.5542},{"date":"2024-02-29","close":4815.5542},{"date":"2024-03-04","close":4758.9004},{"date":"2024-03-05","close":4706.9683},{"date":"2024-03-06","close":4711.689},{"date":"2024-03-07","close":4659.7563},{"date":"2024-03-08","close":4777.7852},{"date":"2024-03-11","close":4853.3228},{"date":"2024-03-12","close":4853.3228},{"date":"2024-03-13","close":4919.4189},{"date":"2024-03-14","close":4900.5347},{"date":"2024-03-15","close":4853.3228},{"date":"2024-03-18","close":4862.7651},{"date":"2024-03-19","close":4853.3228},{"date":"2024-03-20","close":4796.6694},{"date":"2024-03-21","close":4891.0923},{"date":"2024-03-22","close":4872.2075},{"date":"2024-03-25","close":4862.7651},{"date":"2024-03-26","close":4891.0923},{"date":"2024-03-27","close":4815.5542},{"date":"2024-03-28","close":4881.6494},{"date":"2024-03-29","close":4862.7651},{"date":"2024-04-01","close":4891.0923},{"date":"2024-04-02","close":4787.2275},{"date":"2024-04-03","close":4740.0156},{"date":"2024-04-04","close":4758.9004},{"date":"2024-04-05","close":4806.1118},{"date":"2024-04-08","close":4721.1313},{"date":"2024-04-09","close":4721.1313},{"date":"2024-04-11","close":4706.9683},{"date":"2024-04-12","close":4721.1313},{"date":"2024-04-15","close":4669.1992},{"date":"2024-04-16","close":4588.9395},{"date":"2024-04-17","close":4645.5933},{"date":"2024-04-18","close":4664.478},{"date":"2024-04-19","close":4546.4497},{"date":"2024-04-22","close":4551.1704},{"date":"2024-04-23","close":4655.0356},{"date":"2024-04-24","close":4673.9199},{"date":"2024-04-25","close":4607.8242},{"date":"2024-04-26","close":4607.8242},{"date":"2024-04-29","close":4688.0835},{"date":"2024-04-30","close":4702.2466},{"date":"2024-05-02","close":4673.9199},{"date":"2024-05-03","close":4692.8047},{"date":"2024-05-07","close":4664.478},{"date":"2024-05-08","close":4673.9199},{"date":"2024-05-09","close":4683.3623},{"date":"2024-05-10","close":4749.4585},{"date":"2024-05-13","close":4787.2275},{"date":"2024-05-14","close":4806.1118},{"date":"2024-05-16","close":4834.4385},{"date":"2024-05-17","close":4843.8809},{"date":"2024-05-20","close":4872.2075},{"date":"2024-05-21","close":4843.8809},{"date":"2024-05-22","close":4853.3228},{"date":"2024-05-23","close":4815.5542},{"date":"2024-05-24","close":4711.689},{"date":"2024-05-27","close":4730.5732},{"date":"2024-05-28","close":4697.5259},{"date":"2024-05-29","close":4716.4102},{"date":"2024-05-30","close":4721.1313},{"date":"2024-05-31","close":4721.1313},{"date":"2024-06-03","close":4721.1313},{"date":"2024-06-04","close":4716.4102},{"date":"2024-06-05","close":4721.1313},{"date":"2024-06-07","close":4692.8047},{"date":"2024-06-10","close":4721.1313},{"date":"2024-06-11","close":4673.9199},{"date":"2024-06-12","close":4673.9199},{"date":"2024-06-13","close":4702.2466},{"date":"2024-06-14","close":4683.3623},{"date":"2024-06-17","close":4669.1992},{"date":"2024-06-18","close":4669.1992},{"date":"2024-06-19","close":4673.9199},{"date":"2024-06-20","close":4645.5933},{"date":"2024-06-21","close":4537.0073},{"date":"2024-06-24","close":4522.8438},{"date":"2024-06-25","close":4513.4014},{"date":"2024-06-26","close":4499.2378},{"date":"2024-06-27","close":4508.6802},{"date":"2024-06-28","close":4537.0073},{"date":"2024-07-01","close":4532.2861},{"date":"2024-07-02","close":4593.6606},{"date":"2024-07-03","close":4588.9395},{"date":"2024-07-04","close":4518.123},{"date":"2024-07-05","close":4489.7959},{"date":"2024-07-08","close":4503.9595},{"date":"2024-07-09","close":4522.8438},{"date":"2024-07-10","close":4470.9111},{"date":"2024-07-11","close":4437.8633},{"date":"2024-07-12","close":4452.0269},{"date":"2024-07-15","close":4522.8438},{"date":"2024-07-16","close":4555.8921},{"date":"2024-07-17","close":4655.0356},{"date":"2024-07-18","close":4617.2666},{"date":"2024-07-19","close":4579.4971},{"date":"2024-07-22","close":4499.2378},{"date":"2024-07-23","close":4475.6328},{"date":"2024-07-24","close":4485.0747},{"date":"2024-07-25","close":4385.9312},{"date":"2024-07-26","close":4437.8633},{"date":"2024-07-29","close":4452.0269},{"date":"2024-07-30","close":4456.748},{"date":"2024-07-31","close":5637.0308},{"date":"2024-08-01","close":5287.667},{"date":"2024-08-02","close":5193.2446},{"date":"2024-08-05","close":4480.3535},{"date":"2024-08-06","close":4650.3145},{"date":"2024-08-07","close":4862.7651},{"date":"2024-08-08","close":4815.5542},{"date":"2024-08-09","close":5363.2056},{"date":"2024-08-12","close":5259.3403},{"date":"2024-08-13","close":5079.9375},{"date":"2024-08-14","close":5193.2446},{"date":"2024-08-16","close":5174.3599},{"date":"2024-08-19","close":5287.667},{"date":"2024-08-20","close":5287.667},{"date":"2024-08-21","close":5231.0137},{"date":"2024-08-22","close":5183.8022},{"date":"2024-08-23","close":5108.2642},{"date":"2024-08-26","close":4966.6304},{"date":"2024-08-27","close":4928.8613},{"date":"2024-08-28","close":4909.9771},{"date":"2024-08-29","close":4862.7651},{"date":"2024-08-30","close":4994.957},{"date":"2024-09-02","close":4824.9961},{"date":"2024-09-03","close":4834.4385},{"date":"2024-09-04","close":4834.4385},{"date":"2024-09-05","close":4749.4585},{"date":"2024-09-06","close":4570.0552},{"date":"2024-09-09","close":4655.0356},{"date":"2024-09-10","close":4626.709},{"date":"2024-09-11","close":4598.3823},{"date":"2024-09-12","close":4777.7852},{"date":"2024-09-13","close":4777.7852},{"date":"2024-09-19","close":4806.1118},{"date":"2024-09-20","close":4919.4189},{"date":"2024-09-23","close":4909.9771},{"date":"2024-09-24","close":4957.188},{"date":"2024-09-25","close":4919.4189},{"date":"2024-09-26","close":4957.188},{"date":"2024-09-27","close":4966.6304},{"date":"2024-09-30","close":4909.9771},{"date":"2024-10-02","close":4947.7456},{"date":"2024-10-04","close":5079.9375},{"date":"2024-10-07","close":5155.4756},{"date":"2024-10-08","close":5117.7065},{"date":"2024-10-10","close":5117.7065},{"date":"2024-10-11","close":5079.9375},{"date":"2024-10-14","close":5079.9375},{"date":"2024-10-15","close":5127.1484},{"date":"2024-10-16","close":5079.9375},{"date":"2024-10-17","close":5117.7065},{"date":"2024-10-18","close":5070.4951},{"date":"2024-10-21","close":5070.4951},{"date":"2024-10-22","close":4900.5347},{"date":"2024-10-23","close":4881.6494},{"date":"2024-10-24","close":4853.3228},{"date":"2024-10-25","close":4768.3428},{"date":"2024-10-28","close":4862.7651},{"date":"2024-10-29","close":4862.7651},{"date":"2024-10-30","close":4900.5347},{"date":"2024-10-31","close":5155.4756},{"date":"2024-11-01","close":5098.8218},{"date":"2024-11-04","close":5183.8022},{"date":"2024-11-05","close":5098.8218},{"date":"2024-11-06","close":5061.0532},{"date":"2024-11-07","close":5042.1685},{"date":"2024-11-08","close":5004.3989},{"date":"2024-11-11","close":4824.9961},{"date":"2024-11-12","close":4607.8242},{"date":"2024-11-13","close":4570.0552},{"date":"2024-11-14","close":4475.6328},{"date":"2024-11-15","close":4584.2188},{"date":"2024-11-18","close":4607.8242},{"date":"2024-11-19","close":4565.334},{"date":"2024-11-20","close":4560.6128},{"date":"2024-11-21","close":4669.1992},{"date":"2024-11-22","close":4655.0356},{"date":"2024-11-25","close":4692.8047},{"date":"2024-11-26","close":4721.1313},{"date":"2024-11-27","close":4721.1313},{"date":"2024-11-28","close":4749.4585},{"date":"2024-11-29","close":4673.9199},{"date":"2024-12-02","close":4532.2861},{"date":"2024-12-03","close":4673.9199},{"date":"2024-12-04","close":5032.7261},{"date":"2024-12-05","close":4777.7852},{"date":"2024-12-06","close":4787.2275},{"date":"2024-12-09","close":4872.2075},{"date":"2024-12-10","close":5023.2837},{"date":"2024-12-11","close":5315.9937},{"date":"2024-12-12","close":5268.7827},{"date":"2024-12-13","close":5400.9741},{"date":"2024-12-16","close":5429.3013},{"date":"2024-12-17","close":5561.4927},{"date":"2024-12-18","close":5533.166},{"date":"2024-12-19","close":5495.397},{"date":"2024-12-20","close":5363.2056},{"date":"2024-12-23","close":5315.9937},{"date":"2024-12-24","close":5315.9937},{"date":"2024-12-26","close":5193.2446},{"date":"2024-12-27","close":5222.311},{"date":"2024-12-30","close":5212.6221},{"date":"2025-01-02","close":5348.2666},{"date":"2025-01-03","close":5357.9556},{"date":"2025-01-06","close":5396.7109},{"date":"2025-01-07","close":5425.7778},{"date":"2025-01-08","close":5435.4668},{"date":"2025-01-09","close":5367.6445},{"date":"2025-01-10","close":5542.0444},{"date":"2025-01-13","close":5503.2891},{"date":"2025-01-14","close":5280.4443},{"date":"2025-01-15","close":5202.9331},{"date":"2025-01-16","close":5309.5112},{"date":"2025-01-17","close":5309.5112},{"date":"2025-01-20","close":5319.1997},{"date":"2025-01-21","close":5309.5112},{"date":"2025-01-22","close":5319.1997},{"date":"2025-01-23","close":5212.6221},{"date":"2025-01-24","close":5212.6221},{"date":"2025-01-31","close":5396.7109},{"date":"2025-02-03","close":5047.9111},{"date":"2025-02-04","close":5183.5557},{"date":"2025-02-05","close":5241.689},{"date":"2025-02-06","close":5416.0889},{"date":"2025-02-07","close":5367.6445},{"date":"2025-02-10","close":5299.8223},{"date":"2025-02-11","close":5299.8223},{"date":"2025-02-12","close":5251.3779},{"date":"2025-02-13","close":5299.8223},{"date":"2025-02-14","close":5319.1997},{"date":"2025-02-17","close":5357.9556},{"date":"2025-02-18","close":5357.9556},{"date":"2025-02-19","close":5396.7109},{"date":"2025-02-20","close":5377.3335},{"date":"2025-02-21","close":5406.3999},{"date":"2025-02-24","close":5454.8442},{"date":"2025-02-25","close":5445.1553},{"date":"2025-02-26","close":5435.4668},{"date":"2025-02-27","close":5251.3779},{"date":"2025-02-28","close":5251.3779},{"date":"2025-03-04","close":5222.311},{"date":"2025-03-05","close":5338.5776},{"date":"2025-03-06","close":5338.5776},{"date":"2025-03-07","close":5251.3779},{"date":"2025-03-10","close":5270.7554},{"date":"2025-03-11","close":5173.8667},{"date":"2025-03-12","close":5261.0664},{"date":"2025-03-13","close":5251.3779},{"date":"2025-03-14","close":5309.5112},{"date":"2025-03-17","close":5241.689},{"date":"2025-03-18","close":5202.9331},{"date":"2025-03-19","close":5232.0},{"date":"2025-03-20","close":5193.2446},{"date":"2025-03-21","close":5202.9331},{"date":"2025-03-24","close":5154.4888},{"date":"2025-03-25","close":5115.7334},{"date":"2025-03-26","close":5086.6665},{"date":"2025-03-27","close":5183.5557},{"date":"2025-03-28","close":4912.2666},{"date":"2025-03-31","close":4892.8887},{"date":"2025-04-01","close":4989.7778},{"date":"2025-04-02","close":5018.8442},{"date":"2025-04-03","close":4970.3999},{"date":"2025-04-04","close":5086.6665},{"date":"2025-04-07","close":4970.3999},{"date":"2025-04-08","close":5280.4443},{"date":"2025-04-09","close":5309.5112},{"date":"2025-04-10","close":5532.3555},{"date":"2025-04-11","close":5406.3999},{"date":"2025-04-14","close":5328.8887},{"date":"2025-04-15","close":5377.3335},{"date":"2025-04-16","close":5202.9331},{"date":"2025-04-17","close":5435.4668},{"date":"2025-04-18","close":5474.2222},{"date":"2025-04-21","close":5445.1553},{"date":"2025-04-22","close":5512.9775},{"date":"2025-04-23","close":5483.9111},{"date":"2025-04-24","close":5454.8442},{"date":"2025-04-25","close":5435.4668},{"date":"2025-04-28","close":5387.022},{"date":"2025-04-29","close":5474.2222},{"date":"2025-04-30","close":5416.0889},{"date":"2025-05-02","close":5212.6221},{"date":"2025-05-07","close":5309.5112},{"date":"2025-05-08","close":5251.3779},{"date":"2025-05-09","close":5154.4888},{"date":"2025-05-12","close":5299.8223},{"date":"2025-05-13","close":5290.1333},{"date":"2025-05-14","close":5241.689},{"date":"2025-05-15","close":5038.2222},{"date":"2025-05-16","close":4941.3335},{"date":"2025-05-19","close":4902.5776},{"date":"2025-05-20","close":4941.3335},{"date":"2025-05-21","close":4960.7109},{"date":"2025-05-22","close":4810.5332},{"date":"2025-05-23","close":4921.9556},{"date":"2025-05-26","close":4921.9556},{"date":"2025-05-27","close":4825.0664},{"date":"2025-05-28","close":4863.8223},{"date":"2025-05-29","close":4892.8887},{"date":"2025-05-30","close":4854.1333},{"date":"2025-06-02","close":4854.1333},{"date":"2025-06-04","close":4999.4668},{"date":"2025-06-05","close":4999.4668},{"date":"2025-06-09","close":5076.9775},{"date":"2025-06-10","close":5038.2222},{"date":"2025-06-11","close":5038.2222},{"date":"2025-06-12","close":5047.9111},{"date":"2025-06-13","close":4999.4668},{"date":"2025-06-16","close":4941.3335},{"date":"2025-06-17","close":4941.3335},{"date":"2025-06-18","close":4941.3335},{"date":"2025-06-19","close":4902.5776},{"date":"2025-06-20","close":4951.022},{"date":"2025-06-23","close":4829.9111},{"date":"2025-06-24","close":4960.7109},{"date":"2025-06-25","close":4970.3999},{"date":"2025-06-26","close":4921.9556},{"date":"2025-06-27","close":4863.8223},{"date":"2025-06-30","close":4873.5112},{"date":"2025-07-01","close":4912.2666},{"date":"2025-07-02","close":4999.4668},{"date":"2025-07-03","close":4980.0889},{"date":"2025-07-04","close":4941.3335},{"date":"2025-07-07","close":4854.1333},{"date":"2025-07-08","close":4902.5776},{"date":"2025-07-09","close":4931.6445},{"date":"2025-07-10","close":4931.6445},{"date":"2025-07-11","close":4951.022},{"date":"2025-07-14","close":4931.6445},{"date":"2025-07-15","close":4902.5776},{"date":"2025-07-16","close":4892.8887},{"date":"2025-07-17","close":4912.2666},{"date":"2025-07-18","close":4883.1997},{"date":"2025-07-21","close":4902.5776},{"date":"2025-07-22","close":4815.3779},{"date":"2025-07-23","close":4796.0},{"date":"2025-07-24","close":4781.4668},{"date":"2025-07-25","close":4766.9331},{"date":"2025-07-28","close":4728.1777},{"date":"2025-07-29","close":4708.7998},{"date":"2025-07-30","close":4747.5557},{"date":"2025-07-31","close":4728.1777},{"date":"2025-08-01","close":4621.6001},{"date":"2025-08-04","close":4655.5112},{"date":"2025-08-05","close":4674.8887},{"date":"2025-08-06","close":4674.8887},{"date":"2025-08-07","close":4728.1777},{"date":"2025-08-08","close":4752.3999},{"date":"2025-08-11","close":4737.8667},{"date":"2025-08-12","close":4708.7998},{"date":"2025-08-13","close":4713.6445},{"date":"2025-08-14","close":4723.3335},{"date":"2025-08-18","close":4636.1333},{"date":"2025-08-19","close":4640.9775},{"date":"2025-08-20","close":4650.6665},{"date":"2025-08-21","close":4655.5112},{"date":"2025-08-22","close":4650.6665},{"date":"2025-08-25","close":4650.6665},{"date":"2025-08-26","close":4607.0664},{"date":"2025-08-27","close":4587.689},{"date":"2025-08-28","close":4529.5557},{"date":"2025-08-29","close":4495.6445},{"date":"2025-09-01","close":4553.7778},{"date":"2025-09-02","close":4607.0664},{"date":"2025-09-03","close":4616.7554},{"date":"2025-09-04","close":4640.9775},{"date":"2025-09-05","close":4674.8887},{"date":"2025-09-08","close":4713.6445},{"date":"2025-09-09","close":4713.6445},{"date":"2025-09-10","close":4713.6445},{"date":"2025-09-11","close":4713.6445},{"date":"2025-09-12","close":4713.6445},{"date":"2025-09-15","close":4699.1108},{"date":"2025-09-16","close":4655.5112},{"date":"2025-09-17","close":4655.5112},{"date":"2025-09-18","close":4679.7334},{"date":"2025-09-19","close":4845.0},{"date":"2025-09-22","close":4650.6665},{"date":"2025-09-23","close":4597.3779},{"date":"2025-09-24","close":4529.5557},{"date":"2025-09-25","close":4519.8667},{"date":"2025-09-26","close":4481.1108},{"date":"2025-09-29","close":4515.022},{"date":"2025-09-30","close":4495.6445},{"date":"2025-10-01","close":4476.2666},{"date":"2025-10-02","close":4485.9556},{"date":"2025-10-10","close":4437.5112},{"date":"2025-10-13","close":4403.6001},{"date":"2025-10-14","close":4393.9111},{"date":"2025-10-15","close":4427.8223},{"date":"2025-10-16","close":4403.6001},{"date":"2025-10-17","close":4369.689},{"date":"2025-10-20","close":4403.6001},{"date":"2025-10-21","close":4403.6001},{"date":"2025-10-22","close":4418.1333},{"date":"2025-10-23","close":4389.0664},{"date":"2025-10-24","close":4364.8442},{"date":"2025-10-27","close":4393.9111},{"date":"2025-10-28","close":4408.4443},{"date":"2025-10-29","close":4384.2222},{"date":"2025-10-30","close":4345.4668},{"date":"2025-10-31","close":4316.3999},{"date":"2025-11-03","close":4200.1333},{"date":"2025-11-04","close":4161.3779},{"date":"2025-11-05","close":4088.7112},{"date":"2025-11-06","close":4142.0},{"date":"2025-11-07","close":4122.6221},{"date":"2025-11-10","close":4142.0},{"date":"2025-11-11","close":4272.7998},{"date":"2025-11-12","close":4326.0889},{"date":"2025-11-13","close":4306.7109},{"date":"2025-11-14","close":4292.1777},{"date":"2025-11-17","close":4234.0444},{"date":"2025-11-18","close":4137.1553},{"date":"2025-11-19","close":4219.5112},{"date":"2025-11-20","close":4258.2666},{"date":"2025-11-21","close":4214.6665},{"date":"2025-11-24","close":4200.1333},{"date":"2025-11-25","close":4175.9111},{"date":"2025-11-26","close":4156.5332},{"date":"2025-11-27","close":4185.6001},{"date":"2025-11-28","close":4229.2002},{"date":"2025-12-01","close":4272.7998},{"date":"2025-12-02","close":4243.7334},{"date":"2025-12-03","close":4321.2446},{"date":"2025-12-04","close":4301.8667},{"date":"2025-12-05","close":4345.4668},{"date":"2025-12-08","close":4306.7109},{"date":"2025-12-09","close":4287.3335},{"date":"2025-12-10","close":4248.5776},{"date":"2025-12-11","close":4311.5557},{"date":"2025-12-12","close":4389.0664},{"date":"2025-12-15","close":4403.6001},{"date":"2025-12-16","close":4355.1553},{"date":"2025-12-17","close":4355.1553},{"date":"2025-12-18","close":4364.8442},{"date":"2025-12-19","close":4384.2222},{"date":"2025-12-22","close":4389.0664},{"date":"2025-12-23","close":4384.2222},{"date":"2025-12-24","close":4379.3779},{"date":"2025-12-26","close":4360.0},{"date":"2025-12-29","close":4385.0},{"date":"2025-12-30","close":4490.0},{"date":"2026-01-02","close":4500.0},{"date":"2026-01-05","close":4455.0},{"date":"2026-01-06","close":4395.0},{"date":"2026-01-07","close":4355.0},{"date":"2026-01-08","close":4285.0},{"date":"2026-01-09","close":4320.0},{"date":"2026-01-12","close":4300.0},{"date":"2026-01-13","close":4280.0},{"date":"2026-01-14","close":4290.0},{"date":"2026-01-15","close":4280.0},{"date":"2026-01-16","close":4275.0},{"date":"2026-01-19","close":4255.0},{"date":"2026-01-20","close":4310.0},{"date":"2026-01-21","close":4295.0},{"date":"2026-01-22","close":4310.0},{"date":"2026-01-23","close":4315.0},{"date":"2026-01-26","close":4470.0},{"date":"2026-01-27","close":4415.0},{"date":"2026-01-28","close":4400.0},{"date":"2026-01-29","close":4405.0},{"date":"2026-01-30","close":4350.0},{"date":"2026-02-02","close":4230.0},{"date":"2026-02-03","close":4240.0},{"date":"2026-02-04","close":4300.0},{"date":"2026-02-05","close":4300.0},{"date":"2026-02-06","close":4295.0},{"date":"2026-02-09","close":4340.0},{"date":"2026-02-10","close":4395.0},{"date":"2026-02-11","close":4445.0},{"date":"2026-02-12","close":4435.0},{"date":"2026-02-13","close":4435.0},{"date":"2026-02-19","close":4455.0},{"date":"2026-02-20","close":4485.0},{"date":"2026-02-23","close":4535.0},{"date":"2026-02-24","close":4455.0},{"date":"2026-02-25","close":4490.0},{"date":"2026-02-26","close":4350.0},{"date":"2026-02-27","close":4330.0},{"date":"2026-03-03","close":4250.0},{"date":"2026-03-04","close":3920.0},{"date":"2026-03-05","close":4110.0},{"date":"2026-03-06","close":4130.0},{"date":"2026-03-09","close":3955.0},{"date":"2026-03-10","close":4065.0},{"date":"2026-03-11","close":4130.0},{"date":"2026-03-12","close":4130.0},{"date":"2026-03-13","close":4200.0},{"date":"2026-03-16","close":4195.0},{"date":"2026-03-17","close":4290.0},{"date":"2026-03-18","close":4310.0},{"date":"2026-03-19","close":4265.0},{"date":"2026-03-20","close":4315.0},{"date":"2026-03-23","close":4250.0},{"date":"2026-03-24","close":4260.0},{"date":"2026-03-25","close":4260.0},{"date":"2026-03-26","close":4260.0},{"date":"2026-03-27","close":4290.0},{"date":"2026-03-30","close":4250.0},{"date":"2026-03-31","close":4210.0},{"date":"2026-04-01","close":4360.0},{"date":"2026-04-02","close":4275.0},{"date":"2026-04-03","close":4310.0},{"date":"2026-04-06","close":4240.0},{"date":"2026-04-07","close":4190.0},{"date":"2026-04-08","close":4220.0},{"date":"2026-04-09","close":4200.0},{"date":"2026-04-10","close":4330.0},{"date":"2026-04-13","close":4340.0},{"date":"2026-04-14","close":4330.0},{"date":"2026-04-15","close":4380.0},{"date":"2026-04-16","close":4445.0},{"date":"2026-04-17","close":4440.0},{"date":"2026-04-20","close":4490.0},{"date":"2026-04-21","close":4490.0},{"date":"2026-04-22","close":4475.0},{"date":"2026-04-23","close":4480.0},{"date":"2026-04-24","close":4495.0},{"date":"2026-04-27","close":4490.0},{"date":"2026-04-28","close":4460.0},{"date":"2026-04-29","close":4480.0},{"date":"2026-04-30","close":4480.0},{"date":"2026-05-04","close":4370.0},{"date":"2026-05-06","close":4230.0},{"date":"2026-05-07","close":4250.0},{"date":"2026-05-08","close":4220.0},{"date":"2026-05-11","close":4235.0},{"date":"2026-05-12","close":4155.0},{"date":"2026-05-13","close":4095.0},{"date":"2026-05-14","close":4075.0},{"date":"2026-05-15","close":3990.0},{"date":"2026-05-18","close":3990.0},{"date":"2026-05-19","close":3970.0},{"date":"2026-05-20","close":3810.0},{"date":"2026-05-21","close":3820.0},{"date":"2026-05-22","close":3865.0},{"date":"2026-05-26","close":3845.0},{"date":"2026-05-27","close":3655.0},{"date":"2026-05-28","close":3685.0},{"date":"2026-05-29","close":3675.0},{"date":"2026-06-01","close":3460.0},{"date":"2026-06-02","close":3570.0},{"date":"2026-06-04","close":3475.0},{"date":"2026-06-05","close":3480.0},{"date":"2026-06-08","close":3390.0},{"date":"2026-06-09","close":3385.0},{"date":"2026-06-10","close":3350.0},{"date":"2026-06-11","close":3425.0},{"date":"2026-06-12","close":3500.0},{"date":"2026-06-15","close":3580.0},{"date":"2026-06-16","close":3550.0},{"date":"2026-06-17","close":3620.0},{"date":"2026-06-18","close":3555.0},{"date":"2026-06-19","close":3360.0},{"date":"2026-06-22","close":3360.0},{"date":"2026-06-23","close":3230.0},{"date":"2026-06-24","close":3220.0},{"date":"2026-06-25","close":3115.0},{"date":"2026-06-26","close":3030.0},{"date":"2026-06-29","close":3270.0},{"date":"2026-06-30","close":3260.0},{"date":"2026-07-01","close":3275.0},{"date":"2026-07-02","close":3270.0},{"date":"2026-07-03","close":3290.0},{"date":"2026-07-06","close":3400.0},{"date":"2026-07-07","close":3370.0},{"date":"2026-07-08","close":3320.0},{"date":"2026-07-09","close":3240.0},{"date":"2026-07-10","close":3290.0},{"date":"2026-07-13","close":3265.0},{"date":"2026-07-14","close":3260.0},{"date":"2026-07-15","close":3350.0},{"date":"2026-07-16","close":3380.0},{"date":"2026-07-20","close":3220.0},{"date":"2026-07-21","close":3300.0},{"date":"2026-07-22","close":3300.0},{"date":"2026-07-23","close":3360.0},{"date":"2026-07-24","close":3365.0},{"date":"2026-07-27","close":3340.0},{"date":"2026-07-28","close":3255.0},{"date":"2026-07-29","close":3145.0},{"date":"2026-07-30","close":3150.0},{"date":"2026-07-31","close":3275.0},{"date":"2026-08-03","close":3420.0},{"date":"2026-08-04","close":3460.0},{"date":"2026-08-05","close":3460.0},{"date":"2026-08-06","close":3430.0},{"date":"2026-08-07","close":3540.0},{"date":"2026-08-10","close":3720.0},{"date":"2026-08-11","close":3825.0},{"date":"2026-08-12","close":3715.0},{"date":"2026-08-13","close":3770.0},{"date":"2026-08-14","close":3785.0},{"date":"2026-08-18","close":3560.0},{"date":"2026-08-19","close":3480.0},{"date":"2026-08-20","close":3380.0},{"date":"2026-08-21","close":3335.0},{"date":"2026-08-24","close":3420.0},{"date":"2026-08-25","close":3450.0},{"date":"2026-08-26","close":3420.0},{"date":"2026-08-27","close":3430.0},{"date":"2026-08-28","close":3465.0},{"date":"2026-08-31","close":3465.0},{"date":"2026-09-01","close":3490.0},{"date":"2026-09-02","close":3470.0},{"date":"2026-09-03","close":3430.0},{"date":"2026-09-04","close":3450.0},{"date":"2026-09-07","close":3450.0},{"date":"2026-09-08","close":3450.0},{"date":"2026-09-09","close":3410.0},{"date":"2026-09-10","close":3400.0},{"date":"2026-09-11","close":3380.0},{"date":"2026-09-14","close":3395.0},{"date":"2026-09-15","close":3405.0},{"date":"2026-09-16","close":3430.0},{"date":"2026-09-17","close":3390.0},{"date":"2026-09-18","close":3390.0},{"date":"2026-09-21","close":3390.0},{"date":"2026-09-22","close":3380.0},{"date":"2026-09-23","close":3450.0},{"date":"2026-09-28","close":3435.0},{"date":"2026-09-29","close":3430.0},{"date":"2026-09-30","close":3450.0},{"date":"2026-10-01","close":3495.0},{"date":"2026-10-02","close":3455.0},{"date":"2026-10-06","close":3490.0},{"date":"2026-10-07","close":3485.0},{"date":"2026-10-08","close":3515.0},{"date":"2026-10-12","close":3440.0},{"date":"2026-10-13","close":3400.0},{"date":"2026-10-14","close":3470.0},{"date":"2026-10-15","close":3340.0},{"date":"2026-10-16","close":3410.0},{"date":"2026-10-19","close":3385.0},{"date":"2026-10-20","close":3370.0},{"date":"2026-10-21","close":3370.0},{"date":"2026-10-22","close":3330.0},{"date":"2026-10-23","close":3240.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1414.0,"foreign_net":489.0,"institution_net":925.0},{"date":"2026-10-21","retail_net":1437.0,"foreign_net":-605.0,"institution_net":-832.0},{"date":"2026-10-20","retail_net":389.0,"foreign_net":-336.0,"institution_net":-53.0},{"date":"2026-10-19","retail_net":-812.0,"foreign_net":824.0,"institution_net":-12.0},{"date":"2026-10-16","retail_net":-1652.0,"foreign_net":2054.0,"institution_net":-402.0},{"date":"2026-10-15","retail_net":-1720.0,"foreign_net":838.0,"institution_net":882.0},{"date":"2026-10-14","retail_net":-301.0,"foreign_net":468.0,"institution_net":-167.0},{"date":"2026-10-13","retail_net":-387.0,"foreign_net":517.0,"institution_net":-130.0},{"date":"2026-10-12","retail_net":-609.0,"foreign_net":-199.0,"institution_net":808.0},{"date":"2026-10-08","retail_net":608.0,"foreign_net":-457.0,"institution_net":-151.0},{"date":"2026-10-07","retail_net":-3889.0,"foreign_net":820.0,"institution_net":3069.0},{"date":"2026-10-06","retail_net":-1393.0,"foreign_net":1006.0,"institution_net":387.0},{"date":"2026-10-02","retail_net":1974.0,"foreign_net":-271.0,"institution_net":-1703.0},{"date":"2026-10-01","retail_net":2524.0,"foreign_net":-735.0,"institution_net":-1789.0},{"date":"2026-09-30","retail_net":-51.0,"foreign_net":-164.0,"institution_net":215.0},{"date":"2026-09-29","retail_net":3251.0,"foreign_net":-3331.0,"institution_net":80.0},{"date":"2026-09-28","retail_net":852.0,"foreign_net":-648.0,"institution_net":-204.0},{"date":"2026-09-23","retail_net":-1723.0,"foreign_net":1969.0,"institution_net":-246.0},{"date":"2026-09-22","retail_net":2967.0,"foreign_net":-2858.0,"institution_net":-109.0},{"date":"2026-09-21","retail_net":1926.0,"foreign_net":-1701.0,"institution_net":-225.0},{"date":"2026-09-18","retail_net":515.0,"foreign_net":-602.0,"institution_net":87.0},{"date":"2026-09-17","retail_net":1408.0,"foreign_net":-1348.0,"institution_net":-60.0},{"date":"2026-09-16","retail_net":-746.0,"foreign_net":-100.0,"institution_net":846.0},{"date":"2026-09-15","retail_net":-883.0,"foreign_net":-394.0,"institution_net":1277.0},{"date":"2026-09-14","retail_net":-10731.0,"foreign_net":1106.0,"institution_net":9625.0},{"date":"2026-09-11","retail_net":-5064.0,"foreign_net":869.0,"institution_net":4195.0},{"date":"2026-09-10","retail_net":2408.0,"foreign_net":-1312.0,"institution_net":-1096.0},{"date":"2026-09-09","retail_net":5708.0,"foreign_net":-3828.0,"institution_net":-1880.0},{"date":"2026-09-08","retail_net":3877.0,"foreign_net":-1654.0,"institution_net":-2223.0},{"date":"2026-09-07","retail_net":3383.0,"foreign_net":-1038.0,"institution_net":-2345.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-1414.0,"foreign_net":489.0,"institution_net":925.0},"d3":{"retail_net":412.0,"foreign_net":-452.0,"institution_net":40.0},"d7":{"retail_net":-4073.0,"foreign_net":3732.0,"institution_net":341.0},"d14":{"retail_net":-5245.0,"foreign_net":4413.0,"institution_net":832.0},"d30":{"retail_net":1852.0,"foreign_net":-10621.0,"institution_net":8769.0}},"analysis":"최근 5일 외국인 순매수 2426.00, 기관 순매수 -374.00. 30일 누적: 외국인 -1.06만, 기관 8769.00.","foreign_flow":2426.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-374.0},"insider_trades":[],"price_analysis":{"current":3235.0,"low_30d":3165.0,"support":3241.0,"high_30d":3925.0,"change_1d":-2.9,"change_7d":-5.5,"change_30d":-7.2,"resistance":3849.0,"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":0.54,"per":5.52,"quarter":"2024-Q2"},{"pbr":0.57,"per":5.53,"quarter":"2024-Q3"},{"pbr":0.61,"per":7.51,"quarter":"2024-Q4"},{"pbr":0.57,"per":7.36,"quarter":"2025-Q1"},{"pbr":0.55,"per":7.68,"quarter":"2025-Q2"},{"pbr":0.5,"per":9.37,"quarter":"2025-Q3"},{"pbr":0.49,"per":6.34,"quarter":"2025-Q4"},{"pbr":0.47,"per":6.43,"quarter":"2026-Q1"},{"pbr":0.35,"per":5.36,"quarter":"2026-Q2"},{"pbr":0.34,"per":5.32,"quarter":"현재"}],"timeline":[{"close":4537.0073,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4909.9771,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5212.6221,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4892.8887,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4873.5112,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4495.6445,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4490.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4210.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3260.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.52,"pbr_5y_low":0.35,"per_5y_avg":6.79,"per_5y_low":5.36,"current_pbr":0.34,"current_per":5.32,"pbr_5y_high":0.61,"per_5y_high":9.37,"pbr_5y_median":0.54,"per_5y_median":6.43,"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":["전분기 대비 매출 29% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"FURNISHINGS, FIXTURES & APPLIANCES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +29.0%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 5.26x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"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":2.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.97,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.35,"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":26.17,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.54,"per":5.52,"close":4537.0073,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.57,"per":5.53,"close":4909.9771,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.61,"per":7.51,"close":5212.6221,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.57,"per":7.36,"close":4892.8887,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.55,"per":7.68,"close":4873.5112,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.5,"per":9.37,"close":4495.6445,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.49,"per":6.34,"close":4490.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.47,"per":6.43,"close":4210.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.35,"per":5.36,"close":3260.0,"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":"5.3배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":296.0,"pbr":null,"per":null,"roa":0.02192536145332543,"roe":0.02965897912399565,"revenue":46760891963.0,"market_cap":null,"net_income":3560478374.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.26170153560550036,"total_assets":162390863274.0,"total_equity":120047232884.0,"profit_margin":0.07614222536253719,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3365755624.0,"operating_margin":0.07197800304286724},{"eps":68.49,"pbr":null,"per":null,"roa":0.005452913454918713,"roe":0.007563951442292125,"revenue":36242870345.0,"market_cap":null,"net_income":876692343.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24972573763735104,"total_assets":160775033429.0,"total_equity":115904015208.0,"profit_margin":0.02418937392802132,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1088890518.0,"operating_margin":0.03004426822806051},{"eps":168.69,"pbr":null,"per":null,"roa":0.013564632358499314,"roe":0.018498286871739766,"revenue":47684317252.0,"market_cap":null,"net_income":2159251692.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.28070032770446346,"total_assets":159182470629.0,"total_equity":116727116785.0,"profit_margin":0.04528221890205287,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2890265998.0,"operating_margin":0.06061250668066921},{"eps":75.4,"pbr":null,"per":null,"roa":0.0062617011563281914,"roe":0.00845480810833352,"revenue":40316475194.0,"market_cap":null,"net_income":965081560.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26601926300333206,"total_assets":154124500021.0,"total_equity":114145885706.0,"profit_margin":0.023937647211371937,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2211258382.0,"operating_margin":0.05484751262007858},{"eps":342.2,"pbr":null,"per":null,"roa":0.027581346046027723,"roe":0.03871780575444294,"revenue":48077696401.0,"market_cap":null,"net_income":4380162205.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2470779016307637,"total_assets":158808862979.0,"total_equity":113130434942.0,"profit_margin":0.09110590841263547,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3364290886.0,"operating_margin":0.0699761248529791},{"eps":121.93,"pbr":null,"per":null,"roa":0.00980927421305863,"roe":0.014208515837904952,"revenue":40860794046.0,"market_cap":null,"net_income":1560674871.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.24606179159614855,"total_assets":159101971981.0,"total_equity":109840808766.0,"profit_margin":0.03819492272330865,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1888530047.0,"operating_margin":0.04621863307095655},{"eps":-59.63,"pbr":null,"per":null,"roa":-0.004826750986290595,"roe":-0.006939365890850694,"revenue":52135336017.0,"market_cap":null,"net_income":-763275564.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23765273516142493,"total_assets":158134439951.0,"total_equity":109992119742.0,"profit_margin":-0.014640273225650936,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-778328622.0,"operating_margin":-0.014929003655912123},{"eps":230.32,"pbr":null,"per":null,"roa":0.01894101437679628,"roe":0.026766738705644853,"revenue":43582118585.0,"market_cap":null,"net_income":2948145131.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2633239485734835,"total_assets":155648745751.0,"total_equity":110142111948.0,"profit_margin":0.06764575075096708,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3029978178.0,"operating_margin":0.06952342557855486},{"eps":372.42,"pbr":null,"per":null,"roa":0.031208548565127524,"roe":0.04449478018994802,"revenue":49928388607.0,"market_cap":null,"net_income":4766937506.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2831905292857312,"total_assets":152744607653.0,"total_equity":107134757957.0,"profit_margin":0.09547549278070776,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":5956529087.0,"operating_margin":0.11930144859842101},{"eps":150.69,"pbr":null,"per":null,"roa":0.012918472808477608,"roe":0.01879124123794532,"revenue":40903694610.0,"market_cap":null,"net_income":1928869790.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.23965973339247948,"total_assets":149310976506.0,"total_equity":102647279420.0,"profit_margin":0.04715637079708776,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2505222613.0,"operating_margin":0.06124685402837746},{"eps":134.38,"pbr":null,"per":null,"roa":0.011941856854912229,"roe":0.016901755932318813,"revenue":46210129612.0,"market_cap":null,"net_income":1720017248.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22980279313569305,"total_assets":144032646589.0,"total_equity":101765594941.0,"profit_margin":0.03722164950503277,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2137170749.0,"operating_margin":0.046248966772969455},{"eps":165.0,"pbr":null,"per":null,"roa":0.014384948600567483,"roe":0.01974318954474468,"revenue":38574397011.0,"market_cap":null,"net_income":1981112821.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22441170589216136,"total_assets":137721230434.0,"total_equity":100344111903.0,"profit_margin":0.05135823174202981,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1767163771.0,"operating_margin":0.04581183136825366}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":822.49,"per":5.52,"date":"2024-06","close":4537.01,"source":"reported"},{"eps":822.49,"per":6.85,"date":"2024-07","close":5637.03,"source":"reported"},{"eps":822.49,"per":6.07,"date":"2024-08","close":4994.96,"source":"reported"},{"eps":887.81,"per":5.53,"date":"2024-09","close":4909.98,"source":"reported"},{"eps":887.81,"per":5.81,"date":"2024-10","close":5155.48,"source":"reported"},{"eps":887.81,"per":5.26,"date":"2024-11","close":4673.92,"source":"reported"},{"eps":693.8,"per":7.51,"date":"2024-12","close":5212.62,"source":"reported"},{"eps":693.8,"per":7.78,"date":"2025-01","close":5396.71,"source":"reported"},{"eps":693.8,"per":7.57,"date":"2025-02","close":5251.38,"source":"reported"},{"eps":665.04,"per":7.36,"date":"2025-03","close":4892.89,"source":"reported"},{"eps":665.04,"per":8.14,"date":"2025-04","close":5416.09,"source":"reported"},{"eps":665.04,"per":7.3,"date":"2025-05","close":4854.13,"source":"reported"},{"eps":634.82,"per":7.68,"date":"2025-06","close":4873.51,"source":"reported"},{"eps":634.82,"per":7.45,"date":"2025-07","close":4728.18,"source":"reported"},{"eps":634.82,"per":7.08,"date":"2025-08","close":4495.64,"source":"reported"},{"eps":479.9,"per":9.37,"date":"2025-09","close":4495.64,"source":"reported"},{"eps":479.9,"per":8.99,"date":"2025-10","close":4316.4,"source":"reported"},{"eps":479.9,"per":8.81,"date":"2025-11","close":4229.2,"source":"reported"},{"eps":708.22,"per":6.34,"date":"2025-12","close":4490.0,"source":"reported"},{"eps":708.22,"per":6.14,"date":"2026-01","close":4350.0,"source":"reported"},{"eps":708.22,"per":6.11,"date":"2026-02","close":4330.0,"source":"reported"},{"eps":654.78,"per":6.43,"date":"2026-03","close":4210.0,"source":"reported"},{"eps":654.78,"per":6.84,"date":"2026-04","close":4480.0,"source":"reported"},{"eps":654.78,"per":5.61,"date":"2026-05","close":3675.0,"source":"reported"},{"eps":608.58,"per":5.36,"date":"2026-06","close":3260.0,"source":"reported"},{"eps":608.58,"per":5.38,"date":"2026-07","close":3275.0,"source":"reported"},{"eps":608.58,"per":5.69,"date":"2026-08","close":3465.0,"source":"reported"},{"eps":608.58,"per":5.67,"date":"2026-09","close":3450.0,"source":"reported"},{"eps":608.58,"per":5.32,"date":"2026-10","close":3240.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.72,"std":1.17,"count":29,"current":5.32,"lower_1sd":5.56,"upper_1sd":7.89},"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":"하츠","phase":"above-fold","symbol_resolved":true}