{"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":"2026-10-23T09:50:48.465807+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.1,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":-90.9,"direction":"higher_better","percentile":12}],"summary":"매출 +6.1%","percentile":35},"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":50.0,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":10.7,"direction":"higher_better","percentile":67}],"summary":"RSI 50","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.96x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.28,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.38,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":20.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.3x, 순차입금비율 0.4x","percentile":61}},"signals":[],"summary":"뉴프렉스(085670)은 Technology 섹터 KR 시장 종목입니다, 시가총액 799.61억. 현재가 3,265원, 전일 대비 -3.8%, 30일 +10.7%. PER 8.0배 / ROE 1.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.64만, 기관 순매수 2343.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.49,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.49%","value_pct":1.49},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.38,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.49},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":117.85387326272121,"grade":"D","trend":"하락","atr_14":336.42857142857144,"rsi_14":50.0,"sma_20":3521.25,"sma_60":3141.0,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 50.0로 중립 구간입니다. MACD(117.85)가 시그널선(145.34)을 하회합니다(데드크로스). SMA20 3521, SMA60 3141 — 혼조세입니다. 볼린저밴드 3037~4006 (현재 위치 24%).","bb_lower":3036.7309085288794,"bb_upper":4005.7690914711206,"macd_signal":145.34211931613507},"change_pct":-4.86,"chart_data":[{"date":"2024-10-23","open":5527,"high":5536,"low":5272,"close":5497,"volume":400739,"rsi_14":34.26,"sma_20":5944.25,"sma_60":5287.67,"sma_120":6142.58},{"date":"2024-10-24","open":5380,"high":5458,"low":5242,"close":5242,"volume":587365,"rsi_14":31.16,"sma_20":5974.5,"sma_60":5281.83,"sma_120":6122.92},{"date":"2024-10-25","open":5252,"high":5380,"low":5213,"close":5301,"volume":350778,"rsi_14":34.07,"sma_20":6000.5,"sma_60":5278.0,"sma_120":6107.5},{"date":"2024-10-28","open":5301,"high":5409,"low":5193,"close":5399,"volume":438559,"rsi_14":31.54,"sma_20":6029.5,"sma_60":5278.0,"sma_120":6091.42},{"date":"2024-10-29","open":5409,"high":5478,"low":5242,"close":5419,"volume":362668,"rsi_14":34.57,"sma_20":6008.0,"sma_60":5277.83,"sma_120":6074.67},{"date":"2024-10-30","open":5438,"high":5497,"low":5321,"close":5360,"volume":371549,"rsi_14":34.43,"sma_20":5946.0,"sma_60":5276.67,"sma_120":6055.42},{"date":"2024-10-31","open":5193,"high":5233,"low":5027,"close":5135,"volume":604782,"rsi_14":36.52,"sma_20":5888.0,"sma_60":5274.0,"sma_120":6031.83},{"date":"2024-11-01","open":5037,"high":5105,"low":4968,"close":4988,"volume":296505,"rsi_14":20.69,"sma_20":5823.0,"sma_60":5268.17,"sma_120":6007.0},{"date":"2024-11-04","open":4968,"high":5105,"low":4909,"close":5076,"volume":276339,"rsi_14":25.76,"sma_20":5768.5,"sma_60":5263.67,"sma_120":5981.75},{"date":"2024-11-05","open":5066,"high":5105,"low":4968,"close":4968,"volume":235429,"rsi_14":16.84,"sma_20":5698.5,"sma_60":5264.33,"sma_120":5957.0},{"date":"2024-11-06","open":5027,"high":5056,"low":4855,"close":4880,"volume":308011,"rsi_14":18.82,"sma_20":5633.5,"sma_60":5277.83,"sma_120":5932.5},{"date":"2024-11-07","open":4880,"high":4948,"low":4806,"close":4875,"volume":227454,"rsi_14":20.19,"sma_20":5570.75,"sma_60":5284.5,"sma_120":5904.88},{"date":"2024-11-08","open":4929,"high":5017,"low":4880,"close":4885,"volume":214247,"rsi_14":21.36,"sma_20":5527.0,"sma_60":5292.25,"sma_120":5880.33},{"date":"2024-11-11","open":4885,"high":4939,"low":4655,"close":4689,"volume":385892,"rsi_14":23.0,"sma_20":5452.25,"sma_60":5296.92,"sma_120":5852.96},{"date":"2024-11-12","open":4630,"high":4704,"low":4498,"close":4498,"volume":310758,"rsi_14":17.72,"sma_20":5374.75,"sma_60":5294.92,"sma_120":5827.04},{"date":"2024-11-13","open":4419,"high":4512,"low":4341,"close":4346,"volume":338024,"rsi_14":18.98,"sma_20":5280.0,"sma_60":5288.08,"sma_120":5799.17},{"date":"2024-11-14","open":4346,"high":4454,"low":4253,"close":4253,"volume":266491,"rsi_14":14.57,"sma_20":5195.0,"sma_60":5280.08,"sma_120":5771.67},{"date":"2024-11-15","open":4214,"high":4307,"low":4106,"close":4287,"volume":376727,"rsi_14":10.73,"sma_20":5117.75,"sma_60":5267.5,"sma_120":5745.38},{"date":"2024-11-18","open":4312,"high":4557,"low":4312,"close":4508,"volume":424475,"rsi_14":21.82,"sma_20":5054.25,"sma_60":5260.67,"sma_120":5719.12},{"date":"2024-11-19","open":4625,"high":4625,"low":4444,"close":4512,"volume":304154,"rsi_14":22.88,"sma_20":5006.5,"sma_60":5253.58,"sma_120":5690.83},{"date":"2024-11-20","open":4512,"high":4581,"low":4478,"close":4527,"volume":260823,"rsi_14":27.54,"sma_20":4957.0,"sma_60":5244.08,"sma_120":5665.33},{"date":"2024-11-21","open":4547,"high":4547,"low":4459,"close":4512,"volume":171933,"rsi_14":30.52,"sma_20":4919.75,"sma_60":5235.17,"sma_120":5639.21},{"date":"2024-11-22","open":4493,"high":4606,"low":4493,"close":4532,"volume":213570,"rsi_14":26.38,"sma_20":4880.5,"sma_60":5227.92,"sma_120":5613.5},{"date":"2024-11-25","open":4537,"high":4694,"low":4537,"close":4694,"volume":220953,"rsi_14":38.62,"sma_20":4844.5,"sma_60":5222.42,"sma_120":5592.92},{"date":"2024-11-26","open":4689,"high":4708,"low":4635,"close":4708,"volume":120281,"rsi_14":42.42,"sma_20":4808.25,"sma_60":5219.5,"sma_120":5572.96},{"date":"2024-11-27","open":4728,"high":4743,"low":4645,"close":4689,"volume":212185,"rsi_14":41.88,"sma_20":4774.0,"sma_60":5214.58,"sma_120":5551.42},{"date":"2024-11-28","open":4694,"high":4748,"low":4645,"close":4743,"volume":156358,"rsi_14":44.03,"sma_20":4754.0,"sma_60":5212.25,"sma_120":5531.33},{"date":"2024-11-29","open":4718,"high":4738,"low":4517,"close":4576,"volume":264101,"rsi_14":45.15,"sma_20":4733.0,"sma_60":5206.92,"sma_120":5511.0},{"date":"2024-12-02","open":4581,"high":4625,"low":4390,"close":4400,"volume":192374,"rsi_14":45.73,"sma_20":4698.5,"sma_60":5195.42,"sma_120":5489.92},{"date":"2024-12-03","open":4405,"high":4571,"low":4405,"close":4571,"volume":195474,"rsi_14":59.66,"sma_20":4678.25,"sma_60":5189.5,"sma_120":5469.88},{"date":"2024-12-04","open":4410,"high":4503,"low":4341,"close":4419,"volume":341212,"rsi_14":56.8,"sma_20":4654.75,"sma_60":5182.67,"sma_120":5447.12},{"date":"2024-12-05","open":4439,"high":4439,"low":4326,"close":4356,"volume":160212,"rsi_14":52.73,"sma_20":4628.25,"sma_60":5178.58,"sma_120":5424.92},{"date":"2024-12-06","open":4321,"high":4385,"low":4106,"close":4307,"volume":251296,"rsi_14":40.72,"sma_20":4598.75,"sma_60":5174.92,"sma_120":5402.79},{"date":"2024-12-09","open":4165,"high":4253,"low":3876,"close":3876,"volume":547588,"rsi_14":28.9,"sma_20":4557.25,"sma_60":5165.17,"sma_120":5377.17},{"date":"2024-12-10","open":3880,"high":4125,"low":3880,"close":4111,"volume":296222,"rsi_14":37.96,"sma_20":4537.5,"sma_60":5157.08,"sma_120":5356.29},{"date":"2024-12-11","open":4096,"high":4307,"low":4071,"close":4233,"volume":239340,"rsi_14":42.4,"sma_20":4531.75,"sma_60":5152.67,"sma_120":5336.29},{"date":"2024-12-12","open":4258,"high":4380,"low":4248,"close":4346,"volume":205234,"rsi_14":45.18,"sma_20":4536.5,"sma_60":5151.58,"sma_120":5318.42},{"date":"2024-12-13","open":4699,"high":4836,"low":4434,"close":4772,"volume":1609699,"rsi_14":51.79,"sma_20":4561.25,"sma_60":5154.33,"sma_120":5304.92},{"date":"2024-12-16","open":4806,"high":4895,"low":4684,"close":4895,"volume":498442,"rsi_14":54.04,"sma_20":4581.0,"sma_60":5160.33,"sma_120":5292.62},{"date":"2024-12-17","open":4978,"high":5242,"low":4929,"close":5203,"volume":1003944,"rsi_14":59.92,"sma_20":4616.25,"sma_60":5172.25,"sma_120":5283.71},{"date":"2024-12-18","open":5125,"high":5438,"low":5076,"close":5301,"volume":784185,"rsi_14":60.59,"sma_20":4655.75,"sma_60":5185.67,"sma_120":5276.54},{"date":"2024-12-19","open":5115,"high":5380,"low":5105,"close":5213,"volume":554551,"rsi_14":62.45,"sma_20":4691.5,"sma_60":5195.25,"sma_120":5267.38},{"date":"2024-12-20","open":5213,"high":5213,"low":4860,"close":4860,"volume":620290,"rsi_14":58.42,"sma_20":4708.25,"sma_60":5196.42,"sma_120":5254.38},{"date":"2024-12-23","open":4988,"high":5399,"low":4929,"close":5321,"volume":855281,"rsi_14":62.4,"sma_20":4740.25,"sma_60":5204.75,"sma_120":5246.38},{"date":"2024-12-24","open":5399,"high":5576,"low":5291,"close":5458,"volume":756035,"rsi_14":67.26,"sma_20":4778.5,"sma_60":5198.25,"sma_120":5239.21},{"date":"2024-12-26","open":5458,"high":5536,"low":5262,"close":5262,"volume":470454,"rsi_14":64.43,"sma_20":4807.75,"sma_60":5175.92,"sma_120":5230.62},{"date":"2024-12-27","open":5262,"high":5370,"low":5115,"close":5282,"volume":548447,"rsi_14":65.67,"sma_20":4835.25,"sma_60":5159.08,"sma_120":5223.54},{"date":"2024-12-30","open":5242,"high":5429,"low":5154,"close":5350,"volume":387914,"rsi_14":76.83,"sma_20":4874.75,"sma_60":5143.58,"sma_120":5217.96},{"date":"2025-01-02","open":5311,"high":5419,"low":5223,"close":5389,"volume":422843,"rsi_14":75.05,"sma_20":4925.25,"sma_60":5130.75,"sma_120":5212.29},{"date":"2025-01-03","open":5429,"high":5507,"low":5301,"close":5340,"volume":539555,"rsi_14":72.33,"sma_20":4964.5,"sma_60":5113.75,"sma_120":5207.21},{"date":"2025-01-06","open":5419,"high":6124,"low":5419,"close":5840,"volume":2701478,"rsi_14":76.07,"sma_20":5037.0,"sma_60":5108.42,"sma_120":5204.96},{"date":"2025-01-07","open":5958,"high":6066,"low":5752,"close":6007,"volume":1354445,"rsi_14":73.68,"sma_20":5121.25,"sma_60":5106.75,"sma_120":5203.79},{"date":"2025-01-08","open":5821,"high":5879,"low":5605,"close":5693,"volume":1152487,"rsi_14":64.27,"sma_20":5192.0,"sma_60":5105.92,"sma_120":5199.96},{"date":"2025-01-09","open":5683,"high":5723,"low":5507,"close":5605,"volume":566019,"rsi_14":57.79,"sma_20":5280.25,"sma_60":5096.58,"sma_120":5194.96},{"date":"2025-01-10","open":5576,"high":5625,"low":5409,"close":5458,"volume":470221,"rsi_14":52.99,"sma_20":5349.0,"sma_60":5087.08,"sma_120":5190.04},{"date":"2025-01-13","open":5419,"high":5576,"low":5340,"close":5576,"volume":288999,"rsi_14":56.83,"sma_20":5417.5,"sma_60":5076.42,"sma_120":5186.04},{"date":"2025-01-14","open":5585,"high":5674,"low":5458,"close":5536,"volume":239950,"rsi_14":64.44,"sma_20":5478.25,"sma_60":5069.92,"sma_120":5182.54},{"date":"2025-01-15","open":5497,"high":5566,"low":5468,"close":5507,"volume":172350,"rsi_14":54.87,"sma_20":5515.75,"sma_60":5064.92,"sma_120":5179.88},{"date":"2025-01-16","open":5595,"high":5634,"low":5458,"close":5487,"volume":282859,"rsi_14":50.82,"sma_20":5546.0,"sma_60":5060.42,"sma_120":5177.88},{"date":"2025-01-17","open":5458,"high":5487,"low":5125,"close":5193,"volume":641587,"rsi_14":48.19,"sma_20":5545.5,"sma_60":5056.08,"sma_120":5172.88},{"date":"2025-01-20","open":5193,"high":5448,"low":5193,"close":5429,"volume":468783,"rsi_14":53.49,"sma_20":5552.0,"sma_60":5054.92,"sma_120":5171.29},{"date":"2025-01-21","open":5419,"high":5615,"low":5321,"close":5536,"volume":403935,"rsi_14":54.34,"sma_20":5568.5,"sma_60":5059.92,"sma_120":5170.88},{"date":"2025-01-22","open":5556,"high":5576,"low":5340,"close":5409,"volume":273766,"rsi_14":50.44,"sma_20":5596.5,"sma_60":5061.75,"sma_120":5169.88},{"date":"2025-01-23","open":5291,"high":5331,"low":4890,"close":4895,"volume":985340,"rsi_14":41.74,"sma_20":5574.75,"sma_60":5053.17,"sma_120":5165.58},{"date":"2025-01-24","open":4929,"high":5066,"low":4929,"close":4978,"volume":334837,"rsi_14":31.12,"sma_20":5550.25,"sma_60":5045.67,"sma_120":5161.75},{"date":"2025-01-31","open":4929,"high":5017,"low":4909,"close":4939,"volume":160981,"rsi_14":25.23,"sma_20":5533.75,"sma_60":5038.5,"sma_120":5157.58},{"date":"2025-02-03","open":4939,"high":4939,"low":4733,"close":4772,"volume":222377,"rsi_14":27.07,"sma_20":5507.75,"sma_60":5032.33,"sma_120":5153.17},{"date":"2025-02-04","open":4821,"high":5007,"low":4792,"close":4895,"volume":219618,"rsi_14":32.61,"sma_20":5484.5,"sma_60":5030.75,"sma_120":5149.46},{"date":"2025-02-05","open":4909,"high":5046,"low":4909,"close":5027,"volume":148227,"rsi_14":39.37,"sma_20":5466.0,"sma_60":5029.92,"sma_120":5146.79},{"date":"2025-02-06","open":5027,"high":5066,"low":4978,"close":5007,"volume":124178,"rsi_14":35.28,"sma_20":5449.0,"sma_60":5030.58,"sma_120":5147.46},{"date":"2025-02-07","open":5017,"high":5233,"low":4978,"close":5203,"volume":457032,"rsi_14":42.02,"sma_20":5416.5,"sma_60":5036.08,"sma_120":5156.96},{"date":"2025-02-10","open":5144,"high":5487,"low":5095,"close":5448,"volume":525095,"rsi_14":48.72,"sma_20":5388.0,"sma_60":5045.83,"sma_120":5165.17},{"date":"2025-02-11","open":5527,"high":5634,"low":5360,"close":5389,"volume":747646,"rsi_14":47.91,"sma_20":5372.5,"sma_60":5054.42,"sma_120":5173.33},{"date":"2025-02-12","open":5438,"high":5507,"low":5262,"close":5301,"volume":297705,"rsi_14":52.52,"sma_20":5357.0,"sma_60":5064.83,"sma_120":5180.88},{"date":"2025-02-13","open":5272,"high":5683,"low":5223,"close":5536,"volume":835753,"rsi_14":52.52,"sma_20":5361.0,"sma_60":5082.5,"sma_120":5188.71},{"date":"2025-02-14","open":5644,"high":5713,"low":5478,"close":5478,"volume":543102,"rsi_14":48.59,"sma_20":5356.0,"sma_60":5101.75,"sma_120":5194.92},{"date":"2025-02-17","open":5478,"high":5644,"low":5419,"close":5478,"volume":562999,"rsi_14":51.75,"sma_20":5353.0,"sma_60":5122.58,"sma_120":5201.33},{"date":"2025-02-18","open":5487,"high":5527,"low":5409,"close":5448,"volume":200478,"rsi_14":68.77,"sma_20":5350.0,"sma_60":5142.33,"sma_120":5204.92},{"date":"2025-02-19","open":5448,"high":5536,"low":5399,"close":5438,"volume":248803,"rsi_14":66.43,"sma_20":5347.5,"sma_60":5158.17,"sma_120":5209.42},{"date":"2025-02-20","open":5448,"high":5517,"low":5370,"close":5409,"volume":398700,"rsi_14":66.9,"sma_20":5358.5,"sma_60":5173.42,"sma_120":5213.5},{"date":"2025-02-21","open":5389,"high":5438,"low":5272,"close":5419,"volume":201107,"rsi_14":76.19,"sma_20":5358.0,"sma_60":5188.58,"sma_120":5216.33},{"date":"2025-02-24","open":5370,"high":5380,"low":5242,"close":5321,"volume":149715,"rsi_14":67.61,"sma_20":5347.0,"sma_60":5202.33,"sma_120":5218.75},{"date":"2025-02-25","open":5291,"high":5291,"low":5154,"close":5193,"volume":168556,"rsi_14":56.91,"sma_20":5336.0,"sma_60":5213.58,"sma_120":5220.75},{"date":"2025-02-26","open":5144,"high":5213,"low":5046,"close":5144,"volume":362280,"rsi_14":55.56,"sma_20":5348.75,"sma_60":5221.25,"sma_120":5221.83},{"date":"2025-02-27","open":5115,"high":5213,"low":5046,"close":5046,"volume":167875,"rsi_14":43.1,"sma_20":5352.25,"sma_60":5227.0,"sma_120":5223.25},{"date":"2025-02-28","open":4899,"high":4997,"low":4846,"close":4870,"volume":214066,"rsi_14":22.94,"sma_20":5348.75,"sma_60":5230.08,"sma_120":5222.33},{"date":"2025-03-04","open":4767,"high":4855,"low":4650,"close":4743,"volume":237548,"rsi_14":21.55,"sma_20":5347.25,"sma_60":5230.08,"sma_120":5221.17},{"date":"2025-03-05","open":4762,"high":4875,"low":4723,"close":4841,"volume":145144,"rsi_14":29.91,"sma_20":5344.5,"sma_60":5234.58,"sma_120":5220.75},{"date":"2025-03-06","open":4860,"high":4895,"low":4728,"close":4743,"volume":140249,"rsi_14":10.68,"sma_20":5330.0,"sma_60":5240.42,"sma_120":5217.92},{"date":"2025-03-07","open":4674,"high":4816,"low":4630,"close":4718,"volume":113546,"rsi_14":11.06,"sma_20":5315.25,"sma_60":5242.92,"sma_120":5216.21},{"date":"2025-03-10","open":4655,"high":4753,"low":4640,"close":4664,"volume":98763,"rsi_14":10.48,"sma_20":5287.75,"sma_60":5247.08,"sma_120":5214.88},{"date":"2025-03-11","open":4400,"high":4635,"low":4400,"close":4635,"volume":148548,"rsi_14":10.48,"sma_20":5246.25,"sma_60":5251.83,"sma_120":5215.21},{"date":"2025-03-12","open":4610,"high":4713,"low":4610,"close":4708,"volume":92070,"rsi_14":16.59,"sma_20":5211.5,"sma_60":5258.67,"sma_120":5216.79},{"date":"2025-03-13","open":4728,"high":4816,"low":4635,"close":4684,"volume":111662,"rsi_14":16.67,"sma_20":5180.0,"sma_60":5272.42,"sma_120":5218.79},{"date":"2025-03-14","open":4689,"high":4753,"low":4659,"close":4689,"volume":122324,"rsi_14":16.29,"sma_20":5136.75,"sma_60":5282.25,"sma_120":5219.67},{"date":"2025-03-17","open":4704,"high":4777,"low":4669,"close":4669,"volume":103357,"rsi_14":17.56,"sma_20":5095.5,"sma_60":5289.67,"sma_120":5221.17},{"date":"2025-03-18","open":4708,"high":4782,"low":4659,"close":4699,"volume":94596,"rsi_14":22.7,"sma_20":5055.75,"sma_60":5295.67,"sma_120":5223.62},{"date":"2025-03-19","open":4669,"high":4728,"low":4645,"close":4728,"volume":112543,"rsi_14":26.52,"sma_20":5019.0,"sma_60":5294.92,"sma_120":5224.62},{"date":"2025-03-20","open":4772,"high":4777,"low":4655,"close":4684,"volume":126280,"rsi_14":28.24,"sma_20":4980.5,"sma_60":5291.33,"sma_120":5225.83},{"date":"2025-03-21","open":4684,"high":4738,"low":4591,"close":4684,"volume":93634,"rsi_14":35.82,"sma_20":4943.5,"sma_60":5282.5,"sma_120":5227.38},{"date":"2025-03-24","open":4684,"high":4777,"low":4674,"close":4738,"volume":102735,"rsi_14":49.58,"sma_20":4908.75,"sma_60":5272.92,"sma_120":5229.29},{"date":"2025-03-25","open":4753,"high":4836,"low":4630,"close":4630,"volume":176564,"rsi_14":32.23,"sma_20":4873.5,"sma_60":5263.0,"sma_120":5229.12},{"date":"2025-03-26","open":4630,"high":4674,"low":4557,"close":4650,"volume":64672,"rsi_14":40.95,"sma_20":4845.75,"sma_60":5259.42,"sma_120":5227.92},{"date":"2025-03-27","open":4606,"high":4635,"low":4444,"close":4454,"volume":259758,"rsi_14":30.71,"sma_20":4810.5,"sma_60":5244.67,"sma_120":5224.71},{"date":"2025-03-28","open":4454,"high":4468,"low":4253,"close":4277,"volume":260328,"rsi_14":26.06,"sma_20":4771.25,"sma_60":5224.58,"sma_120":5211.42},{"date":"2025-03-31","open":4125,"high":4238,"low":4067,"close":4096,"volume":132792,"rsi_14":21.94,"sma_20":4731.75,"sma_60":5204.75,"sma_120":5190.33},{"date":"2025-04-01","open":4116,"high":4282,"low":4116,"close":4267,"volume":86526,"rsi_14":29.17,"sma_20":4707.5,"sma_60":5187.5,"sma_120":5173.29},{"date":"2025-04-02","open":4258,"high":4356,"low":4169,"close":4174,"volume":108320,"rsi_14":27.39,"sma_20":4673.5,"sma_60":5167.5,"sma_120":5155.54},{"date":"2025-04-03","open":4067,"high":4135,"low":4032,"close":4116,"volume":72725,"rsi_14":25.73,"sma_20":4641.5,"sma_60":5145.83,"sma_120":5138.29},{"date":"2025-04-04","open":4067,"high":4238,"low":4027,"close":4165,"volume":72351,"rsi_14":29.15,"sma_20":4613.25,"sma_60":5125.83,"sma_120":5119.79},{"date":"2025-04-07","open":3939,"high":4062,"low":3822,"close":3836,"volume":212417,"rsi_14":21.43,"sma_20":4571.0,"sma_60":5091.75,"sma_120":5100.08},{"date":"2025-04-08","open":3920,"high":3969,"low":3802,"close":3836,"volume":101819,"rsi_14":19.87,"sma_20":4530.25,"sma_60":5054.83,"sma_120":5080.79},{"date":"2025-04-09","open":3738,"high":3831,"low":3660,"close":3719,"volume":169770,"rsi_14":18.93,"sma_20":4479.75,"sma_60":5021.25,"sma_120":5063.58},{"date":"2025-04-10","open":3905,"high":4071,"low":3890,"close":3998,"volume":113662,"rsi_14":31.28,"sma_20":4444.75,"sma_60":4993.92,"sma_120":5045.25},{"date":"2025-04-11","open":3890,"high":4086,"low":3890,"close":4086,"volume":96245,"rsi_14":32.55,"sma_20":4414.0,"sma_60":4970.58,"sma_120":5028.83},{"date":"2025-04-14","open":4214,"high":4341,"low":4096,"close":4321,"volume":169691,"rsi_14":42.26,"sma_20":4396.25,"sma_60":4949.25,"sma_120":5012.83},{"date":"2025-04-15","open":4312,"high":4454,"low":4302,"close":4414,"volume":121807,"rsi_14":44.31,"sma_20":4381.75,"sma_60":4930.17,"sma_120":5000.04},{"date":"2025-04-16","open":4478,"high":4630,"low":4439,"close":4459,"volume":143048,"rsi_14":50.13,"sma_20":4368.0,"sma_60":4912.33,"sma_120":4988.62},{"date":"2025-04-17","open":4454,"high":4552,"low":4424,"close":4498,"volume":62467,"rsi_14":56.2,"sma_20":4358.5,"sma_60":4895.5,"sma_120":4977.96},{"date":"2025-04-18","open":4508,"high":4512,"low":4395,"close":4483,"volume":61799,"rsi_14":62.01,"sma_20":4348.25,"sma_60":4883.42,"sma_120":4969.75},{"date":"2025-04-21","open":4483,"high":4488,"low":4385,"close":4444,"volume":49845,"rsi_14":55.96,"sma_20":4333.25,"sma_60":4866.67,"sma_120":4960.79},{"date":"2025-04-22","open":4400,"high":4449,"low":4370,"close":4444,"volume":36078,"rsi_14":59.72,"sma_20":4323.75,"sma_60":4848.08,"sma_120":4954.0},{"date":"2025-04-23","open":4527,"high":4684,"low":4508,"close":4620,"volume":133114,"rsi_14":66.78,"sma_20":4322.25,"sma_60":4834.67,"sma_120":4948.21},{"date":"2025-04-24","open":4615,"high":4625,"low":4527,"close":4591,"volume":59512,"rsi_14":64.36,"sma_20":4329.25,"sma_60":4829.5,"sma_120":4941.33},{"date":"2025-04-25","open":4625,"high":4640,"low":4571,"close":4635,"volume":49517,"rsi_14":83.27,"sma_20":4347.5,"sma_60":4823.67,"sma_120":4934.67},{"date":"2025-04-28","open":4615,"high":4635,"low":4532,"close":4552,"volume":54791,"rsi_14":77.86,"sma_20":4370.75,"sma_60":4817.08,"sma_120":4927.79},{"date":"2025-04-29","open":4537,"high":4601,"low":4267,"close":4571,"volume":62162,"rsi_14":85.95,"sma_20":4386.25,"sma_60":4813.67,"sma_120":4923.0},{"date":"2025-04-30","open":4527,"high":4606,"low":4405,"close":4439,"volume":40068,"rsi_14":71.23,"sma_20":4399.75,"sma_60":4805.92,"sma_120":4918.33},{"date":"2025-05-02","open":4439,"high":4517,"low":4434,"close":4498,"volume":34990,"rsi_14":70.39,"sma_20":4419.25,"sma_60":4796.92,"sma_120":4913.42},{"date":"2025-05-07","open":4522,"high":4547,"low":4439,"close":4542,"volume":34235,"rsi_14":63.47,"sma_20":4438.5,"sma_60":4789.0,"sma_120":4909.79},{"date":"2025-05-08","open":4527,"high":4591,"low":4527,"close":4581,"volume":43063,"rsi_14":60.9,"sma_20":4476.5,"sma_60":4778.42,"sma_120":4907.25},{"date":"2025-05-09","open":4630,"high":4630,"low":4439,"close":4493,"volume":111737,"rsi_14":52.12,"sma_20":4510.0,"sma_60":4762.17,"sma_120":4904.0},{"date":"2025-05-12","open":4547,"high":4640,"low":4478,"close":4610,"volume":75876,"rsi_14":56.35,"sma_20":4555.5,"sma_60":4748.92,"sma_120":4901.67},{"date":"2025-05-13","open":4635,"high":4723,"low":4635,"close":4664,"volume":95834,"rsi_14":59.79,"sma_20":4589.5,"sma_60":4738.08,"sma_120":4901.46},{"date":"2025-05-14","open":4684,"high":4708,"low":4601,"close":4659,"volume":55806,"rsi_14":62.09,"sma_20":4618.75,"sma_60":4723.17,"sma_120":4902.83},{"date":"2025-05-15","open":4630,"high":4694,"low":4591,"close":4596,"volume":72811,"rsi_14":57.95,"sma_20":4632.75,"sma_60":4708.17,"sma_120":4904.96},{"date":"2025-05-16","open":4527,"high":4527,"low":4263,"close":4312,"volume":214154,"rsi_14":35.48,"sma_20":4627.5,"sma_60":4688.33,"sma_120":4905.46},{"date":"2025-05-19","open":4243,"high":4312,"low":4179,"close":4267,"volume":97187,"rsi_14":35.0,"sma_20":4617.75,"sma_60":4668.25,"sma_120":4905.29},{"date":"2025-05-20","open":4307,"high":4336,"low":4267,"close":4302,"volume":66925,"rsi_14":34.4,"sma_20":4607.75,"sma_60":4648.92,"sma_120":4903.54},{"date":"2025-05-21","open":4351,"high":4586,"low":4351,"close":4468,"volume":197593,"rsi_14":46.38,"sma_20":4607.0,"sma_60":4632.92,"sma_120":4903.17},{"date":"2025-05-22","open":4635,"high":4679,"low":4449,"close":4459,"volume":160437,"rsi_14":45.06,"sma_20":4607.75,"sma_60":4616.58,"sma_120":4902.58},{"date":"2025-05-23","open":4512,"high":4537,"low":4434,"close":4449,"volume":86954,"rsi_14":50.48,"sma_20":4608.0,"sma_60":4601.75,"sma_120":4902.04},{"date":"2025-05-26","open":4463,"high":4552,"low":4439,"close":4522,"volume":75004,"rsi_14":51.18,"sma_20":4603.0,"sma_60":4590.33,"sma_120":4901.96},{"date":"2025-05-27","open":4527,"high":4537,"low":4400,"close":4439,"volume":81238,"rsi_14":45.21,"sma_20":4595.25,"sma_60":4578.33,"sma_120":4899.79},{"date":"2025-05-28","open":4468,"high":4630,"low":4468,"close":4557,"volume":118456,"rsi_14":48.94,"sma_20":4591.25,"sma_60":4570.0,"sma_120":4898.5},{"date":"2025-05-29","open":4635,"high":4635,"low":4508,"close":4552,"volume":61486,"rsi_14":52.75,"sma_20":4591.25,"sma_60":4564.58,"sma_120":4897.33},{"date":"2025-05-30","open":4596,"high":4596,"low":4478,"close":4552,"volume":73267,"rsi_14":46.91,"sma_20":4590.25,"sma_60":4561.33,"sma_120":4895.71},{"date":"2025-06-02","open":4517,"high":4522,"low":4370,"close":4370,"volume":108182,"rsi_14":36.36,"sma_20":4586.75,"sma_60":4553.33,"sma_120":4893.96},{"date":"2025-06-04","open":4410,"high":4473,"low":4390,"close":4444,"volume":93492,"rsi_14":40.6,"sma_20":4584.0,"sma_60":4548.25,"sma_120":4894.33},{"date":"2025-06-05","open":4483,"high":4527,"low":4414,"close":4527,"volume":94861,"rsi_14":47.06,"sma_20":4583.25,"sma_60":4545.0,"sma_120":4893.96},{"date":"2025-06-09","open":4527,"high":4566,"low":4498,"close":4512,"volume":81416,"rsi_14":61.2,"sma_20":4579.75,"sma_60":4542.42,"sma_120":4894.75},{"date":"2025-06-10","open":4522,"high":4552,"low":4459,"close":4498,"volume":79160,"rsi_14":63.28,"sma_20":4580.0,"sma_60":4540.08,"sma_120":4895.96},{"date":"2025-06-11","open":4532,"high":4566,"low":4508,"close":4552,"volume":70863,"rsi_14":64.09,"sma_20":4577.0,"sma_60":4537.42,"sma_120":4898.04},{"date":"2025-06-12","open":4552,"high":4557,"low":4522,"close":4552,"volume":54175,"rsi_14":55.78,"sma_20":4571.25,"sma_60":4535.17,"sma_120":4903.79},{"date":"2025-06-13","open":4547,"high":4547,"low":4351,"close":4400,"volume":154177,"rsi_14":46.59,"sma_20":4558.0,"sma_60":4530.25,"sma_120":4906.25},{"date":"2025-06-16","open":4380,"high":4380,"low":4243,"close":4341,"volume":71457,"rsi_14":44.09,"sma_20":4545.0,"sma_60":4524.67,"sma_120":4907.17},{"date":"2025-06-17","open":4375,"high":4463,"low":4106,"close":4419,"volume":113578,"rsi_14":44.39,"sma_20":4550.5,"sma_60":4519.92,"sma_120":4907.79},{"date":"2025-06-18","open":4385,"high":4439,"low":4341,"close":4439,"volume":64776,"rsi_14":50.0,"sma_20":4559.25,"sma_60":4515.0,"sma_120":4904.96},{"date":"2025-06-19","open":4463,"high":4561,"low":4410,"close":4459,"volume":58936,"rsi_14":43.51,"sma_20":4567.25,"sma_60":4511.17,"sma_120":4901.25},{"date":"2025-06-20","open":4459,"high":4488,"low":4385,"close":4459,"volume":51525,"rsi_14":43.79,"sma_20":4566.75,"sma_60":4507.33,"sma_120":4894.92},{"date":"2025-06-23","open":4370,"high":4380,"low":4282,"close":4346,"volume":86396,"rsi_14":38.07,"sma_20":4561.0,"sma_60":4500.67,"sma_120":4886.79},{"date":"2025-06-24","open":4410,"high":4473,"low":4385,"close":4454,"volume":93204,"rsi_14":55.28,"sma_20":4561.25,"sma_60":4497.67,"sma_120":4880.33},{"date":"2025-06-25","open":4454,"high":4503,"low":4390,"close":4483,"volume":123371,"rsi_14":52.63,"sma_20":4559.25,"sma_60":4494.83,"sma_120":4877.12},{"date":"2025-06-26","open":4503,"high":4503,"low":4346,"close":4395,"volume":61625,"rsi_14":41.18,"sma_20":4557.0,"sma_60":4493.83,"sma_120":4869.25},{"date":"2025-06-27","open":4356,"high":4439,"low":4267,"close":4267,"volume":101906,"rsi_14":35.8,"sma_20":4542.25,"sma_60":4493.67,"sma_120":4859.12},{"date":"2025-06-30","open":4272,"high":4336,"low":4189,"close":4204,"volume":78443,"rsi_14":33.87,"sma_20":4524.5,"sma_60":4495.5,"sma_120":4850.12},{"date":"2025-07-01","open":4204,"high":4282,"low":4189,"close":4204,"volume":146907,"rsi_14":29.71,"sma_20":4506.75,"sma_60":4494.42,"sma_120":4840.96},{"date":"2025-07-02","open":4204,"high":4248,"low":4116,"close":4214,"volume":101727,"rsi_14":30.51,"sma_20":4498.75,"sma_60":4495.08,"sma_120":4831.29},{"date":"2025-07-03","open":4214,"high":4331,"low":4209,"close":4316,"volume":76448,"rsi_14":44.91,"sma_20":4492.25,"sma_60":4498.5,"sma_120":4822.17},{"date":"2025-07-04","open":4292,"high":4351,"low":4243,"close":4277,"volume":71888,"rsi_14":46.01,"sma_20":4479.5,"sma_60":4500.42,"sma_120":4813.12},{"date":"2025-07-07","open":4218,"high":4263,"low":4165,"close":4209,"volume":98843,"rsi_14":36.65,"sma_20":4464.0,"sma_60":4506.75,"sma_120":4799.25},{"date":"2025-07-08","open":4155,"high":4263,"low":4155,"close":4218,"volume":66680,"rsi_14":35.85,"sma_20":4449.75,"sma_60":4513.25,"sma_120":4784.04},{"date":"2025-07-09","open":4204,"high":4228,"low":4150,"close":4179,"volume":81895,"rsi_14":32.52,"sma_20":4430.75,"sma_60":4521.08,"sma_120":4771.17},{"date":"2025-07-10","open":4179,"high":4223,"low":4125,"close":4165,"volume":123383,"rsi_14":31.93,"sma_20":4411.0,"sma_60":4523.92,"sma_120":4758.92},{"date":"2025-07-11","open":4160,"high":4238,"low":4150,"close":4169,"volume":68550,"rsi_14":37.5,"sma_20":4399.25,"sma_60":4525.33,"sma_120":4747.96},{"date":"2025-07-14","open":4169,"high":4169,"low":4101,"close":4101,"volume":79601,"rsi_14":23.53,"sma_20":4387.0,"sma_60":4521.58,"sma_120":4735.42},{"date":"2025-07-15","open":4106,"high":4165,"low":4076,"close":4155,"volume":95552,"rsi_14":26.24,"sma_20":4373.5,"sma_60":4517.17,"sma_120":4723.67},{"date":"2025-07-16","open":4155,"high":4160,"low":4076,"close":4111,"volume":62747,"rsi_14":28.03,"sma_20":4356.75,"sma_60":4511.25,"sma_120":4711.79},{"date":"2025-07-17","open":4111,"high":4155,"low":4067,"close":4125,"volume":82466,"rsi_14":36.7,"sma_20":4339.75,"sma_60":4504.92,"sma_120":4700.21},{"date":"2025-07-18","open":4150,"high":4302,"low":4130,"close":4194,"volume":145648,"rsi_14":49.09,"sma_20":4326.25,"sma_60":4500.0,"sma_120":4691.71},{"date":"2025-07-21","open":4248,"high":4473,"low":4199,"close":4439,"volume":271976,"rsi_14":65.0,"sma_20":4331.0,"sma_60":4499.92,"sma_120":4683.29},{"date":"2025-07-22","open":4429,"high":4757,"low":4410,"close":4557,"volume":818649,"rsi_14":69.23,"sma_20":4336.25,"sma_60":4501.83,"sma_120":4674.96},{"date":"2025-07-23","open":4557,"high":4566,"low":4189,"close":4547,"volume":232211,"rsi_14":64.42,"sma_20":4339.5,"sma_60":4500.58,"sma_120":4667.62},{"date":"2025-07-24","open":4532,"high":4532,"low":4370,"close":4380,"volume":209959,"rsi_14":55.56,"sma_20":4338.75,"sma_60":4497.0,"sma_120":4663.25},{"date":"2025-07-25","open":4351,"high":4380,"low":4277,"close":4312,"volume":88603,"rsi_14":55.56,"sma_20":4341.0,"sma_60":4491.5,"sma_120":4657.58},{"date":"2025-07-28","open":4282,"high":4361,"low":4238,"close":4326,"volume":102726,"rsi_14":55.79,"sma_20":4347.25,"sma_60":4487.67,"sma_120":4652.38},{"date":"2025-07-29","open":4282,"high":4351,"low":4238,"close":4326,"volume":102053,"rsi_14":58.24,"sma_20":4353.5,"sma_60":4483.5,"sma_120":4648.58},{"date":"2025-07-30","open":4267,"high":4449,"low":4267,"close":4370,"volume":80800,"rsi_14":61.17,"sma_20":4361.5,"sma_60":4482.33,"sma_120":4644.12},{"date":"2025-07-31","open":4390,"high":4483,"low":4365,"close":4424,"volume":100172,"rsi_14":63.13,"sma_20":4367.0,"sma_60":4481.08,"sma_120":4639.0},{"date":"2025-08-01","open":4424,"high":4424,"low":4214,"close":4223,"volume":136651,"rsi_14":55.56,"sma_20":4364.25,"sma_60":4475.67,"sma_120":4632.33},{"date":"2025-08-04","open":4223,"high":4454,"low":4194,"close":4434,"volume":143138,"rsi_14":61.09,"sma_20":4375.75,"sma_60":4473.17,"sma_120":4625.79},{"date":"2025-08-05","open":4400,"high":4704,"low":4400,"close":4557,"volume":385034,"rsi_14":66.67,"sma_20":4393.0,"sma_60":4474.25,"sma_120":4618.21},{"date":"2025-08-06","open":4508,"high":4659,"low":4473,"close":4615,"volume":142571,"rsi_14":67.73,"sma_20":4415.25,"sma_60":4474.33,"sma_120":4611.62},{"date":"2025-08-07","open":4606,"high":4860,"low":4576,"close":4753,"volume":425773,"rsi_14":69.26,"sma_20":4445.25,"sma_60":4475.83,"sma_120":4606.96},{"date":"2025-08-08","open":4772,"high":5017,"low":4704,"close":4899,"volume":570774,"rsi_14":67.03,"sma_20":4482.5,"sma_60":4479.92,"sma_120":4601.54},{"date":"2025-08-11","open":4997,"high":5046,"low":4802,"close":4831,"volume":234660,"rsi_14":60.53,"sma_20":4519.75,"sma_60":4483.92,"sma_120":4596.04},{"date":"2025-08-12","open":4851,"high":4870,"low":4704,"close":4718,"volume":183360,"rsi_14":56.1,"sma_20":4548.5,"sma_60":4490.83,"sma_120":4589.58},{"date":"2025-08-13","open":4767,"high":5037,"low":4748,"close":4841,"volume":464262,"rsi_14":66.91,"sma_20":4585.75,"sma_60":4500.58,"sma_120":4584.42},{"date":"2025-08-14","open":4831,"high":4948,"low":4802,"close":4870,"volume":110920,"rsi_14":71.11,"sma_20":4623.75,"sma_60":4510.25,"sma_120":4579.58},{"date":"2025-08-18","open":4870,"high":4875,"low":4748,"close":4792,"volume":95539,"rsi_14":66.78,"sma_20":4654.25,"sma_60":4515.75,"sma_120":4574.33},{"date":"2025-08-19","open":4806,"high":4997,"low":4753,"close":4885,"volume":167434,"rsi_14":68.87,"sma_20":4677.0,"sma_60":4523.0,"sma_120":4569.79},{"date":"2025-08-20","open":4811,"high":4865,"low":4708,"close":4865,"volume":112311,"rsi_14":67.0,"sma_20":4692.75,"sma_60":4530.08,"sma_120":4565.92},{"date":"2025-08-21","open":4899,"high":4997,"low":4792,"close":4865,"volume":134767,"rsi_14":65.73,"sma_20":4709.0,"sma_60":4535.92,"sma_120":4563.12},{"date":"2025-08-22","open":4826,"high":4997,"low":4826,"close":4860,"volume":132161,"rsi_14":76.42,"sma_20":4733.5,"sma_60":4543.08,"sma_120":4560.71},{"date":"2025-08-25","open":4860,"high":5331,"low":4860,"close":5223,"volume":649809,"rsi_14":79.06,"sma_20":4780.0,"sma_60":4554.42,"sma_120":4562.21},{"date":"2025-08-26","open":5223,"high":5223,"low":4997,"close":5027,"volume":242660,"rsi_14":66.44,"sma_20":4815.75,"sma_60":4562.5,"sma_120":4563.54},{"date":"2025-08-27","open":5086,"high":5125,"low":4997,"close":5027,"volume":139099,"rsi_14":65.0,"sma_20":4851.5,"sma_60":4570.58,"sma_120":4565.96},{"date":"2025-08-28","open":4978,"high":5056,"low":4890,"close":5017,"volume":119725,"rsi_14":60.63,"sma_20":4884.5,"sma_60":4581.58,"sma_120":4567.46},{"date":"2025-08-29","open":4988,"high":5027,"low":4851,"close":4870,"volume":183116,"rsi_14":48.82,"sma_20":4907.25,"sma_60":4588.83,"sma_120":4568.54},{"date":"2025-09-01","open":4865,"high":4899,"low":4792,"close":4841,"volume":87865,"rsi_14":50.41,"sma_20":4938.75,"sma_60":4594.17,"sma_120":4569.58},{"date":"2025-09-02","open":4802,"high":4890,"low":4738,"close":4846,"volume":104874,"rsi_14":55.8,"sma_20":4959.75,"sma_60":4599.83,"sma_120":4571.12},{"date":"2025-09-03","open":4802,"high":5223,"low":4802,"close":5193,"volume":471189,"rsi_14":63.33,"sma_20":4992.25,"sma_60":4611.67,"sma_120":4575.88},{"date":"2025-09-04","open":5154,"high":5262,"low":5105,"close":5144,"volume":135550,"rsi_14":60.22,"sma_20":5019.25,"sma_60":4621.75,"sma_120":4579.58},{"date":"2025-09-05","open":5135,"high":5233,"low":5105,"close":5164,"volume":135285,"rsi_14":64.5,"sma_20":5040.25,"sma_60":4632.17,"sma_120":4583.67},{"date":"2025-09-08","open":5164,"high":5556,"low":5164,"close":5556,"volume":704327,"rsi_14":71.21,"sma_20":5073.75,"sma_60":4651.83,"sma_120":4591.04},{"date":"2025-09-09","open":5556,"high":5644,"low":5468,"close":5556,"volume":264056,"rsi_14":72.1,"sma_20":5110.75,"sma_60":4672.5,"sma_120":4598.58},{"date":"2025-09-10","open":5566,"high":5605,"low":5399,"close":5536,"volume":209289,"rsi_14":71.21,"sma_20":5152.5,"sma_60":4691.5,"sma_120":4605.71},{"date":"2025-09-11","open":5497,"high":5595,"low":5399,"close":5438,"volume":214781,"rsi_14":67.25,"sma_20":5183.0,"sma_60":4708.5,"sma_120":4611.75},{"date":"2025-09-12","open":5497,"high":5723,"low":5478,"close":5644,"volume":508656,"rsi_14":63.87,"sma_20":5222.5,"sma_60":4728.67,"sma_120":4619.92},{"date":"2025-09-15","open":5634,"high":5674,"low":5448,"close":5595,"volume":210297,"rsi_14":70.71,"sma_20":5263.5,"sma_60":4748.0,"sma_120":4627.67},{"date":"2025-09-16","open":5566,"high":5634,"low":5507,"close":5576,"volume":146217,"rsi_14":69.72,"sma_20":5298.75,"sma_60":4768.92,"sma_120":4634.79},{"date":"2025-09-17","open":5634,"high":5879,"low":5429,"close":5429,"volume":736565,"rsi_14":63.46,"sma_20":5327.5,"sma_60":4785.5,"sma_120":4641.58},{"date":"2025-09-18","open":5297,"high":5572,"low":5221,"close":5468,"volume":556811,"rsi_14":74.39,"sma_20":5367.75,"sma_60":4805.42,"sma_120":4650.12},{"date":"2025-09-19","open":5920,"high":5920,"low":5380,"close":5450,"volume":641195,"rsi_14":63.21,"sma_20":5392.25,"sma_60":4821.5,"sma_120":4657.67},{"date":"2025-09-22","open":5311,"high":5487,"low":5311,"close":5409,"volume":329842,"rsi_14":64.41,"sma_20":5401.75,"sma_60":4840.92,"sma_120":4667.29},{"date":"2025-09-23","open":5399,"high":5487,"low":5193,"close":5370,"volume":376828,"rsi_14":55.36,"sma_20":5419.25,"sma_60":4860.75,"sma_120":4678.12},{"date":"2025-09-24","open":5340,"high":5360,"low":5144,"close":5291,"volume":179086,"rsi_14":54.39,"sma_20":5432.75,"sma_60":4879.25,"sma_120":4686.83},{"date":"2025-09-25","open":5291,"high":5291,"low":5115,"close":5174,"volume":137950,"rsi_14":50.28,"sma_20":5440.75,"sma_60":4895.58,"sma_120":4695.33},{"date":"2025-09-26","open":5105,"high":5115,"low":4890,"close":4948,"volume":221323,"rsi_14":31.1,"sma_20":5444.75,"sma_60":4906.33,"sma_120":4702.42},{"date":"2025-09-29","open":4988,"high":5037,"low":4909,"close":4958,"volume":91350,"rsi_14":31.52,"sma_20":5450.75,"sma_60":4917.92,"sma_120":4709.17},{"date":"2025-09-30","open":5046,"high":5311,"low":4958,"close":5037,"volume":243024,"rsi_14":35.09,"sma_20":5460.5,"sma_60":4932.0,"sma_120":4719.38},{"date":"2025-10-01","open":5027,"high":5380,"low":4997,"close":5311,"volume":377067,"rsi_14":46.56,"sma_20":5466.5,"sma_60":4950.58,"sma_120":4731.92},{"date":"2025-10-02","open":5440,"high":5489,"low":5291,"close":5291,"volume":176932,"rsi_14":38.29,"sma_20":5471.5,"sma_60":4968.67,"sma_120":4744.88},{"date":"2025-10-10","open":5360,"high":5399,"low":5252,"close":5282,"volume":263234,"rsi_14":40.8,"sma_20":5477.5,"sma_60":4987.67,"sma_120":4755.79},{"date":"2025-10-13","open":5095,"high":5321,"low":5027,"close":5282,"volume":133818,"rsi_14":41.28,"sma_20":5463.5,"sma_60":5006.58,"sma_120":4765.96},{"date":"2025-10-14","open":5331,"high":5536,"low":5105,"close":5213,"volume":244151,"rsi_14":43.29,"sma_20":5446.0,"sma_60":5025.5,"sma_120":4773.54},{"date":"2025-10-15","open":5272,"high":5360,"low":5193,"close":5360,"volume":169776,"rsi_14":40.38,"sma_20":5437.0,"sma_60":5046.0,"sma_120":4781.58},{"date":"2025-10-16","open":5360,"high":5360,"low":5174,"close":5193,"volume":212640,"rsi_14":44.68,"sma_20":5424.5,"sma_60":5064.42,"sma_120":4787.83},{"date":"2025-10-17","open":5223,"high":5223,"low":4978,"close":4997,"volume":224672,"rsi_14":36.36,"sma_20":5391.5,"sma_60":5079.25,"sma_120":4792.08},{"date":"2025-10-20","open":5095,"high":5144,"low":4978,"close":5095,"volume":114131,"rsi_14":41.25,"sma_20":5366.0,"sma_60":5094.58,"sma_120":4797.29},{"date":"2025-10-21","open":5164,"high":5546,"low":5115,"close":5458,"volume":656699,"rsi_14":54.5,"sma_20":5360.0,"sma_60":5111.92,"sma_120":4805.92},{"date":"2025-10-22","open":5507,"high":5536,"low":5272,"close":5389,"volume":395439,"rsi_14":55.98,"sma_20":5358.0,"sma_60":5126.08,"sma_120":4813.96},{"date":"2025-10-23","open":5399,"high":5497,"low":5144,"close":5213,"volume":427033,"rsi_14":57.54,"sma_20":5335.5,"sma_60":5137.42,"sma_120":4819.0},{"date":"2025-10-24","open":5242,"high":5380,"low":5213,"close":5223,"volume":308814,"rsi_14":57.54,"sma_20":5329.5,"sma_60":5151.75,"sma_120":4824.38},{"date":"2025-10-27","open":5272,"high":5438,"low":5115,"close":5331,"volume":509233,"rsi_14":58.24,"sma_20":5325.5,"sma_60":5169.08,"sma_120":4830.29},{"date":"2025-10-28","open":5429,"high":5615,"low":5360,"close":5576,"volume":719539,"rsi_14":57.54,"sma_20":5336.0,"sma_60":5190.33,"sma_120":4839.0},{"date":"2025-10-29","open":5634,"high":5644,"low":5438,"close":5605,"volume":534463,"rsi_14":60.57,"sma_20":5352.0,"sma_60":5212.08,"sma_120":4847.79},{"date":"2025-10-30","open":5556,"high":5644,"low":5174,"close":5174,"volume":1088793,"rsi_14":47.44,"sma_20":5352.0,"sma_60":5225.75,"sma_120":4854.04},{"date":"2025-10-31","open":5174,"high":5242,"low":5046,"close":5144,"volume":256693,"rsi_14":46.79,"sma_20":5362.0,"sma_60":5238.0,"sma_120":4859.54},{"date":"2025-11-03","open":5135,"high":5291,"low":5066,"close":5193,"volume":321977,"rsi_14":49.54,"sma_20":5374.0,"sma_60":5254.5,"sma_120":4865.08},{"date":"2025-11-04","open":5203,"high":5282,"low":5086,"close":5095,"volume":208001,"rsi_14":43.6,"sma_20":5377.0,"sma_60":5265.75,"sma_120":4869.46},{"date":"2025-11-05","open":5027,"high":5076,"low":4674,"close":4968,"volume":363178,"rsi_14":44.44,"sma_20":5359.5,"sma_60":5272.75,"sma_120":4873.5},{"date":"2025-11-06","open":4968,"high":5164,"low":4968,"close":4997,"volume":148141,"rsi_14":50.0,"sma_20":5347.0,"sma_60":5279.25,"sma_120":4876.79},{"date":"2025-11-07","open":4811,"high":4958,"low":4728,"close":4782,"volume":223132,"rsi_14":42.08,"sma_20":5321.5,"sma_60":5279.75,"sma_120":4877.79},{"date":"2025-11-10","open":4846,"high":4890,"low":4738,"close":4841,"volume":71828,"rsi_14":31.58,"sma_20":5299.0,"sma_60":5278.75,"sma_120":4879.33},{"date":"2025-11-11","open":4846,"high":5066,"low":4841,"close":4899,"volume":191706,"rsi_14":35.29,"sma_20":5283.0,"sma_60":5279.92,"sma_120":4881.92},{"date":"2025-11-12","open":4899,"high":5086,"low":4860,"close":5017,"volume":121469,"rsi_14":43.9,"sma_20":5265.5,"sma_60":5285.0,"sma_120":4887.92},{"date":"2025-11-13","open":5066,"high":5066,"low":4899,"close":4988,"volume":117961,"rsi_14":42.77,"sma_20":5255.0,"sma_60":5287.5,"sma_120":4894.04},{"date":"2025-11-14","open":4899,"high":4939,"low":4792,"close":4816,"volume":118531,"rsi_14":34.78,"sma_20":5245.75,"sma_60":5286.58,"sma_120":4898.42},{"date":"2025-11-17","open":4831,"high":4919,"low":4708,"close":4762,"volume":112665,"rsi_14":22.88,"sma_20":5228.75,"sma_60":5286.08,"sma_120":4900.92},{"date":"2025-11-18","open":4753,"high":4753,"low":4483,"close":4527,"volume":201279,"rsi_14":18.39,"sma_20":5181.25,"sma_60":5280.0,"sma_120":4901.5},{"date":"2025-11-19","open":4527,"high":4645,"low":4390,"close":4410,"volume":163804,"rsi_14":22.54,"sma_20":5131.25,"sma_60":5272.25,"sma_120":4901.17},{"date":"2025-11-20","open":4606,"high":4880,"low":4512,"close":4728,"volume":174246,"rsi_14":37.61,"sma_20":5106.5,"sma_60":5269.92,"sma_120":4902.92},{"date":"2025-11-21","open":4606,"high":4655,"low":4473,"close":4488,"volume":101699,"rsi_14":31.15,"sma_20":5069.0,"sma_60":5263.58,"sma_120":4903.33},{"date":"2025-11-24","open":4498,"high":4586,"low":4395,"close":4395,"volume":95363,"rsi_14":31.23,"sma_20":5021.25,"sma_60":5249.5,"sma_120":4901.96},{"date":"2025-11-25","open":4488,"high":4566,"low":4424,"close":4498,"volume":75112,"rsi_14":37.23,"sma_20":4966.25,"sma_60":5240.5,"sma_120":4901.5},{"date":"2025-11-26","open":4473,"high":4576,"low":4429,"close":4522,"volume":54054,"rsi_14":37.07,"sma_20":4911.0,"sma_60":5231.92,"sma_120":4901.25},{"date":"2025-11-27","open":4532,"high":4606,"low":4449,"close":4508,"volume":59992,"rsi_14":41.62,"sma_20":4877.0,"sma_60":5223.25,"sma_120":4902.42},{"date":"2025-11-28","open":4537,"high":4851,"low":4488,"close":4743,"volume":144314,"rsi_14":47.3,"sma_20":4856.5,"sma_60":5221.08,"sma_120":4904.96},{"date":"2025-12-01","open":4713,"high":4792,"low":4669,"close":4679,"volume":77679,"rsi_14":43.94,"sma_20":4830.25,"sma_60":5218.33,"sma_120":4906.25},{"date":"2025-12-02","open":4655,"high":5037,"low":4650,"close":4997,"volume":294604,"rsi_14":49.51,"sma_20":4825.25,"sma_60":5220.92,"sma_120":4910.38},{"date":"2025-12-03","open":4997,"high":5321,"low":4958,"close":5242,"volume":378807,"rsi_14":55.7,"sma_20":4839.25,"sma_60":5221.75,"sma_120":4916.71},{"date":"2025-12-04","open":5242,"high":5242,"low":5086,"close":5144,"volume":144904,"rsi_14":57.6,"sma_20":4846.75,"sma_60":5221.75,"sma_120":4921.75},{"date":"2025-12-05","open":5125,"high":5144,"low":4870,"close":4968,"volume":272679,"rsi_14":54.51,"sma_20":4856.25,"sma_60":5218.42,"sma_120":4925.29},{"date":"2025-12-08","open":4988,"high":5017,"low":4899,"close":4948,"volume":106656,"rsi_14":60.19,"sma_20":4861.75,"sma_60":5208.08,"sma_120":4929.96},{"date":"2025-12-09","open":4948,"high":4968,"low":4851,"close":4929,"volume":66926,"rsi_14":63.18,"sma_20":4863.25,"sma_60":5197.42,"sma_120":4934.96},{"date":"2025-12-10","open":4899,"high":5056,"low":4899,"close":4939,"volume":104143,"rsi_14":56.34,"sma_20":4859.25,"sma_60":5187.25,"sma_120":4939.38},{"date":"2025-12-11","open":4939,"high":5242,"low":4939,"close":5144,"volume":325406,"rsi_14":70.18,"sma_20":4867.25,"sma_60":5182.25,"sma_120":4945.38},{"date":"2025-12-12","open":5360,"high":5536,"low":5105,"close":5301,"volume":719244,"rsi_14":76.81,"sma_20":4892.0,"sma_60":5176.42,"sma_120":4952.54},{"date":"2025-12-15","open":5233,"high":5233,"low":4860,"close":5046,"volume":211299,"rsi_14":64.89,"sma_20":4906.5,"sma_60":5167.08,"sma_120":4957.54},{"date":"2025-12-16","open":5027,"high":5066,"low":4895,"close":4939,"volume":213430,"rsi_14":60.81,"sma_20":4927.5,"sma_60":5156.25,"sma_120":4962.58},{"date":"2025-12-17","open":4958,"high":5017,"low":4855,"close":4988,"volume":161330,"rsi_14":62.25,"sma_20":4957.0,"sma_60":5148.75,"sma_120":4967.12},{"date":"2025-12-18","open":4939,"high":4968,"low":4728,"close":4851,"volume":167447,"rsi_14":52.89,"sma_20":4963.25,"sma_60":5135.08,"sma_120":4970.25},{"date":"2025-12-19","open":4939,"high":5056,"low":4797,"close":5027,"volume":147457,"rsi_14":58.81,"sma_20":4990.75,"sma_60":5129.75,"sma_120":4975.62},{"date":"2025-12-22","open":5046,"high":5115,"low":5027,"close":5076,"volume":120922,"rsi_14":52.3,"sma_20":5025.5,"sma_60":5124.08,"sma_120":4982.5},{"date":"2025-12-23","open":5076,"high":5095,"low":4875,"close":4929,"volume":156192,"rsi_14":40.24,"sma_20":5047.5,"sma_60":5116.58,"sma_120":4988.67},{"date":"2025-12-24","open":4929,"high":4968,"low":4841,"close":4841,"volume":90180,"rsi_14":40.49,"sma_20":5063.75,"sma_60":5108.92,"sma_120":4994.08},{"date":"2025-12-26","open":4899,"high":4909,"low":4836,"close":4875,"volume":76314,"rsi_14":46.8,"sma_20":5082.5,"sma_60":5103.83,"sma_120":4999.71},{"date":"2025-12-29","open":5010,"high":5050,"low":4980,"close":5040,"volume":119846,"rsi_14":49.67,"sma_20":5092.5,"sma_60":5103.67,"sma_120":5005.0},{"date":"2025-12-30","open":5020,"high":5040,"low":4940,"close":4975,"volume":79435,"rsi_14":48.25,"sma_20":5102.5,"sma_60":5102.25,"sma_120":5010.08},{"date":"2026-01-02","open":4995,"high":5170,"low":4950,"close":5150,"volume":201138,"rsi_14":53.16,"sma_20":5105.0,"sma_60":5102.42,"sma_120":5017.21},{"date":"2026-01-05","open":5180,"high":5210,"low":5090,"close":5190,"volume":201807,"rsi_14":48.09,"sma_20":5097.0,"sma_60":5098.58,"sma_120":5024.58},{"date":"2026-01-06","open":5210,"high":5430,"low":5210,"close":5400,"volume":490852,"rsi_14":49.69,"sma_20":5104.5,"sma_60":5099.42,"sma_120":5034.04},{"date":"2026-01-07","open":5450,"high":5500,"low":5140,"close":5220,"volume":479210,"rsi_14":52.27,"sma_20":5112.0,"sma_60":5096.58,"sma_120":5042.12},{"date":"2026-01-08","open":5150,"high":5280,"low":4920,"close":5000,"volume":377745,"rsi_14":48.79,"sma_20":5109.5,"sma_60":5090.08,"sma_120":5048.33},{"date":"2026-01-09","open":5010,"high":5120,"low":4905,"close":5000,"volume":152906,"rsi_14":47.19,"sma_20":5108.0,"sma_60":5084.75,"sma_120":5055.12},{"date":"2026-01-12","open":5000,"high":5320,"low":4935,"close":5260,"volume":604754,"rsi_14":59.01,"sma_20":5119.0,"sma_60":5081.25,"sma_120":5063.62},{"date":"2026-01-13","open":5340,"high":5410,"low":5180,"close":5310,"volume":391029,"rsi_14":55.66,"sma_20":5122.0,"sma_60":5081.42,"sma_120":5072.92},{"date":"2026-01-14","open":5320,"high":5450,"low":5260,"close":5400,"volume":489382,"rsi_14":56.75,"sma_20":5121.5,"sma_60":5086.42,"sma_120":5082.83},{"date":"2026-01-15","open":5500,"high":5500,"low":5310,"close":5440,"volume":393570,"rsi_14":63.49,"sma_20":5136.0,"sma_60":5090.42,"sma_120":5092.5},{"date":"2026-01-16","open":5430,"high":5480,"low":5290,"close":5290,"volume":277558,"rsi_14":61.08,"sma_20":5148.5,"sma_60":5085.75,"sma_120":5098.83},{"date":"2026-01-19","open":5240,"high":6270,"low":5200,"close":6100,"volume":2794042,"rsi_14":73.14,"sma_20":5216.0,"sma_60":5095.25,"sma_120":5110.92},{"date":"2026-01-20","open":6430,"high":6440,"low":5790,"close":6080,"volume":1353428,"rsi_14":74.61,"sma_20":5263.5,"sma_60":5107.75,"sma_120":5122.92},{"date":"2026-01-21","open":5990,"high":6490,"low":5900,"close":6290,"volume":1584715,"rsi_14":75.0,"sma_20":5319.0,"sma_60":5121.92,"sma_120":5138.08},{"date":"2026-01-22","open":6540,"high":6540,"low":6120,"close":6260,"volume":990514,"rsi_14":73.57,"sma_20":5380.5,"sma_60":5131.42,"sma_120":5153.58},{"date":"2026-01-23","open":6400,"high":6930,"low":6240,"close":6660,"volume":2078173,"rsi_14":75.61,"sma_20":5466.5,"sma_60":5147.08,"sma_120":5172.29},{"date":"2026-01-26","open":6640,"high":6890,"low":6400,"close":6600,"volume":1027932,"rsi_14":79.49,"sma_20":5547.75,"sma_60":5169.08,"sma_120":5190.5},{"date":"2026-01-27","open":6600,"high":6670,"low":6290,"close":6620,"volume":772706,"rsi_14":87.85,"sma_20":5626.75,"sma_60":5191.92,"sma_120":5208.5},{"date":"2026-01-28","open":6790,"high":6850,"low":6530,"close":6720,"volume":746046,"rsi_14":88.39,"sma_20":5714.0,"sma_60":5215.58,"sma_120":5226.88},{"date":"2026-01-29","open":6790,"high":7100,"low":6360,"close":6800,"volume":1132105,"rsi_14":87.38,"sma_20":5796.5,"sma_60":5242.25,"sma_120":5247.62},{"date":"2026-01-30","open":6930,"high":7150,"low":6620,"close":6700,"volume":748610,"rsi_14":82.94,"sma_20":5872.0,"sma_60":5269.42,"sma_120":5265.75},{"date":"2026-02-02","open":6510,"high":6810,"low":6390,"close":6450,"volume":403978,"rsi_14":73.13,"sma_20":5924.5,"sma_60":5291.92,"sma_120":5280.75},{"date":"2026-02-03","open":6550,"high":6810,"low":6550,"close":6800,"volume":352341,"rsi_14":76.36,"sma_20":6003.5,"sma_60":5323.92,"sma_120":5298.17},{"date":"2026-02-04","open":6880,"high":6950,"low":6670,"close":6830,"volume":585152,"rsi_14":81.3,"sma_20":6095.0,"sma_60":5349.58,"sma_120":5314.67},{"date":"2026-02-05","open":6730,"high":6730,"low":6390,"close":6430,"volume":553632,"rsi_14":69.93,"sma_20":6166.5,"sma_60":5374.42,"sma_120":5326.58},{"date":"2026-02-06","open":6260,"high":6380,"low":5920,"close":6260,"volume":430770,"rsi_14":53.6,"sma_20":6216.5,"sma_60":5395.42,"sma_120":5337.67},{"date":"2026-02-09","open":6490,"high":6780,"low":6330,"close":6700,"volume":585522,"rsi_14":61.74,"sma_20":6286.0,"sma_60":5421.75,"sma_120":5353.38},{"date":"2026-02-10","open":6760,"high":6880,"low":6480,"close":6510,"volume":338675,"rsi_14":54.2,"sma_20":6341.5,"sma_60":5445.42,"sma_120":5366.46},{"date":"2026-02-11","open":6430,"high":6550,"low":6380,"close":6450,"volume":273373,"rsi_14":53.58,"sma_20":6392.0,"sma_60":5471.0,"sma_120":5378.79},{"date":"2026-02-12","open":6470,"high":6530,"low":6350,"close":6450,"volume":207569,"rsi_14":45.33,"sma_20":6450.0,"sma_60":5497.5,"sma_120":5391.79},{"date":"2026-02-13","open":6440,"high":6440,"low":6140,"close":6150,"volume":254409,"rsi_14":40.96,"sma_20":6493.0,"sma_60":5523.0,"sma_120":5401.5},{"date":"2026-02-19","open":6200,"high":6440,"low":6200,"close":6380,"volume":225478,"rsi_14":45.56,"sma_20":6507.0,"sma_60":5554.33,"sma_120":5413.29},{"date":"2026-02-20","open":6320,"high":6380,"low":6190,"close":6190,"volume":182281,"rsi_14":40.5,"sma_20":6512.5,"sma_60":5577.08,"sma_120":5423.5},{"date":"2026-02-23","open":6220,"high":6590,"low":6180,"close":6290,"volume":435788,"rsi_14":40.93,"sma_20":6512.5,"sma_60":5605.58,"sma_120":5434.58},{"date":"2026-02-24","open":6290,"high":6550,"low":6210,"close":6520,"volume":413355,"rsi_14":46.94,"sma_20":6525.5,"sma_60":5639.5,"sma_120":5444.5},{"date":"2026-02-25","open":6620,"high":6680,"low":6300,"close":6310,"volume":561277,"rsi_14":47.59,"sma_20":6508.0,"sma_60":5668.17,"sma_120":5454.33},{"date":"2026-02-26","open":6310,"high":6450,"low":6000,"close":6000,"volume":492272,"rsi_14":36.01,"sma_20":6483.0,"sma_60":5908.0,"sma_120":5425.71},{"date":"2026-02-27","open":6000,"high":6000,"low":5740,"close":5760,"volume":403300,"rsi_14":32.57,"sma_20":6435.0,"sma_60":5710.58,"sma_120":5466.92},{"date":"2026-03-03","open":5680,"high":5880,"low":5400,"close":5410,"volume":390387,"rsi_14":33.11,"sma_20":6369.5,"sma_60":5720.08,"sma_120":5470.58},{"date":"2026-03-04","open":5400,"high":5400,"low":4520,"close":4590,"volume":683026,"rsi_14":27.25,"sma_20":6259.0,"sma_60":5717.0,"sma_120":5467.67},{"date":"2026-03-05","open":4815,"high":5240,"low":4815,"close":5180,"volume":376334,"rsi_14":30.1,"sma_20":6183.0,"sma_60":5718.33,"sma_120":5469.62},{"date":"2026-03-06","open":5200,"high":5260,"low":4850,"close":5050,"volume":425884,"rsi_14":30.59,"sma_20":6113.0,"sma_60":5713.33,"sma_120":5467.54},{"date":"2026-03-09","open":4815,"high":4850,"low":4550,"close":4750,"volume":337996,"rsi_14":28.75,"sma_20":6010.5,"sma_60":5705.0,"sma_120":5463.38},{"date":"2026-03-10","open":5020,"high":5180,"low":4865,"close":5110,"volume":343066,"rsi_14":34.63,"sma_20":5924.5,"sma_60":5705.67,"sma_120":5462.04},{"date":"2026-03-11","open":5150,"high":5550,"low":5090,"close":5480,"volume":445581,"rsi_14":42.44,"sma_20":5877.0,"sma_60":5712.83,"sma_120":5460.46},{"date":"2026-03-12","open":5490,"high":5720,"low":5400,"close":5440,"volume":302995,"rsi_14":38.92,"sma_20":5836.0,"sma_60":5719.67,"sma_120":5458.54},{"date":"2026-03-13","open":5360,"high":5600,"low":5250,"close":5500,"volume":115908,"rsi_14":41.61,"sma_20":5776.0,"sma_60":5727.33,"sma_120":5457.29},{"date":"2026-03-16","open":5600,"high":5600,"low":5310,"close":5460,"volume":128638,"rsi_14":39.75,"sma_20":5723.5,"sma_60":5921.67,"sma_120":5476.08},{"date":"2026-03-17","open":5510,"high":5650,"low":5470,"close":5480,"volume":140845,"rsi_14":36.46,"sma_20":5675.0,"sma_60":5732.0,"sma_120":5454.21},{"date":"2026-03-18","open":5510,"high":5630,"low":5450,"close":5500,"volume":131590,"rsi_14":38.9,"sma_20":5627.5,"sma_60":5737.83,"sma_120":5452.46},{"date":"2026-03-19","open":5390,"high":5430,"low":5250,"close":5350,"volume":136892,"rsi_14":40.69,"sma_20":5587.5,"sma_60":5743.0,"sma_120":5449.62},{"date":"2026-03-20","open":5350,"high":6230,"low":5350,"close":5710,"volume":2471643,"rsi_14":49.31,"sma_20":5554.0,"sma_60":5753.33,"sma_120":5451.04},{"date":"2026-03-23","open":5600,"high":6040,"low":5510,"close":5710,"volume":788693,"rsi_14":54.6,"sma_20":5530.0,"sma_60":5766.0,"sma_120":5450.54},{"date":"2026-03-24","open":5980,"high":6100,"low":5630,"close":5880,"volume":543928,"rsi_14":74.71,"sma_20":5509.5,"sma_60":5778.5,"sma_120":5454.12},{"date":"2026-03-25","open":5940,"high":5950,"low":5760,"close":5800,"volume":261358,"rsi_14":64.76,"sma_20":5473.5,"sma_60":5788.83,"sma_120":5456.46},{"date":"2026-03-26","open":5750,"high":5750,"low":5430,"close":5600,"volume":356724,"rsi_14":62.67,"sma_20":5438.0,"sma_60":5798.33,"sma_120":5457.46},{"date":"2026-03-27","open":5550,"high":5650,"low":5418,"close":5600,"volume":277353,"rsi_14":70.83,"sma_20":5415.5,"sma_60":5808.5,"sma_120":5458.71},{"date":"2026-03-30","open":5480,"high":5480,"low":5130,"close":5300,"volume":151194,"rsi_14":55.25,"sma_20":5392.5,"sma_60":5813.92,"sma_120":5458.88},{"date":"2026-03-31","open":5210,"high":5360,"low":5060,"close":5060,"volume":158627,"rsi_14":37.5,"sma_20":5375.0,"sma_60":5814.25,"sma_120":5458.96},{"date":"2026-04-01","open":5270,"high":5540,"low":5200,"close":5520,"volume":207933,"rsi_14":51.9,"sma_20":5421.5,"sma_60":5823.33,"sma_120":5462.79},{"date":"2026-04-02","open":5530,"high":5570,"low":5200,"close":5350,"volume":244397,"rsi_14":46.61,"sma_20":5430.0,"sma_60":5826.67,"sma_120":5464.54},{"date":"2026-04-03","open":5490,"high":5580,"low":5300,"close":5360,"volume":109718,"rsi_14":47.71,"sma_20":5445.5,"sma_60":5829.5,"sma_120":5464.04},{"date":"2026-04-06","open":5360,"high":5450,"low":5140,"close":5170,"volume":110769,"rsi_14":43.4,"sma_20":5466.5,"sma_60":5825.67,"sma_120":5462.54},{"date":"2026-04-07","open":5230,"high":5370,"low":5060,"close":5170,"volume":137084,"rsi_14":42.92,"sma_20":5469.5,"sma_60":5824.83,"sma_120":5460.71},{"date":"2026-04-08","open":5300,"high":5480,"low":5300,"close":5480,"volume":125976,"rsi_14":52.61,"sma_20":5469.5,"sma_60":5832.83,"sma_120":5461.46},{"date":"2026-04-09","open":5460,"high":5460,"low":5230,"close":5300,"volume":91532,"rsi_14":41.13,"sma_20":5462.5,"sma_60":5837.83,"sma_120":5461.29},{"date":"2026-04-10","open":5330,"high":5680,"low":5330,"close":5550,"volume":221145,"rsi_14":46.88,"sma_20":5465.0,"sma_60":5842.67,"sma_120":5461.96},{"date":"2026-04-13","open":5410,"high":5580,"low":5340,"close":5540,"volume":83439,"rsi_14":42.92,"sma_20":5469.0,"sma_60":5846.5,"sma_120":5463.96},{"date":"2026-04-14","open":5610,"high":6450,"low":5570,"close":6240,"volume":3255345,"rsi_14":57.28,"sma_20":5507.0,"sma_60":5860.5,"sma_120":5473.46},{"date":"2026-04-15","open":6290,"high":6350,"low":6110,"close":6240,"volume":816039,"rsi_14":61.35,"sma_20":5544.0,"sma_60":5873.83,"sma_120":5482.12},{"date":"2026-04-16","open":6360,"high":6690,"low":6200,"close":6550,"volume":1410953,"rsi_14":66.23,"sma_20":5604.0,"sma_60":5894.83,"sma_120":5490.29},{"date":"2026-04-17","open":6570,"high":6580,"low":6350,"close":6450,"volume":411946,"rsi_14":69.62,"sma_20":5641.0,"sma_60":5900.67,"sma_120":5498.21},{"date":"2026-04-20","open":6470,"high":6500,"low":6270,"close":6450,"volume":575264,"rsi_14":75.84,"sma_20":5678.0,"sma_60":5906.83,"sma_120":5507.62},{"date":"2026-04-21","open":6530,"high":6780,"low":6500,"close":6630,"volume":801113,"rsi_14":73.03,"sma_20":5715.5,"sma_60":5912.5,"sma_120":5518.46},{"date":"2026-04-22","open":6630,"high":6820,"low":6510,"close":6700,"volume":618950,"rsi_14":79.22,"sma_20":5760.5,"sma_60":5919.83,"sma_120":5528.96},{"date":"2026-04-23","open":6810,"high":7280,"low":6710,"close":7150,"volume":2522913,"rsi_14":82.55,"sma_20":5838.0,"sma_60":5928.0,"sma_120":5541.12},{"date":"2026-04-24","open":7100,"high":7180,"low":6830,"close":6890,"volume":618089,"rsi_14":80.5,"sma_20":5905.0,"sma_60":5932.83,"sma_120":5550.88},{"date":"2026-04-27","open":6950,"high":7000,"low":6710,"close":6970,"volume":446638,"rsi_14":81.03,"sma_20":5988.5,"sma_60":5938.67,"sma_120":5564.96},{"date":"2026-04-28","open":7000,"high":7100,"low":6860,"close":6920,"volume":448470,"rsi_14":77.27,"sma_20":6081.5,"sma_60":5942.0,"sma_120":5578.88},{"date":"2026-04-29","open":6900,"high":7000,"low":6750,"close":6870,"volume":350399,"rsi_14":81.27,"sma_20":6149.0,"sma_60":5943.17,"sma_120":5728.0},{"date":"2026-04-30","open":6890,"high":6900,"low":6590,"close":6600,"volume":302068,"rsi_14":59.89,"sma_20":6412.0,"sma_60":5745.83,"sma_120":5631.08},{"date":"2026-05-04","open":6620,"high":6790,"low":6390,"close":6500,"volume":340443,"rsi_14":68.32,"sma_20":6268.5,"sma_60":5942.33,"sma_120":5615.54},{"date":"2026-05-06","open":6600,"high":7000,"low":6600,"close":6710,"volume":682604,"rsi_14":61.03,"sma_20":6345.5,"sma_60":5940.83,"sma_120":5628.96},{"date":"2026-05-07","open":6700,"high":6700,"low":6430,"close":6460,"volume":287990,"rsi_14":54.62,"sma_20":6410.0,"sma_60":5934.67,"sma_120":5642.12},{"date":"2026-05-08","open":6460,"high":6550,"low":6280,"close":6520,"volume":227784,"rsi_14":49.3,"sma_20":6462.0,"sma_60":5936.17,"sma_120":5655.29},{"date":"2026-05-11","open":6530,"high":6690,"low":6190,"close":6370,"volume":357504,"rsi_14":48.17,"sma_20":6515.5,"sma_60":5938.0,"sma_120":5666.71},{"date":"2026-05-12","open":6380,"high":6410,"low":6000,"close":6130,"volume":457936,"rsi_14":43.39,"sma_20":6544.5,"sma_60":5928.5,"sma_120":5675.12},{"date":"2026-05-13","open":6080,"high":6300,"low":6030,"close":6120,"volume":238851,"rsi_14":38.67,"sma_20":6573.5,"sma_60":5922.0,"sma_120":5683.71},{"date":"2026-05-14","open":6200,"high":6240,"low":5940,"close":6230,"volume":251505,"rsi_14":39.74,"sma_20":6573.0,"sma_60":5918.33,"sma_120":5694.67},{"date":"2026-05-15","open":6230,"high":6290,"low":5630,"close":5750,"volume":440195,"rsi_14":19.83,"sma_20":6548.5,"sma_60":5906.67,"sma_120":5702.08},{"date":"2026-05-18","open":5650,"high":5700,"low":5320,"close":5530,"volume":308604,"rsi_14":20.18,"sma_20":6497.5,"sma_60":5896.33,"sma_120":5709.67},{"date":"2026-05-19","open":5600,"high":5800,"low":5220,"close":5390,"volume":827217,"rsi_14":16.24,"sma_20":6444.5,"sma_60":5879.83,"sma_120":5717.08},{"date":"2026-05-20","open":5390,"high":5390,"low":5070,"close":5220,"volume":426065,"rsi_14":15.45,"sma_20":6383.0,"sma_60":5863.67,"sma_120":5720.38},{"date":"2026-05-21","open":5340,"high":5730,"low":5340,"close":5660,"volume":502813,"rsi_14":28.77,"sma_20":6334.5,"sma_60":5853.17,"sma_120":5729.38},{"date":"2026-05-22","open":5690,"high":5940,"low":5690,"close":5870,"volume":231890,"rsi_14":36.92,"sma_20":6293.0,"sma_60":5842.33,"sma_120":5740.92},{"date":"2026-05-26","open":6050,"high":6120,"low":5350,"close":5400,"volume":616273,"rsi_14":32.59,"sma_20":6205.5,"sma_60":5827.17,"sma_120":5747.67},{"date":"2026-05-27","open":5450,"high":5560,"low":5070,"close":5090,"volume":695364,"rsi_14":25.15,"sma_20":6115.5,"sma_60":5812.0,"sma_120":5751.62},{"date":"2026-05-28","open":5090,"high":5090,"low":4655,"close":4900,"volume":393608,"rsi_14":25.62,"sma_20":6012.0,"sma_60":5797.67,"sma_120":5754.12},{"date":"2026-05-29","open":4920,"high":5000,"low":4650,"close":4740,"volume":239211,"rsi_14":23.03,"sma_20":5903.0,"sma_60":5786.5,"sma_120":5753.29},{"date":"2026-06-01","open":4730,"high":4730,"low":4460,"close":4515,"volume":407617,"rsi_14":22.52,"sma_20":5785.25,"sma_60":5785.25,"sma_120":5751.12},{"date":"2026-06-02","open":4515,"high":4530,"low":4275,"close":4370,"volume":247254,"rsi_14":23.17,"sma_20":5673.75,"sma_60":5771.75,"sma_120":5745.04},{"date":"2026-06-04","open":4350,"high":4610,"low":4320,"close":4340,"volume":150436,"rsi_14":23.03,"sma_20":5565.75,"sma_60":5759.92,"sma_120":5736.62},{"date":"2026-06-05","open":4300,"high":4305,"low":4090,"close":4235,"volume":284033,"rsi_14":19.73,"sma_20":5442.0,"sma_60":5751.33,"sma_120":5728.17},{"date":"2026-06-08","open":4010,"high":4080,"low":3680,"close":3725,"volume":410260,"rsi_14":19.55,"sma_20":5305.25,"sma_60":5728.25,"sma_120":5716.96},{"date":"2026-06-09","open":3800,"high":4160,"low":3800,"close":4010,"volume":291091,"rsi_14":27.58,"sma_20":5179.75,"sma_60":5703.75,"sma_120":5708.29},{"date":"2026-06-10","open":4010,"high":4040,"low":3770,"close":3850,"volume":232269,"rsi_14":27.42,"sma_20":5053.75,"sma_60":5677.25,"sma_120":5698.46},{"date":"2026-06-11","open":3820,"high":3970,"low":3770,"close":3900,"volume":149841,"rsi_14":29.94,"sma_20":4942.25,"sma_60":5650.58,"sma_120":5688.96},{"date":"2026-06-12","open":4040,"high":4150,"low":3970,"close":4040,"volume":168608,"rsi_14":22.91,"sma_20":4838.25,"sma_60":5626.92,"sma_120":5678.88},{"date":"2026-06-15","open":4140,"high":4200,"low":4010,"close":4040,"volume":130973,"rsi_14":17.09,"sma_20":4728.75,"sma_60":5602.92,"sma_120":5667.46},{"date":"2026-06-16","open":4090,"high":4125,"low":3995,"close":4025,"volume":82788,"rsi_14":20.43,"sma_20":4642.5,"sma_60":5578.33,"sma_120":5658.08},{"date":"2026-06-17","open":4060,"high":4140,"low":3990,"close":4110,"volume":76773,"rsi_14":44.98,"sma_20":4147.5,"sma_60":5389.33,"sma_120":5598.92},{"date":"2026-06-18","open":4110,"high":4110,"low":3900,"close":3925,"volume":157581,"rsi_14":26.73,"sma_20":4498.25,"sma_60":5527.92,"sma_120":5640.62},{"date":"2026-06-19","open":3925,"high":3930,"low":3650,"close":3780,"volume":222718,"rsi_14":26.92,"sma_20":4426.25,"sma_60":5495.75,"sma_120":5630.88},{"date":"2026-06-22","open":3780,"high":3850,"low":3605,"close":3710,"volume":93780,"rsi_14":29.09,"sma_20":4328.75,"sma_60":5459.58,"sma_120":5619.04},{"date":"2026-06-23","open":3685,"high":3735,"low":3450,"close":3510,"volume":265107,"rsi_14":28.28,"sma_20":4210.75,"sma_60":5421.42,"sma_120":5605.12},{"date":"2026-06-24","open":3520,"high":3760,"low":3425,"close":3495,"volume":201314,"rsi_14":28.5,"sma_20":4115.5,"sma_60":5386.33,"sma_120":5592.33},{"date":"2026-06-25","open":3505,"high":3575,"low":3285,"close":3300,"volume":259637,"rsi_14":27.25,"sma_20":4026.0,"sma_60":5348.83,"sma_120":5578.67},{"date":"2026-06-26","open":3205,"high":3340,"low":3135,"close":3240,"volume":167179,"rsi_14":34.89,"sma_20":3943.0,"sma_60":5314.5,"sma_120":5564.21},{"date":"2026-06-29","open":3210,"high":3995,"low":3205,"close":3475,"volume":250500,"rsi_14":32.8,"sma_20":3879.75,"sma_60":5288.08,"sma_120":5551.17},{"date":"2026-06-30","open":3500,"high":3545,"low":3385,"close":3405,"volume":90782,"rsi_14":34.81,"sma_20":3824.25,"sma_60":5252.83,"sma_120":5538.08},{"date":"2026-07-01","open":3410,"high":3550,"low":3385,"close":3495,"volume":91255,"rsi_14":36.54,"sma_20":3780.5,"sma_60":5221.92,"sma_120":5524.29},{"date":"2026-07-02","open":3435,"high":3435,"low":3300,"close":3355,"volume":104033,"rsi_14":27.24,"sma_20":3731.25,"sma_60":5188.5,"sma_120":5509.0},{"date":"2026-07-03","open":3340,"high":3515,"low":3240,"close":3510,"volume":152772,"rsi_14":34.04,"sma_20":3695.0,"sma_60":5160.83,"sma_120":5493.25},{"date":"2026-07-06","open":3510,"high":3600,"low":3245,"close":3415,"volume":249311,"rsi_14":32.47,"sma_20":3679.5,"sma_60":5131.58,"sma_120":5478.21},{"date":"2026-07-07","open":3310,"high":3500,"low":3250,"close":3310,"volume":229463,"rsi_14":27.27,"sma_20":3644.5,"sma_60":5095.42,"sma_120":5464.12},{"date":"2026-07-08","open":3220,"high":3380,"low":3080,"close":3100,"volume":245727,"rsi_14":26.89,"sma_20":3607.0,"sma_60":5058.75,"sma_120":5448.29},{"date":"2026-07-09","open":3050,"high":3170,"low":3035,"close":3085,"volume":143229,"rsi_14":29.0,"sma_20":3566.25,"sma_60":5017.67,"sma_120":5430.17},{"date":"2026-07-10","open":3085,"high":3345,"low":3080,"close":3295,"volume":226338,"rsi_14":38.44,"sma_20":3529.0,"sma_60":4980.25,"sma_120":5413.38},{"date":"2026-07-13","open":3270,"high":3415,"low":3095,"close":3110,"volume":183794,"rsi_14":38.76,"sma_20":3482.5,"sma_60":4928.08,"sma_120":5394.29},{"date":"2026-07-14","open":3085,"high":3150,"low":2900,"close":3015,"volume":424879,"rsi_14":37.1,"sma_20":3432.0,"sma_60":4874.33,"sma_120":5374.08},{"date":"2026-07-15","open":3080,"high":3240,"low":3055,"close":3230,"volume":59573,"rsi_14":48.14,"sma_20":3388.0,"sma_60":4819.0,"sma_120":5356.92},{"date":"2026-07-16","open":3245,"high":3245,"low":3050,"close":3085,"volume":48900,"rsi_14":46.06,"sma_20":3346.0,"sma_60":4762.92,"sma_120":5331.79},{"date":"2026-07-20","open":3085,"high":3090,"low":2895,"close":2935,"volume":125803,"rsi_14":35.64,"sma_20":3303.75,"sma_60":4704.33,"sma_120":5305.58},{"date":"2026-07-21","open":3130,"high":3555,"low":2985,"close":3030,"volume":2488036,"rsi_14":40.16,"sma_20":3269.75,"sma_60":4644.33,"sma_120":5278.42},{"date":"2026-07-22","open":3085,"high":3160,"low":2970,"close":2980,"volume":358833,"rsi_14":36.19,"sma_20":3243.25,"sma_60":4582.33,"sma_120":5251.08},{"date":"2026-07-23","open":2990,"high":3145,"low":2990,"close":3125,"volume":273850,"rsi_14":43.85,"sma_20":3224.75,"sma_60":4515.25,"sma_120":5221.62},{"date":"2026-07-24","open":3070,"high":3150,"low":2985,"close":3000,"volume":175459,"rsi_14":36.14,"sma_20":3209.75,"sma_60":4450.42,"sma_120":5191.62},{"date":"2026-07-27","open":3015,"high":3115,"low":2965,"close":2995,"volume":89122,"rsi_14":38.0,"sma_20":3197.5,"sma_60":4384.17,"sma_120":5161.42},{"date":"2026-07-28","open":2905,"high":3000,"low":2650,"close":2660,"volume":289159,"rsi_14":33.59,"sma_20":3156.75,"sma_60":4313.17,"sma_120":5127.58},{"date":"2026-07-29","open":2685,"high":2740,"low":2260,"close":2425,"volume":414008,"rsi_14":33.17,"sma_20":3107.75,"sma_60":4239.08,"sma_120":5091.12},{"date":"2026-07-30","open":2280,"high":2600,"low":2280,"close":2500,"volume":247353,"rsi_14":35.84,"sma_20":3058.0,"sma_60":4170.75,"sma_120":5056.12},{"date":"2026-07-31","open":2550,"high":2760,"low":2550,"close":2740,"volume":131939,"rsi_14":36.75,"sma_20":3027.25,"sma_60":4108.08,"sma_120":5025.21},{"date":"2026-08-03","open":2715,"high":2950,"low":2715,"close":2820,"volume":163184,"rsi_14":42.71,"sma_20":2992.75,"sma_60":4043.25,"sma_120":4992.04},{"date":"2026-08-04","open":2845,"high":2990,"low":2845,"close":2985,"volume":92946,"rsi_14":49.27,"sma_20":2971.25,"sma_60":3985.33,"sma_120":4960.0},{"date":"2026-08-05","open":3010,"high":3120,"low":2975,"close":3075,"volume":239392,"rsi_14":45.99,"sma_20":2959.5,"sma_60":3927.92,"sma_120":4932.04},{"date":"2026-08-06","open":3050,"high":3075,"low":2935,"close":2990,"volume":128942,"rsi_14":47.47,"sma_20":2954.0,"sma_60":3871.58,"sma_120":4904.79},{"date":"2026-08-07","open":3015,"high":3045,"low":2905,"close":2970,"volume":135399,"rsi_14":51.0,"sma_20":2948.25,"sma_60":3818.92,"sma_120":4873.71},{"date":"2026-08-10","open":3025,"high":3180,"low":3020,"close":3180,"volume":223312,"rsi_14":54.03,"sma_20":2942.5,"sma_60":3769.92,"sma_120":4845.96},{"date":"2026-08-11","open":3180,"high":3265,"low":3100,"close":3210,"volume":148530,"rsi_14":56.25,"sma_20":2947.5,"sma_60":3719.58,"sma_120":4818.96},{"date":"2026-08-12","open":3210,"high":3240,"low":3135,"close":3230,"volume":103382,"rsi_14":53.06,"sma_20":2958.25,"sma_60":3677.58,"sma_120":4792.12},{"date":"2026-08-13","open":3225,"high":3300,"low":3150,"close":3150,"volume":92609,"rsi_14":54.49,"sma_20":2954.25,"sma_60":3637.92,"sma_120":4767.12},{"date":"2026-08-14","open":3220,"high":3250,"low":3095,"close":3220,"volume":78065,"rsi_14":56.48,"sma_20":2961.0,"sma_60":3601.75,"sma_120":4740.79},{"date":"2026-08-18","open":3230,"high":3230,"low":2990,"close":3020,"volume":158188,"rsi_14":61.25,"sma_20":2965.25,"sma_60":3565.08,"sma_120":4714.38},{"date":"2026-08-19","open":2985,"high":3025,"low":2890,"close":2940,"volume":126293,"rsi_14":67.82,"sma_20":2960.75,"sma_60":3519.75,"sma_120":4686.46},{"date":"2026-08-20","open":2950,"high":3045,"low":2910,"close":2960,"volume":74273,"rsi_14":66.55,"sma_20":2959.75,"sma_60":3471.25,"sma_120":4656.79},{"date":"2026-08-21","open":2935,"high":2935,"low":2750,"close":2800,"volume":95796,"rsi_14":52.29,"sma_20":2943.5,"sma_60":3427.92,"sma_120":4627.54},{"date":"2026-08-24","open":2900,"high":2900,"low":2795,"close":2860,"volume":57812,"rsi_14":51.55,"sma_20":2936.5,"sma_60":3390.75,"sma_120":4601.38},{"date":"2026-08-25","open":2860,"high":2935,"low":2700,"close":2915,"volume":67536,"rsi_14":47.03,"sma_20":2932.5,"sma_60":3357.67,"sma_120":4577.67},{"date":"2026-08-26","open":2960,"high":2960,"low":2885,"close":2935,"volume":38548,"rsi_14":43.69,"sma_20":2946.25,"sma_60":3327.58,"sma_120":4557.04},{"date":"2026-08-27","open":2990,"high":2995,"low":2890,"close":2970,"volume":46838,"rsi_14":49.06,"sma_20":2973.5,"sma_60":3301.83,"sma_120":4543.54},{"date":"2026-08-28","open":2925,"high":3005,"low":2925,"close":3000,"volume":27291,"rsi_14":51.4,"sma_20":2998.5,"sma_60":3279.0,"sma_120":4525.38},{"date":"2026-08-31","open":2980,"high":3025,"low":2875,"close":3025,"volume":52788,"rsi_14":41.24,"sma_20":3012.75,"sma_60":3257.08,"sma_120":4508.5},{"date":"2026-09-01","open":3050,"high":3060,"low":2975,"close":3010,"volume":51487,"rsi_14":38.51,"sma_20":3022.25,"sma_60":3236.67,"sma_120":4494.0},{"date":"2026-09-02","open":2950,"high":2995,"low":2910,"close":2970,"volume":16582,"rsi_14":35.39,"sma_20":3021.5,"sma_60":3224.08,"sma_120":4476.17},{"date":"2026-09-03","open":3010,"high":3010,"low":2850,"close":2940,"volume":68973,"rsi_14":37.5,"sma_20":3014.75,"sma_60":3206.25,"sma_120":4455.0},{"date":"2026-09-04","open":2940,"high":3030,"low":2920,"close":3010,"volume":32644,"rsi_14":37.5,"sma_20":3015.75,"sma_60":3192.25,"sma_120":4434.75},{"date":"2026-09-07","open":2985,"high":3050,"low":2960,"close":3030,"volume":44073,"rsi_14":50.76,"sma_20":3018.75,"sma_60":3177.75,"sma_120":4414.17},{"date":"2026-09-08","open":3030,"high":3060,"low":2935,"close":2950,"volume":45481,"rsi_14":50.76,"sma_20":3007.25,"sma_60":3159.58,"sma_120":4393.25},{"date":"2026-09-09","open":2945,"high":3005,"low":2940,"close":2955,"volume":61100,"rsi_14":49.61,"sma_20":2994.5,"sma_60":3141.5,"sma_120":4372.21},{"date":"2026-09-10","open":2975,"high":3030,"low":2910,"close":3015,"volume":28819,"rsi_14":69.72,"sma_20":2983.75,"sma_60":3124.67,"sma_120":4351.5},{"date":"2026-09-11","open":2965,"high":3000,"low":2940,"close":2960,"volume":19564,"rsi_14":59.26,"sma_20":2974.25,"sma_60":3105.5,"sma_120":4331.58},{"date":"2026-09-14","open":2950,"high":3010,"low":2900,"close":2950,"volume":16576,"rsi_14":53.54,"sma_20":2960.75,"sma_60":3089.25,"sma_120":4308.58},{"date":"2026-09-15","open":2930,"high":2990,"low":2870,"close":2915,"volume":38787,"rsi_14":48.04,"sma_20":2955.5,"sma_60":3074.83,"sma_120":4285.29},{"date":"2026-09-16","open":2930,"high":2930,"low":2870,"close":2890,"volume":27732,"rsi_14":42.0,"sma_20":2953.0,"sma_60":3061.17,"sma_120":4260.38},{"date":"2026-09-17","open":2860,"high":2975,"low":2860,"close":2930,"volume":50125,"rsi_14":43.14,"sma_20":2951.5,"sma_60":3051.5,"sma_120":4236.46},{"date":"2026-09-18","open":2910,"high":2975,"low":2870,"close":2935,"volume":37083,"rsi_14":40.82,"sma_20":2958.25,"sma_60":3042.17,"sma_120":4214.25},{"date":"2026-09-21","open":2980,"high":2980,"low":2890,"close":2960,"volume":28991,"rsi_14":45.0,"sma_20":2963.25,"sma_60":3036.5,"sma_120":4192.67},{"date":"2026-09-22","open":3035,"high":3385,"low":2980,"close":3140,"volume":1360465,"rsi_14":63.28,"sma_20":2974.5,"sma_60":3034.83,"sma_120":4174.67},{"date":"2026-09-23","open":3160,"high":3270,"low":3050,"close":3120,"volume":303108,"rsi_14":64.29,"sma_20":2983.75,"sma_60":3028.92,"sma_120":4158.5},{"date":"2026-09-28","open":3120,"high":3620,"low":3120,"close":3440,"volume":1373599,"rsi_14":74.43,"sma_20":3007.25,"sma_60":3029.5,"sma_120":4141.17},{"date":"2026-09-29","open":3425,"high":3690,"low":3360,"close":3500,"volume":852844,"rsi_14":75.54,"sma_20":3032.25,"sma_60":3029.58,"sma_120":4125.75},{"date":"2026-09-30","open":3500,"high":3500,"low":3360,"close":3395,"volume":232889,"rsi_14":73.54,"sma_20":3050.75,"sma_60":3030.25,"sma_120":4109.38},{"date":"2026-10-01","open":3405,"high":3455,"low":3130,"close":3455,"volume":212358,"rsi_14":75.0,"sma_20":3073.0,"sma_60":3029.33,"sma_120":4095.08},{"date":"2026-10-02","open":3460,"high":3940,"low":3410,"close":3745,"volume":1107547,"rsi_14":79.67,"sma_20":3111.75,"sma_60":3034.83,"sma_120":4083.21},{"date":"2026-10-06","open":3705,"high":3995,"low":3630,"close":3785,"volume":651830,"rsi_14":83.95,"sma_20":3154.0,"sma_60":3042.75,"sma_120":4069.08},{"date":"2026-10-07","open":3820,"high":3820,"low":3665,"close":3725,"volume":189316,"rsi_14":80.63,"sma_20":3189.75,"sma_60":3053.17,"sma_120":4055.96},{"date":"2026-10-08","open":3730,"high":4070,"low":3700,"close":3875,"volume":303372,"rsi_14":84.78,"sma_20":3232.0,"sma_60":3066.33,"sma_120":4042.0},{"date":"2026-10-12","open":3875,"high":3900,"low":3510,"close":3600,"volume":318958,"rsi_14":71.78,"sma_20":3264.5,"sma_60":3071.42,"sma_120":4025.83},{"date":"2026-10-13","open":3575,"high":3710,"low":3365,"close":3710,"volume":308311,"rsi_14":72.94,"sma_20":3302.25,"sma_60":3081.42,"sma_120":4004.75},{"date":"2026-10-14","open":3645,"high":3775,"low":3550,"close":3650,"volume":158126,"rsi_14":70.37,"sma_20":3334.0,"sma_60":3092.0,"sma_120":3983.17},{"date":"2026-10-15","open":3490,"high":3495,"low":3215,"close":3260,"volume":238817,"rsi_14":57.08,"sma_20":3349.0,"sma_60":3092.5,"sma_120":3955.75},{"date":"2026-10-16","open":3365,"high":3740,"low":3305,"close":3670,"volume":261170,"rsi_14":61.28,"sma_20":3385.0,"sma_60":3102.25,"sma_120":3932.58},{"date":"2026-10-19","open":3610,"high":3750,"low":3560,"close":3750,"volume":218936,"rsi_14":63.07,"sma_20":3426.75,"sma_60":3115.83,"sma_120":3910.08},{"date":"2026-10-20","open":3800,"high":3800,"low":3595,"close":3635,"volume":171941,"rsi_14":54.42,"sma_20":3464.0,"sma_60":3125.92,"sma_120":3885.12},{"date":"2026-10-21","open":3685,"high":3785,"low":3580,"close":3615,"volume":135302,"rsi_14":52.66,"sma_20":3498.25,"sma_60":3136.5,"sma_120":3859.42},{"date":"2026-10-22","open":3600,"high":3740,"low":3250,"close":3395,"volume":269824,"rsi_14":50.0,"sma_20":3521.25,"sma_60":3141.0,"sma_120":3828.12},{"date":"2026-10-23","open":3380,"high":3380,"low":3190,"close":3230,"volume":220403}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":410.04,"pbr":0.72,"per":7.88,"roa":0.94,"roe":1.44,"grade":"C","comment":"PER 7.96배, ROE 1.44%","revenue":149630861126.0,"analysis":"PER 8.0배입니다. ROE 1.4%입니다. 시가총액 799.61억. 매출 1496.31억, 영업이익 70.27억.","eps_basis":"TTM","debt_ratio":0.5293081734283942,"market_cap":79103743290,"net_income":10046402551.0,"total_debt":58100336779.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.14,"total_assets":167866895649.0,"total_equity":109766558870.0,"profit_margin":6.71,"revenue_basis":"TTM","dividend_yield":1.49,"net_income_basis":"TTM","operating_income":7027430455.0,"operating_margin":4.7,"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":3230.0,"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":1847.0},{"date":"2016-10-25","close":1803.0},{"date":"2016-10-26","close":1737.0},{"date":"2016-10-27","close":1757.0},{"date":"2016-10-28","close":1713.0},{"date":"2016-10-31","close":1613.0},{"date":"2016-11-01","close":1677.0},{"date":"2016-11-02","close":1633.0},{"date":"2016-11-03","close":1647.0},{"date":"2016-11-04","close":1653.0},{"date":"2016-11-07","close":1747.0},{"date":"2016-11-08","close":1773.0},{"date":"2016-11-09","close":1633.0},{"date":"2016-11-10","close":1727.0},{"date":"2016-11-11","close":1727.0},{"date":"2016-11-14","close":1747.0},{"date":"2016-11-15","close":1757.0},{"date":"2016-11-16","close":1767.0},{"date":"2016-11-17","close":1750.0},{"date":"2016-11-18","close":1733.0},{"date":"2016-11-21","close":1710.0},{"date":"2016-11-22","close":1693.0},{"date":"2016-11-23","close":1620.0},{"date":"2016-11-24","close":1603.0},{"date":"2016-11-25","close":1690.0},{"date":"2016-11-28","close":1647.0},{"date":"2016-11-29","close":1620.0},{"date":"2016-11-30","close":1633.0},{"date":"2016-12-01","close":1607.0},{"date":"2016-12-02","close":1573.0},{"date":"2016-12-05","close":1480.0},{"date":"2016-12-06","close":1507.0},{"date":"2016-12-07","close":1593.0},{"date":"2016-12-08","close":1727.0},{"date":"2016-12-09","close":2040.0},{"date":"2016-12-12","close":2233.0},{"date":"2016-12-13","close":2217.0},{"date":"2016-12-14","close":2213.0},{"date":"2016-12-15","close":2240.0},{"date":"2016-12-16","close":2160.0},{"date":"2016-12-19","close":2273.0},{"date":"2016-12-20","close":2273.0},{"date":"2016-12-21","close":2407.0},{"date":"2016-12-22","close":2380.0},{"date":"2016-12-23","close":2367.0},{"date":"2016-12-26","close":2230.0},{"date":"2016-12-27","close":2297.0},{"date":"2016-12-28","close":2390.0},{"date":"2016-12-29","close":2637.0},{"date":"2017-01-02","close":2570.0},{"date":"2017-01-03","close":2473.0},{"date":"2017-01-04","close":2493.0},{"date":"2017-01-05","close":2413.0},{"date":"2017-01-06","close":2397.0},{"date":"2017-01-09","close":2520.0},{"date":"2017-01-10","close":2523.0},{"date":"2017-01-11","close":2523.0},{"date":"2017-01-12","close":2600.0},{"date":"2017-01-13","close":2603.0},{"date":"2017-01-16","close":2730.0},{"date":"2017-01-17","close":2800.0},{"date":"2017-01-18","close":2860.0},{"date":"2017-01-19","close":2900.0},{"date":"2017-01-20","close":3070.0},{"date":"2017-01-23","close":3047.0},{"date":"2017-01-24","close":2900.0},{"date":"2017-01-25","close":3047.0},{"date":"2017-01-26","close":3080.0},{"date":"2017-01-31","close":3187.0},{"date":"2017-02-01","close":3207.0},{"date":"2017-02-02","close":3160.0},{"date":"2017-02-03","close":3073.0},{"date":"2017-02-06","close":3320.0},{"date":"2017-02-07","close":3010.0},{"date":"2017-02-08","close":3050.0},{"date":"2017-02-09","close":3063.0},{"date":"2017-02-10","close":2800.0},{"date":"2017-02-13","close":2920.0},{"date":"2017-02-14","close":3013.0},{"date":"2017-02-15","close":2953.0},{"date":"2017-02-16","close":2887.0},{"date":"2017-02-17","close":3043.0},{"date":"2017-02-20","close":3150.0},{"date":"2017-02-21","close":3090.0},{"date":"2017-02-22","close":3067.0},{"date":"2017-02-23","close":3173.0},{"date":"2017-02-24","close":3200.0},{"date":"2017-02-27","close":3203.0},{"date":"2017-02-28","close":3127.0},{"date":"2017-03-02","close":2973.0},{"date":"2017-03-03","close":2970.0},{"date":"2017-03-06","close":3127.0},{"date":"2017-03-07","close":3287.0},{"date":"2017-03-08","close":3413.0},{"date":"2017-03-09","close":2547.0},{"date":"2017-03-10","close":2547.0},{"date":"2017-03-13","close":2610.0},{"date":"2017-03-14","close":2443.0},{"date":"2017-03-15","close":2360.0},{"date":"2017-03-16","close":2447.0},{"date":"2017-03-17","close":2417.0},{"date":"2017-03-20","close":2417.0},{"date":"2017-03-21","close":2320.0},{"date":"2017-03-22","close":2210.0},{"date":"2017-03-23","close":2247.0},{"date":"2017-03-24","close":2387.0},{"date":"2017-03-27","close":2447.0},{"date":"2017-03-28","close":2443.0},{"date":"2017-03-29","close":2453.0},{"date":"2017-03-30","close":2420.0},{"date":"2017-03-31","close":2363.0},{"date":"2017-04-03","close":2400.0},{"date":"2017-04-04","close":2387.0},{"date":"2017-04-05","close":2407.0},{"date":"2017-04-06","close":2543.0},{"date":"2017-04-07","close":2630.0},{"date":"2017-04-10","close":2620.0},{"date":"2017-04-11","close":2610.0},{"date":"2017-04-12","close":2597.0},{"date":"2017-04-13","close":2680.0},{"date":"2017-04-14","close":2660.0},{"date":"2017-04-17","close":2687.0},{"date":"2017-04-18","close":2603.0},{"date":"2017-04-19","close":2637.0},{"date":"2017-04-20","close":2467.0},{"date":"2017-04-21","close":2440.0},{"date":"2017-04-24","close":2417.0},{"date":"2017-04-25","close":2270.0},{"date":"2017-04-26","close":2423.0},{"date":"2017-04-27","close":2427.0},{"date":"2017-04-28","close":2487.0},{"date":"2017-05-02","close":2460.0},{"date":"2017-05-04","close":2507.0},{"date":"2017-05-08","close":2447.0},{"date":"2017-05-10","close":2427.0},{"date":"2017-05-11","close":2387.0},{"date":"2017-05-12","close":2390.0},{"date":"2017-05-15","close":2350.0},{"date":"2017-05-16","close":2413.0},{"date":"2017-05-17","close":2503.0},{"date":"2017-05-18","close":2610.0},{"date":"2017-05-19","close":2587.0},{"date":"2017-05-22","close":2813.0},{"date":"2017-05-23","close":2880.0},{"date":"2017-05-24","close":2853.0},{"date":"2017-05-25","close":2700.0},{"date":"2017-05-26","close":2613.0},{"date":"2017-05-29","close":2573.0},{"date":"2017-05-30","close":2710.0},{"date":"2017-05-31","close":2703.0},{"date":"2017-06-01","close":2667.0},{"date":"2017-06-02","close":2643.0},{"date":"2017-06-05","close":2587.0},{"date":"2017-06-07","close":2583.0},{"date":"2017-06-08","close":2567.0},{"date":"2017-06-09","close":2530.0},{"date":"2017-06-12","close":2483.0},{"date":"2017-06-13","close":2530.0},{"date":"2017-06-14","close":2507.0},{"date":"2017-06-15","close":2473.0},{"date":"2017-06-16","close":2527.0},{"date":"2017-06-19","close":2653.0},{"date":"2017-06-20","close":2693.0},{"date":"2017-06-21","close":2787.0},{"date":"2017-06-22","close":2777.0},{"date":"2017-06-23","close":2907.0},{"date":"2017-06-26","close":2927.0},{"date":"2017-06-27","close":2967.0},{"date":"2017-06-28","close":2930.0},{"date":"2017-06-29","close":2997.0},{"date":"2017-06-30","close":2917.0},{"date":"2017-07-03","close":2847.0},{"date":"2017-07-04","close":2780.0},{"date":"2017-07-05","close":2900.0},{"date":"2017-07-06","close":2910.0},{"date":"2017-07-07","close":2907.0},{"date":"2017-07-10","close":2883.0},{"date":"2017-07-11","close":2860.0},{"date":"2017-07-12","close":2663.0},{"date":"2017-07-13","close":2693.0},{"date":"2017-07-14","close":2693.0},{"date":"2017-07-17","close":2647.0},{"date":"2017-07-18","close":2780.0},{"date":"2017-07-19","close":2800.0},{"date":"2017-07-20","close":2890.0},{"date":"2017-07-21","close":2890.0},{"date":"2017-07-24","close":2807.0},{"date":"2017-07-25","close":2773.0},{"date":"2017-07-26","close":2683.0},{"date":"2017-07-27","close":2670.0},{"date":"2017-07-28","close":2567.0},{"date":"2017-07-31","close":2540.0},{"date":"2017-08-01","close":2533.0},{"date":"2017-08-02","close":2643.0},{"date":"2017-08-03","close":2540.0},{"date":"2017-08-04","close":2560.0},{"date":"2017-08-07","close":2627.0},{"date":"2017-08-08","close":2620.0},{"date":"2017-08-09","close":2527.0},{"date":"2017-08-10","close":2533.0},{"date":"2017-08-11","close":2503.0},{"date":"2017-08-14","close":2563.0},{"date":"2017-08-16","close":2330.0},{"date":"2017-08-17","close":2403.0},{"date":"2017-08-18","close":2433.0},{"date":"2017-08-21","close":2463.0},{"date":"2017-08-22","close":2587.0},{"date":"2017-08-23","close":2617.0},{"date":"2017-08-24","close":2567.0},{"date":"2017-08-25","close":2733.0},{"date":"2017-08-28","close":2820.0},{"date":"2017-08-29","close":2817.0},{"date":"2017-08-30","close":2777.0},{"date":"2017-08-31","close":2850.0},{"date":"2017-09-01","close":2953.0},{"date":"2017-09-04","close":2793.0},{"date":"2017-09-05","close":2793.0},{"date":"2017-09-06","close":3033.0},{"date":"2017-09-07","close":3033.0},{"date":"2017-09-08","close":3027.0},{"date":"2017-09-11","close":2927.0},{"date":"2017-09-12","close":3093.0},{"date":"2017-09-13","close":3057.0},{"date":"2017-09-14","close":3027.0},{"date":"2017-09-15","close":2933.0},{"date":"2017-09-18","close":2843.0},{"date":"2017-09-19","close":2900.0},{"date":"2017-09-20","close":2800.0},{"date":"2017-09-21","close":2763.0},{"date":"2017-09-22","close":2637.0},{"date":"2017-09-25","close":2647.0},{"date":"2017-09-26","close":2653.0},{"date":"2017-09-27","close":2693.0},{"date":"2017-09-28","close":2673.0},{"date":"2017-09-29","close":2800.0},{"date":"2017-10-10","close":2733.0},{"date":"2017-10-11","close":2967.0},{"date":"2017-10-12","close":2950.0},{"date":"2017-10-13","close":3130.0},{"date":"2017-10-16","close":3120.0},{"date":"2017-10-17","close":3080.0},{"date":"2017-10-18","close":3217.0},{"date":"2017-10-19","close":3177.0},{"date":"2017-10-20","close":3217.0},{"date":"2017-10-23","close":3167.0},{"date":"2017-10-24","close":3120.0},{"date":"2017-10-25","close":3123.0},{"date":"2017-10-26","close":3090.0},{"date":"2017-10-27","close":3200.0},{"date":"2017-10-30","close":3130.0},{"date":"2017-10-31","close":3113.0},{"date":"2017-11-01","close":3080.0},{"date":"2017-11-02","close":3163.0},{"date":"2017-11-03","close":3233.0},{"date":"2017-11-06","close":3213.0},{"date":"2017-11-07","close":3473.0},{"date":"2017-11-08","close":3353.0},{"date":"2017-11-09","close":3317.0},{"date":"2017-11-10","close":3327.0},{"date":"2017-11-13","close":3433.0},{"date":"2017-11-14","close":3400.0},{"date":"2017-11-15","close":3113.0},{"date":"2017-11-16","close":3113.0},{"date":"2017-11-17","close":3200.0},{"date":"2017-11-20","close":3027.0},{"date":"2017-11-21","close":2903.0},{"date":"2017-11-22","close":2877.0},{"date":"2017-11-23","close":3733.0},{"date":"2017-11-24","close":4100.0},{"date":"2017-11-27","close":4107.0},{"date":"2017-11-28","close":4153.0},{"date":"2017-11-29","close":4020.0},{"date":"2017-11-30","close":3873.0},{"date":"2017-12-01","close":3873.0},{"date":"2017-12-04","close":3720.0},{"date":"2017-12-05","close":3553.0},{"date":"2017-12-06","close":3567.0},{"date":"2017-12-07","close":3460.0},{"date":"2017-12-08","close":3353.0},{"date":"2017-12-11","close":3433.0},{"date":"2017-12-12","close":3360.0},{"date":"2017-12-13","close":3413.0},{"date":"2017-12-14","close":3433.0},{"date":"2017-12-15","close":3353.0},{"date":"2017-12-18","close":3210.0},{"date":"2017-12-19","close":3193.0},{"date":"2017-12-20","close":3157.0},{"date":"2017-12-21","close":3120.0},{"date":"2017-12-22","close":3140.0},{"date":"2017-12-26","close":3093.0},{"date":"2017-12-27","close":3147.0},{"date":"2017-12-28","close":3393.0},{"date":"2018-01-02","close":3287.5691},{"date":"2018-01-03","close":3351.4055},{"date":"2018-01-04","close":3332.2544},{"date":"2018-01-05","close":3491.8452},{"date":"2018-01-08","close":3370.5564},{"date":"2018-01-09","close":3319.4873},{"date":"2018-01-10","close":3236.5},{"date":"2018-01-11","close":3150.321},{"date":"2018-01-12","close":3096.0603},{"date":"2018-01-15","close":3000.3059},{"date":"2018-01-16","close":3131.1702},{"date":"2018-01-17","close":3108.8276},{"date":"2018-01-18","close":3223.7329},{"date":"2018-01-19","close":3242.884},{"date":"2018-01-22","close":3013.0732},{"date":"2018-01-23","close":3108.8276},{"date":"2018-01-24","close":3223.7329},{"date":"2018-01-25","close":3281.1855},{"date":"2018-01-26","close":3345.0217},{"date":"2018-01-29","close":3434.3926},{"date":"2018-01-30","close":3319.4873},{"date":"2018-01-31","close":3319.4873},{"date":"2018-02-01","close":3370.5564},{"date":"2018-02-02","close":3210.9656},{"date":"2018-02-05","close":3064.1421},{"date":"2018-02-06","close":2962.0039},{"date":"2018-02-07","close":2974.7712},{"date":"2018-02-08","close":3137.554},{"date":"2018-02-09","close":2968.3877},{"date":"2018-02-12","close":2949.2368},{"date":"2018-02-13","close":3086.4849},{"date":"2018-02-14","close":3096.0603},{"date":"2018-02-19","close":3182.2393},{"date":"2018-02-20","close":3153.5129},{"date":"2018-02-21","close":3204.582},{"date":"2018-02-22","close":3169.4722},{"date":"2018-02-23","close":3118.4031},{"date":"2018-02-26","close":3179.0474},{"date":"2018-02-27","close":3137.554},{"date":"2018-02-28","close":3054.5667},{"date":"2018-03-02","close":3016.2649},{"date":"2018-03-05","close":3006.6895},{"date":"2018-03-06","close":3064.1421},{"date":"2018-03-07","close":3038.6077},{"date":"2018-03-08","close":3137.554},{"date":"2018-03-09","close":3185.4312},{"date":"2018-03-12","close":3179.0474},{"date":"2018-03-13","close":3188.6228},{"date":"2018-03-14","close":3185.4312},{"date":"2018-03-15","close":3262.0347},{"date":"2018-03-16","close":3262.0347},{"date":"2018-03-19","close":3150.321},{"date":"2018-03-20","close":3086.4849},{"date":"2018-03-21","close":3041.7996},{"date":"2018-03-22","close":2990.7302},{"date":"2018-03-23","close":2866.2495},{"date":"2018-03-26","close":2898.168},{"date":"2018-03-27","close":2946.0449},{"date":"2018-03-28","close":2930.0857},{"date":"2018-03-29","close":2946.0449},{"date":"2018-03-30","close":2965.196},{"date":"2018-04-02","close":2879.0168},{"date":"2018-04-03","close":2901.3594},{"date":"2018-04-04","close":2789.646},{"date":"2018-04-05","close":2748.1523},{"date":"2018-04-06","close":2716.2344},{"date":"2018-04-09","close":2610.9045},{"date":"2018-04-10","close":2732.1934},{"date":"2018-04-11","close":3092.8684},{"date":"2018-04-12","close":3293.9526},{"date":"2018-04-13","close":3268.4182},{"date":"2018-04-16","close":3447.1597},{"date":"2018-04-17","close":3491.8452},{"date":"2018-04-18","close":3587.5999},{"date":"2018-04-19","close":3530.1472},{"date":"2018-04-20","close":3600.3669},{"date":"2018-04-23","close":3613.1343},{"date":"2018-04-24","close":3510.9963},{"date":"2018-04-25","close":3421.6252},{"date":"2018-04-26","close":3491.8452},{"date":"2018-04-27","close":3421.6252},{"date":"2018-04-30","close":3338.6382},{"date":"2018-05-02","close":3351.4055},{"date":"2018-05-03","close":3408.8582},{"date":"2018-05-04","close":3242.884},{"date":"2018-05-08","close":3306.72},{"date":"2018-05-09","close":3300.3367},{"date":"2018-05-10","close":3319.4873},{"date":"2018-05-11","close":3402.4746},{"date":"2018-05-14","close":3568.449},{"date":"2018-05-15","close":3498.2288},{"date":"2018-05-16","close":2799.2214},{"date":"2018-05-17","close":2716.2344},{"date":"2018-05-18","close":2786.4541},{"date":"2018-05-21","close":2802.4133},{"date":"2018-05-23","close":2958.8123},{"date":"2018-05-24","close":2939.6614},{"date":"2018-05-25","close":2936.4697},{"date":"2018-05-28","close":2936.4697},{"date":"2018-05-29","close":3006.6895},{"date":"2018-05-30","close":2917.3186},{"date":"2018-05-31","close":2974.7712},{"date":"2018-06-01","close":3025.8403},{"date":"2018-06-04","close":3127.9785},{"date":"2018-06-05","close":3134.3618},{"date":"2018-06-07","close":3332.2544},{"date":"2018-06-08","close":3236.5},{"date":"2018-06-11","close":3250.8633},{"date":"2018-06-12","close":3092.8684},{"date":"2018-06-14","close":3140.7458},{"date":"2018-06-15","close":3140.7458},{"date":"2018-06-18","close":3049.7791},{"date":"2018-06-19","close":2982.7507},{"date":"2018-06-20","close":2944.4492},{"date":"2018-06-21","close":2982.7507},{"date":"2018-06-22","close":2958.8123},{"date":"2018-06-25","close":3064.1421},{"date":"2018-06-26","close":3001.9019},{"date":"2018-06-27","close":3236.5},{"date":"2018-06-28","close":3428.009},{"date":"2018-06-29","close":3380.1318},{"date":"2018-07-02","close":3040.2034},{"date":"2018-07-03","close":2997.114},{"date":"2018-07-04","close":3088.0808},{"date":"2018-07-05","close":3064.1421},{"date":"2018-07-06","close":3112.0193},{"date":"2018-07-09","close":3265.2263},{"date":"2018-07-10","close":3260.4387},{"date":"2018-07-11","close":3222.137},{"date":"2018-07-12","close":3317.8914},{"date":"2018-07-13","close":3250.8633},{"date":"2018-07-16","close":3337.0425},{"date":"2018-07-17","close":3327.4668},{"date":"2018-07-18","close":3265.2263},{"date":"2018-07-19","close":3447.1597},{"date":"2018-07-20","close":3370.5564},{"date":"2018-07-23","close":3236.5},{"date":"2018-07-24","close":3360.9807},{"date":"2018-07-25","close":3322.6792},{"date":"2018-07-26","close":3375.344},{"date":"2018-07-27","close":3509.4004},{"date":"2018-07-30","close":3590.7915},{"date":"2018-07-31","close":3547.7021},{"date":"2018-08-01","close":3523.7634},{"date":"2018-08-02","close":3480.6741},{"date":"2018-08-03","close":3600.3669},{"date":"2018-08-06","close":3475.886},{"date":"2018-08-07","close":3404.0703},{"date":"2018-08-08","close":3327.4668},{"date":"2018-08-09","close":3313.1038},{"date":"2018-08-10","close":3236.5},{"date":"2018-08-13","close":3260.4387},{"date":"2018-08-14","close":3289.165},{"date":"2018-08-16","close":3217.3491},{"date":"2018-08-17","close":3155.1089},{"date":"2018-08-20","close":3179.0474},{"date":"2018-08-21","close":3159.8965},{"date":"2018-08-22","close":3145.5334},{"date":"2018-08-23","close":3044.9912},{"date":"2018-08-24","close":3054.5667},{"date":"2018-08-27","close":3054.5667},{"date":"2018-08-28","close":3016.2649},{"date":"2018-08-29","close":3011.4771},{"date":"2018-08-30","close":3021.0527},{"date":"2018-08-31","close":3006.6895},{"date":"2018-09-03","close":2915.7227},{"date":"2018-09-04","close":2915.7227},{"date":"2018-09-05","close":2968.3877},{"date":"2018-09-06","close":2906.1475},{"date":"2018-09-07","close":2858.27},{"date":"2018-09-10","close":2872.6331},{"date":"2018-09-11","close":2963.6001},{"date":"2018-09-12","close":2934.8738},{"date":"2018-09-13","close":2934.8738},{"date":"2018-09-14","close":2968.3877},{"date":"2018-09-17","close":2987.5386},{"date":"2018-09-18","close":2930.0857},{"date":"2018-09-19","close":2896.5718},{"date":"2018-09-20","close":2891.7842},{"date":"2018-09-21","close":2906.1475},{"date":"2018-09-27","close":2939.6614},{"date":"2018-09-28","close":2886.9963},{"date":"2018-10-01","close":2872.6331},{"date":"2018-10-02","close":2772.0911},{"date":"2018-10-04","close":2647.6104},{"date":"2018-10-05","close":2729.0015},{"date":"2018-10-08","close":2657.1858},{"date":"2018-10-10","close":2480.04},{"date":"2018-10-11","close":2264.5925},{"date":"2018-10-12","close":2307.6821},{"date":"2018-10-15","close":2264.5925},{"date":"2018-10-16","close":2566.219},{"date":"2018-10-17","close":2527.9172},{"date":"2018-10-18","close":2499.1909},{"date":"2018-10-19","close":2513.5542},{"date":"2018-10-22","close":2503.9788},{"date":"2018-10-23","close":2398.6487},{"date":"2018-10-24","close":2255.0171},{"date":"2018-10-25","close":2149.6873},{"date":"2018-10-26","close":2092.2346},{"date":"2018-10-29","close":1915.0889},{"date":"2018-10-30","close":1996.4801},{"date":"2018-10-31","close":2077.8716},{"date":"2018-11-01","close":2154.4749},{"date":"2018-11-02","close":2283.7434},{"date":"2018-11-05","close":2398.6487},{"date":"2018-11-06","close":2465.6768},{"date":"2018-11-07","close":2350.7715},{"date":"2018-11-08","close":3054.5667},{"date":"2018-11-09","close":3054.5667},{"date":"2018-11-12","close":3198.1985},{"date":"2018-11-13","close":3059.3545},{"date":"2018-11-14","close":2987.5386},{"date":"2018-11-15","close":2896.5718},{"date":"2018-11-16","close":2853.4824},{"date":"2018-11-19","close":2901.3594},{"date":"2018-11-20","close":2767.3035},{"date":"2018-11-21","close":2776.8789},{"date":"2018-11-22","close":2671.5488},{"date":"2018-11-23","close":2575.7944},{"date":"2018-11-26","close":2604.5208},{"date":"2018-11-27","close":3260.4387},{"date":"2018-11-28","close":3188.6228},{"date":"2018-11-29","close":3236.5},{"date":"2018-11-30","close":3001.9019},{"date":"2018-12-03","close":3035.4158},{"date":"2018-12-04","close":3068.9297},{"date":"2018-12-05","close":3011.4771},{"date":"2018-12-06","close":2858.27},{"date":"2018-12-07","close":2982.7507},{"date":"2018-12-10","close":3054.5667},{"date":"2018-12-11","close":2944.4492},{"date":"2018-12-12","close":2934.8738},{"date":"2018-12-13","close":3059.3545},{"date":"2018-12-14","close":2977.9631},{"date":"2018-12-17","close":2982.7507},{"date":"2018-12-18","close":2901.3594},{"date":"2018-12-19","close":2973.1755},{"date":"2018-12-20","close":2829.5437},{"date":"2018-12-21","close":2776.8789},{"date":"2018-12-24","close":2652.3982},{"date":"2018-12-26","close":2518.3418},{"date":"2018-12-27","close":2626.1306},{"date":"2018-12-28","close":2812.3115},{"date":"2019-01-02","close":2841.7087},{"date":"2019-01-03","close":2841.7087},{"date":"2019-01-04","close":2856.4072},{"date":"2019-01-07","close":2890.7036},{"date":"2019-01-08","close":2831.9097},{"date":"2019-01-09","close":3018.0906},{"date":"2019-01-10","close":3022.99},{"date":"2019-01-11","close":3018.0906},{"date":"2019-01-14","close":3042.5881},{"date":"2019-01-15","close":3081.7839},{"date":"2019-01-16","close":3071.9851},{"date":"2019-01-17","close":3008.2915},{"date":"2019-01-18","close":3057.2866},{"date":"2019-01-21","close":3037.6885},{"date":"2019-01-22","close":3071.9851},{"date":"2019-01-23","close":3214.0706},{"date":"2019-01-24","close":3184.6733},{"date":"2019-01-25","close":3267.9648},{"date":"2019-01-28","close":3243.4675},{"date":"2019-01-29","close":3248.3669},{"date":"2019-01-30","close":3258.166},{"date":"2019-01-31","close":3263.0654},{"date":"2019-02-01","close":3209.1709},{"date":"2019-02-07","close":3385.553},{"date":"2019-02-08","close":3326.7588},{"date":"2019-02-11","close":3194.4724},{"date":"2019-02-12","close":3194.4724},{"date":"2019-02-13","close":3214.0706},{"date":"2019-02-14","close":3302.2615},{"date":"2019-02-15","close":3297.3618},{"date":"2019-02-18","close":3307.1609},{"date":"2019-02-19","close":3263.0654},{"date":"2019-02-20","close":3267.9648},{"date":"2019-02-21","close":3125.8794},{"date":"2019-02-22","close":2998.4924},{"date":"2019-02-25","close":2998.4924},{"date":"2019-02-26","close":2910.3015},{"date":"2019-02-27","close":2988.6936},{"date":"2019-02-28","close":2876.0051},{"date":"2019-03-04","close":2983.7939},{"date":"2019-03-05","close":2925.0},{"date":"2019-03-06","close":2978.8945},{"date":"2019-03-07","close":2954.397},{"date":"2019-03-08","close":2885.8042},{"date":"2019-03-11","close":3037.6885},{"date":"2019-03-12","close":3018.0906},{"date":"2019-03-13","close":2983.7939},{"date":"2019-03-14","close":3067.0854},{"date":"2019-03-15","close":3067.0854},{"date":"2019-03-18","close":3027.8896},{"date":"2019-03-19","close":3037.6885},{"date":"2019-03-20","close":3086.6836},{"date":"2019-03-21","close":3076.8845},{"date":"2019-03-22","close":3189.573},{"date":"2019-03-25","close":3071.9851},{"date":"2019-03-26","close":3062.186},{"date":"2019-03-27","close":3086.6836},{"date":"2019-03-28","close":2983.7939},{"date":"2019-03-29","close":2988.6936},{"date":"2019-04-01","close":3008.2915},{"date":"2019-04-02","close":3165.0754},{"date":"2019-04-03","close":3165.0754},{"date":"2019-04-04","close":3150.377},{"date":"2019-04-05","close":3140.5779},{"date":"2019-04-08","close":3140.5779},{"date":"2019-04-09","close":3155.2764},{"date":"2019-04-10","close":3174.8745},{"date":"2019-04-11","close":3258.166},{"date":"2019-04-12","close":3557.0352},{"date":"2019-04-15","close":3542.3367},{"date":"2019-04-16","close":3488.4424},{"date":"2019-04-17","close":3689.3218},{"date":"2019-04-18","close":3679.5227},{"date":"2019-04-19","close":3606.0303},{"date":"2019-04-22","close":3576.6333},{"date":"2019-04-23","close":3537.4373},{"date":"2019-04-24","close":3522.7388},{"date":"2019-04-25","close":3385.553},{"date":"2019-04-26","close":3272.8645},{"date":"2019-04-29","close":3267.9648},{"date":"2019-04-30","close":3263.0654},{"date":"2019-05-02","close":3297.3618},{"date":"2019-05-03","close":3375.7539},{"date":"2019-05-07","close":3434.5479},{"date":"2019-05-08","close":3517.8394},{"date":"2019-05-09","close":3233.6685},{"date":"2019-05-10","close":3209.1709},{"date":"2019-05-13","close":3174.8745},{"date":"2019-05-14","close":3307.1609},{"date":"2019-05-15","close":3282.6633},{"date":"2019-05-16","close":2910.3015},{"date":"2019-05-17","close":2743.7188},{"date":"2019-05-20","close":2542.8394},{"date":"2019-05-21","close":2567.3367},{"date":"2019-05-22","close":2508.5427},{"date":"2019-05-23","close":2405.6533},{"date":"2019-05-24","close":2371.3569},{"date":"2019-05-27","close":2444.8494},{"date":"2019-05-28","close":2449.7488},{"date":"2019-05-29","close":2430.1509},{"date":"2019-05-30","close":2405.6533},{"date":"2019-05-31","close":2488.9448},{"date":"2019-06-03","close":2513.4424},{"date":"2019-06-04","close":2508.5427},{"date":"2019-06-05","close":2503.6433},{"date":"2019-06-07","close":2547.7388},{"date":"2019-06-10","close":2616.3318},{"date":"2019-06-11","close":2655.5278},{"date":"2019-06-12","close":2586.9348},{"date":"2019-06-13","close":2567.3367},{"date":"2019-06-14","close":2547.7388},{"date":"2019-06-17","close":2537.9397},{"date":"2019-06-18","close":2503.6433},{"date":"2019-06-19","close":2547.7388},{"date":"2019-06-20","close":2621.2312},{"date":"2019-06-21","close":2586.9348},{"date":"2019-06-24","close":2552.6382},{"date":"2019-06-25","close":2542.8394},{"date":"2019-06-26","close":2464.4473},{"date":"2019-06-27","close":2454.6482},{"date":"2019-06-28","close":2439.9497},{"date":"2019-07-01","close":2439.9497},{"date":"2019-07-02","close":2469.3469},{"date":"2019-07-03","close":2449.7488},{"date":"2019-07-04","close":2439.9497},{"date":"2019-07-05","close":2430.1509},{"date":"2019-07-08","close":2248.8694},{"date":"2019-07-09","close":2165.5779},{"date":"2019-07-10","close":2248.8694},{"date":"2019-07-11","close":2278.2664},{"date":"2019-07-12","close":2297.8645},{"date":"2019-07-15","close":2234.1709},{"date":"2019-07-16","close":2243.97},{"date":"2019-07-17","close":2141.0806},{"date":"2019-07-18","close":2057.7891},{"date":"2019-07-19","close":2096.9849},{"date":"2019-07-22","close":2111.6836},{"date":"2019-07-23","close":2082.2864},{"date":"2019-07-24","close":2018.593},{"date":"2019-07-25","close":1994.0956},{"date":"2019-07-26","close":2224.3718},{"date":"2019-07-29","close":2038.191},{"date":"2019-07-30","close":1954.8995},{"date":"2019-07-31","close":1896.1056},{"date":"2019-08-01","close":1881.4071},{"date":"2019-08-02","close":1856.9095},{"date":"2019-08-05","close":1665.8292},{"date":"2019-08-06","close":1641.3317},{"date":"2019-08-07","close":1641.3317},{"date":"2019-08-08","close":1768.7186},{"date":"2019-08-09","close":1714.8242},{"date":"2019-08-12","close":1763.8191},{"date":"2019-08-13","close":1778.5176},{"date":"2019-08-14","close":1817.7136},{"date":"2019-08-16","close":1749.1206},{"date":"2019-08-19","close":1822.6132},{"date":"2019-08-20","close":1827.5126},{"date":"2019-08-21","close":1901.0051},{"date":"2019-08-22","close":1886.3066},{"date":"2019-08-23","close":1852.0101},{"date":"2019-08-26","close":1734.4221},{"date":"2019-08-27","close":1778.5176},{"date":"2019-08-28","close":1812.8141},{"date":"2019-08-29","close":1788.3167},{"date":"2019-08-30","close":1856.9095},{"date":"2019-09-02","close":1876.5076},{"date":"2019-09-03","close":1876.5076},{"date":"2019-09-04","close":1896.1056},{"date":"2019-09-05","close":1974.4976},{"date":"2019-09-06","close":1974.4976},{"date":"2019-09-09","close":1950.0},{"date":"2019-09-10","close":1979.3971},{"date":"2019-09-11","close":1964.6986},{"date":"2019-09-16","close":1989.196},{"date":"2019-09-17","close":1969.598},{"date":"2019-09-18","close":2023.4926},{"date":"2019-09-19","close":2013.6935},{"date":"2019-09-20","close":2003.8945},{"date":"2019-09-23","close":1964.6986},{"date":"2019-09-24","close":1969.598},{"date":"2019-09-25","close":1920.603},{"date":"2019-09-26","close":1954.8995},{"date":"2019-09-27","close":1920.603},{"date":"2019-09-30","close":1896.1056},{"date":"2019-10-01","close":1896.1056},{"date":"2019-10-02","close":1901.0051},{"date":"2019-10-04","close":1901.0051},{"date":"2019-10-07","close":1852.0101},{"date":"2019-10-08","close":1881.4071},{"date":"2019-10-10","close":1896.1056},{"date":"2019-10-11","close":1881.4071},{"date":"2019-10-14","close":1915.7036},{"date":"2019-10-15","close":1964.6986},{"date":"2019-10-16","close":1964.6986},{"date":"2019-10-17","close":1950.0},{"date":"2019-10-18","close":1950.0},{"date":"2019-10-21","close":1945.1006},{"date":"2019-10-22","close":1896.1056},{"date":"2019-10-23","close":1891.2061},{"date":"2019-10-24","close":1876.5076},{"date":"2019-10-25","close":2028.392},{"date":"2019-10-28","close":2297.8645},{"date":"2019-10-29","close":2263.5679},{"date":"2019-10-30","close":2302.7639},{"date":"2019-10-31","close":2307.6633},{"date":"2019-11-01","close":2185.176},{"date":"2019-11-04","close":2194.9749},{"date":"2019-11-05","close":2214.573},{"date":"2019-11-06","close":2150.8794},{"date":"2019-11-07","close":2155.7791},{"date":"2019-11-08","close":2190.0754},{"date":"2019-11-11","close":2111.6836},{"date":"2019-11-12","close":2165.5779},{"date":"2019-11-13","close":2155.7791},{"date":"2019-11-14","close":2175.377},{"date":"2019-11-15","close":2160.6785},{"date":"2019-11-18","close":2160.6785},{"date":"2019-11-19","close":2082.2864},{"date":"2019-11-20","close":2008.7941},{"date":"2019-11-21","close":1959.7991},{"date":"2019-11-22","close":2003.8945},{"date":"2019-11-25","close":2028.392},{"date":"2019-11-26","close":2062.6885},{"date":"2019-11-27","close":2028.392},{"date":"2019-11-28","close":1994.0956},{"date":"2019-11-29","close":1964.6986},{"date":"2019-12-02","close":1954.8995},{"date":"2019-12-03","close":1969.598},{"date":"2019-12-04","close":2023.4926},{"date":"2019-12-05","close":1930.4021},{"date":"2019-12-06","close":2008.7941},{"date":"2019-12-09","close":2003.8945},{"date":"2019-12-10","close":2023.4926},{"date":"2019-12-11","close":2013.6935},{"date":"2019-12-12","close":2106.7839},{"date":"2019-12-13","close":2106.7839},{"date":"2019-12-16","close":2194.9749},{"date":"2019-12-17","close":2150.8794},{"date":"2019-12-18","close":2145.98},{"date":"2019-12-19","close":2106.7839},{"date":"2019-12-20","close":2116.583},{"date":"2019-12-23","close":2057.7891},{"date":"2019-12-24","close":1959.7991},{"date":"2019-12-26","close":1959.7991},{"date":"2019-12-27","close":2023.4926},{"date":"2019-12-30","close":2082.2864},{"date":"2020-01-02","close":2155.7791},{"date":"2020-01-03","close":2131.2815},{"date":"2020-01-06","close":2145.98},{"date":"2020-01-07","close":2150.8794},{"date":"2020-01-08","close":2057.7891},{"date":"2020-01-09","close":2155.7791},{"date":"2020-01-10","close":2165.5779},{"date":"2020-01-13","close":2219.4724},{"date":"2020-01-14","close":2214.573},{"date":"2020-01-15","close":2185.176},{"date":"2020-01-16","close":2136.1809},{"date":"2020-01-17","close":2126.3821},{"date":"2020-01-20","close":2092.0854},{"date":"2020-01-21","close":2038.191},{"date":"2020-01-22","close":2087.186},{"date":"2020-01-23","close":2057.7891},{"date":"2020-01-28","close":1969.598},{"date":"2020-01-29","close":2023.4926},{"date":"2020-01-30","close":1959.7991},{"date":"2020-01-31","close":1905.9045},{"date":"2020-02-03","close":1910.8041},{"date":"2020-02-04","close":1945.1006},{"date":"2020-02-05","close":2003.8945},{"date":"2020-02-06","close":2047.99},{"date":"2020-02-07","close":2057.7891},{"date":"2020-02-10","close":2028.392},{"date":"2020-02-11","close":2057.7891},{"date":"2020-02-12","close":2121.4824},{"date":"2020-02-13","close":2136.1809},{"date":"2020-02-14","close":2131.2815},{"date":"2020-02-17","close":2155.7791},{"date":"2020-02-18","close":2096.9849},{"date":"2020-02-19","close":2096.9849},{"date":"2020-02-20","close":2106.7839},{"date":"2020-02-21","close":2057.7891},{"date":"2020-02-24","close":1979.3971},{"date":"2020-02-25","close":2033.2915},{"date":"2020-02-26","close":2028.392},{"date":"2020-02-27","close":1950.0},{"date":"2020-02-28","close":1778.5176},{"date":"2020-03-02","close":1852.0101},{"date":"2020-03-03","close":1842.2111},{"date":"2020-03-04","close":1896.1056},{"date":"2020-03-05","close":1910.8041},{"date":"2020-03-06","close":1871.6082},{"date":"2020-03-09","close":1795.0},{"date":"2020-03-10","close":1763.8191},{"date":"2020-03-11","close":1719.7236},{"date":"2020-03-12","close":1425.7538},{"date":"2020-03-13","close":1239.5729},{"date":"2020-03-16","close":1166.0804},{"date":"2020-03-17","close":1072.99},{"date":"2020-03-18","close":1092.588},{"date":"2020-03-19","close":926.0051},{"date":"2020-03-20","close":994.598},{"date":"2020-03-23","close":926.9849},{"date":"2020-03-24","close":978.9196},{"date":"2020-03-25","close":1043.593},{"date":"2020-03-26","close":1107.2865},{"date":"2020-03-27","close":1112.1859},{"date":"2020-03-30","close":1136.6835},{"date":"2020-03-31","close":1185.6785},{"date":"2020-04-01","close":1136.6835},{"date":"2020-04-02","close":1141.583},{"date":"2020-04-03","close":1190.5779},{"date":"2020-04-06","close":1543.3418},{"date":"2020-04-07","close":1513.9448},{"date":"2020-04-08","close":1489.4473},{"date":"2020-04-09","close":1548.2412},{"date":"2020-04-10","close":1533.5427},{"date":"2020-04-13","close":1430.6533},{"date":"2020-04-14","close":1479.6483},{"date":"2020-04-16","close":1509.0453},{"date":"2020-04-17","close":1509.0453},{"date":"2020-04-20","close":1523.7438},{"date":"2020-04-21","close":1464.9498},{"date":"2020-04-22","close":1484.5477},{"date":"2020-04-23","close":1509.0453},{"date":"2020-04-24","close":1479.6483},{"date":"2020-04-27","close":1479.6483},{"date":"2020-04-28","close":1469.8492},{"date":"2020-04-29","close":1489.4473},{"date":"2020-05-04","close":1474.7488},{"date":"2020-05-06","close":1489.4473},{"date":"2020-05-07","close":1504.1458},{"date":"2020-05-08","close":1656.0302},{"date":"2020-05-11","close":1558.0403},{"date":"2020-05-12","close":1553.1407},{"date":"2020-05-13","close":1523.7438},{"date":"2020-05-14","close":1469.8492},{"date":"2020-05-15","close":1445.3518},{"date":"2020-05-18","close":1376.7588},{"date":"2020-05-19","close":1450.2513},{"date":"2020-05-20","close":1499.2462},{"date":"2020-05-21","close":1499.2462},{"date":"2020-05-22","close":1469.8492},{"date":"2020-05-25","close":1484.5477},{"date":"2020-05-26","close":1548.2412},{"date":"2020-05-27","close":1538.4423},{"date":"2020-05-28","close":1494.3468},{"date":"2020-05-29","close":1464.9498},{"date":"2020-06-01","close":1484.5477},{"date":"2020-06-02","close":1538.4423},{"date":"2020-06-03","close":1518.8442},{"date":"2020-06-04","close":1548.2412},{"date":"2020-06-05","close":1567.8392},{"date":"2020-06-08","close":1543.3418},{"date":"2020-06-09","close":1499.2462},{"date":"2020-06-10","close":1494.3468},{"date":"2020-06-11","close":1469.8492},{"date":"2020-06-12","close":1415.9548},{"date":"2020-06-15","close":1268.9698},{"date":"2020-06-16","close":1322.8644},{"date":"2020-06-17","close":1386.5579},{"date":"2020-06-18","close":1362.0603},{"date":"2020-06-19","close":1386.5579},{"date":"2020-06-22","close":1415.9548},{"date":"2020-06-23","close":1415.9548},{"date":"2020-06-24","close":1411.0553},{"date":"2020-06-25","close":1381.6583},{"date":"2020-06-26","close":1376.7588},{"date":"2020-06-29","close":1347.3618},{"date":"2020-06-30","close":1352.2614},{"date":"2020-07-01","close":1347.3618},{"date":"2020-07-02","close":1352.2614},{"date":"2020-07-03","close":1386.5579},{"date":"2020-07-06","close":1464.9498},{"date":"2020-07-07","close":1396.3568},{"date":"2020-07-08","close":1415.9548},{"date":"2020-07-09","close":1415.9548},{"date":"2020-07-10","close":1396.3568},{"date":"2020-07-13","close":1391.4573},{"date":"2020-07-14","close":1415.9548},{"date":"2020-07-15","close":1455.1508},{"date":"2020-07-16","close":1435.5529},{"date":"2020-07-17","close":1440.4523},{"date":"2020-07-20","close":1450.2513},{"date":"2020-07-21","close":1450.2513},{"date":"2020-07-22","close":1420.8544},{"date":"2020-07-23","close":1411.0553},{"date":"2020-07-24","close":1396.3568},{"date":"2020-07-27","close":1406.1558},{"date":"2020-07-28","close":1396.3568},{"date":"2020-07-29","close":1401.2563},{"date":"2020-07-30","close":1415.9548},{"date":"2020-07-31","close":1415.9548},{"date":"2020-08-03","close":1366.9598},{"date":"2020-08-04","close":1347.3618},{"date":"2020-08-05","close":1391.4573},{"date":"2020-08-06","close":1396.3568},{"date":"2020-08-07","close":1396.3568},{"date":"2020-08-10","close":1499.2462},{"date":"2020-08-11","close":1690.3267},{"date":"2020-08-12","close":1621.7338},{"date":"2020-08-13","close":1587.4373},{"date":"2020-08-14","close":1690.3267},{"date":"2020-08-18","close":1582.5377},{"date":"2020-08-19","close":1543.3418},{"date":"2020-08-20","close":1440.4523},{"date":"2020-08-21","close":1479.6483},{"date":"2020-08-24","close":1572.7388},{"date":"2020-08-25","close":1641.3317},{"date":"2020-08-26","close":1660.9297},{"date":"2020-08-27","close":1626.6332},{"date":"2020-08-28","close":1758.9197},{"date":"2020-08-31","close":1729.5227},{"date":"2020-09-01","close":1749.1206},{"date":"2020-09-02","close":1783.4171},{"date":"2020-09-03","close":1754.0201},{"date":"2020-09-04","close":1714.8242},{"date":"2020-09-07","close":1719.7236},{"date":"2020-09-08","close":1793.2162},{"date":"2020-09-09","close":1861.8091},{"date":"2020-09-10","close":2116.583},{"date":"2020-09-11","close":2194.9749},{"date":"2020-09-14","close":2243.97},{"date":"2020-09-15","close":2283.166},{"date":"2020-09-16","close":2234.1709},{"date":"2020-09-17","close":2126.3821},{"date":"2020-09-18","close":2194.9749},{"date":"2020-09-21","close":2258.6685},{"date":"2020-09-22","close":2307.6633},{"date":"2020-09-23","close":2302.7639},{"date":"2020-09-24","close":2185.176},{"date":"2020-09-25","close":2234.1709},{"date":"2020-09-28","close":2337.0603},{"date":"2020-09-29","close":2317.4624},{"date":"2020-10-05","close":2351.7588},{"date":"2020-10-06","close":2351.7588},{"date":"2020-10-07","close":2386.0554},{"date":"2020-10-08","close":2317.4624},{"date":"2020-10-12","close":2356.6584},{"date":"2020-10-13","close":2547.7388},{"date":"2020-10-14","close":2194.9749},{"date":"2020-10-15","close":2199.8745},{"date":"2020-10-16","close":2180.2764},{"date":"2020-10-19","close":2141.0806},{"date":"2020-10-20","close":2141.0806},{"date":"2020-10-21","close":2116.583},{"date":"2020-10-22","close":2096.9849},{"date":"2020-10-23","close":2175.377},{"date":"2020-10-26","close":2111.6836},{"date":"2020-10-27","close":2111.6836},{"date":"2020-10-28","close":2111.6836},{"date":"2020-10-29","close":2038.191},{"date":"2020-10-30","close":1998.995},{"date":"2020-11-02","close":2087.186},{"date":"2020-11-03","close":2121.4824},{"date":"2020-11-04","close":2180.2764},{"date":"2020-11-05","close":2131.2815},{"date":"2020-11-06","close":2082.2864},{"date":"2020-11-09","close":2057.7891},{"date":"2020-11-10","close":2096.9849},{"date":"2020-11-11","close":2229.2715},{"date":"2020-11-12","close":2185.176},{"date":"2020-11-13","close":2101.8845},{"date":"2020-11-16","close":2126.3821},{"date":"2020-11-17","close":2116.583},{"date":"2020-11-18","close":2170.4775},{"date":"2020-11-19","close":2180.2764},{"date":"2020-11-20","close":2341.96},{"date":"2020-11-23","close":2351.7588},{"date":"2020-11-24","close":2376.2563},{"date":"2020-11-25","close":2297.8645},{"date":"2020-11-26","close":2346.8594},{"date":"2020-11-27","close":2332.1609},{"date":"2020-11-30","close":2307.6633},{"date":"2020-12-01","close":2405.6533},{"date":"2020-12-02","close":2371.3569},{"date":"2020-12-03","close":2327.2615},{"date":"2020-12-04","close":2292.9648},{"date":"2020-12-07","close":2258.6685},{"date":"2020-12-08","close":2234.1709},{"date":"2020-12-09","close":2278.2664},{"date":"2020-12-10","close":2243.97},{"date":"2020-12-11","close":2341.96},{"date":"2020-12-14","close":2351.7588},{"date":"2020-12-15","close":2268.4673},{"date":"2020-12-16","close":2283.166},{"date":"2020-12-17","close":2341.96},{"date":"2020-12-18","close":2351.7588},{"date":"2020-12-21","close":2312.563},{"date":"2020-12-22","close":2214.573},{"date":"2020-12-23","close":2194.9749},{"date":"2020-12-24","close":2165.5779},{"date":"2020-12-28","close":2175.377},{"date":"2020-12-29","close":2278.2664},{"date":"2020-12-30","close":2322.3618},{"date":"2021-01-04","close":2317.4624},{"date":"2021-01-05","close":2557.5378},{"date":"2021-01-06","close":2400.7539},{"date":"2021-01-07","close":2430.1509},{"date":"2021-01-08","close":2395.8542},{"date":"2021-01-11","close":2395.8542},{"date":"2021-01-12","close":2386.0554},{"date":"2021-01-13","close":2351.7588},{"date":"2021-01-14","close":2459.5479},{"date":"2021-01-15","close":2288.0654},{"date":"2021-01-18","close":2194.9749},{"date":"2021-01-19","close":2278.2664},{"date":"2021-01-20","close":2376.2563},{"date":"2021-01-21","close":2400.7539},{"date":"2021-01-22","close":2283.166},{"date":"2021-01-25","close":2415.4524},{"date":"2021-01-26","close":2268.4673},{"date":"2021-01-27","close":2219.4724},{"date":"2021-01-28","close":2194.9749},{"date":"2021-01-29","close":2116.583},{"date":"2021-02-01","close":2082.2864},{"date":"2021-02-02","close":2126.3821},{"date":"2021-02-03","close":2155.7791},{"date":"2021-02-04","close":2131.2815},{"date":"2021-02-05","close":2106.7839},{"date":"2021-02-08","close":2062.6885},{"date":"2021-02-09","close":2057.7891},{"date":"2021-02-10","close":2077.387},{"date":"2021-02-15","close":2170.4775},{"date":"2021-02-16","close":2136.1809},{"date":"2021-02-17","close":2150.8794},{"date":"2021-02-18","close":2096.9849},{"date":"2021-02-19","close":2008.7941},{"date":"2021-02-22","close":1935.3015},{"date":"2021-02-23","close":1901.0051},{"date":"2021-02-24","close":1837.3116},{"date":"2021-02-25","close":1920.603},{"date":"2021-02-26","close":1852.0101},{"date":"2021-03-02","close":1807.9147},{"date":"2021-03-03","close":1827.5126},{"date":"2021-03-04","close":1886.3066},{"date":"2021-03-05","close":1886.3066},{"date":"2021-03-08","close":1817.7136},{"date":"2021-03-09","close":1783.4171},{"date":"2021-03-10","close":1788.3167},{"date":"2021-03-11","close":1842.2111},{"date":"2021-03-12","close":1910.8041},{"date":"2021-03-15","close":1920.603},{"date":"2021-03-16","close":1959.7991},{"date":"2021-03-17","close":1959.7991},{"date":"2021-03-18","close":1950.0},{"date":"2021-03-19","close":1930.4021},{"date":"2021-03-22","close":1901.0051},{"date":"2021-03-23","close":1847.1106},{"date":"2021-03-24","close":1837.3116},{"date":"2021-03-25","close":1871.6082},{"date":"2021-03-26","close":1861.8091},{"date":"2021-03-29","close":1793.2162},{"date":"2021-03-30","close":1817.7136},{"date":"2021-03-31","close":1793.2162},{"date":"2021-04-01","close":1744.2212},{"date":"2021-04-02","close":1665.8292},{"date":"2021-04-05","close":1621.7338},{"date":"2021-04-06","close":1714.8242},{"date":"2021-04-07","close":1763.8191},{"date":"2021-04-08","close":1739.3217},{"date":"2021-04-09","close":1763.8191},{"date":"2021-04-12","close":1714.8242},{"date":"2021-04-13","close":1739.3217},{"date":"2021-04-14","close":1729.5227},{"date":"2021-04-15","close":1749.1206},{"date":"2021-04-16","close":1744.2212},{"date":"2021-04-19","close":1979.3971},{"date":"2021-04-20","close":1974.4976},{"date":"2021-04-21","close":1959.7991},{"date":"2021-04-22","close":1969.598},{"date":"2021-04-23","close":1954.8995},{"date":"2021-04-26","close":1954.8995},{"date":"2021-04-27","close":1959.7991},{"date":"2021-04-28","close":1915.7036},{"date":"2021-04-29","close":1945.1006},{"date":"2021-04-30","close":1901.0051},{"date":"2021-05-03","close":1901.0051},{"date":"2021-05-04","close":1871.6082},{"date":"2021-05-06","close":1827.5126},{"date":"2021-05-07","close":1812.8141},{"date":"2021-05-10","close":1852.0101},{"date":"2021-05-11","close":1812.8141},{"date":"2021-05-12","close":1803.0151},{"date":"2021-05-13","close":1768.7186},{"date":"2021-05-14","close":1739.3217},{"date":"2021-05-17","close":1739.3217},{"date":"2021-05-18","close":1788.3167},{"date":"2021-05-20","close":1778.5176},{"date":"2021-05-21","close":1773.6182},{"date":"2021-05-24","close":1739.3217},{"date":"2021-05-25","close":1739.3217},{"date":"2021-05-26","close":1768.7186},{"date":"2021-05-27","close":1798.1156},{"date":"2021-05-28","close":1817.7136},{"date":"2021-05-31","close":1856.9095},{"date":"2021-06-01","close":1842.2111},{"date":"2021-06-02","close":1837.3116},{"date":"2021-06-03","close":1871.6082},{"date":"2021-06-04","close":1891.2061},{"date":"2021-06-07","close":1856.9095},{"date":"2021-06-08","close":1866.7086},{"date":"2021-06-09","close":1871.6082},{"date":"2021-06-10","close":1886.3066},{"date":"2021-06-11","close":1896.1056},{"date":"2021-06-14","close":1896.1056},{"date":"2021-06-15","close":1881.4071},{"date":"2021-06-16","close":1881.4071},{"date":"2021-06-17","close":1881.4071},{"date":"2021-06-18","close":1989.196},{"date":"2021-06-21","close":1984.2965},{"date":"2021-06-22","close":1984.2965},{"date":"2021-06-23","close":1984.2965},{"date":"2021-06-24","close":1915.7036},{"date":"2021-06-25","close":1969.598},{"date":"2021-06-28","close":1945.1006},{"date":"2021-06-29","close":1925.5026},{"date":"2021-06-30","close":1979.3971},{"date":"2021-07-01","close":2052.8894},{"date":"2021-07-02","close":2111.6836},{"date":"2021-07-05","close":2268.4673},{"date":"2021-07-06","close":2694.7236},{"date":"2021-07-07","close":2758.4172},{"date":"2021-07-08","close":2787.8142},{"date":"2021-07-09","close":2812.3115},{"date":"2021-07-12","close":3057.2866},{"date":"2021-07-13","close":3032.7891},{"date":"2021-07-14","close":3184.6733},{"date":"2021-07-15","close":3052.387},{"date":"2021-07-16","close":3331.6584},{"date":"2021-07-19","close":3233.6685},{"date":"2021-07-20","close":3336.5579},{"date":"2021-07-21","close":3346.3569},{"date":"2021-07-22","close":3174.8745},{"date":"2021-07-23","close":3243.4675},{"date":"2021-07-26","close":3316.96},{"date":"2021-07-27","close":3116.0806},{"date":"2021-07-28","close":3027.8896},{"date":"2021-07-29","close":3042.5881},{"date":"2021-07-30","close":2871.1057},{"date":"2021-08-02","close":2934.7991},{"date":"2021-08-03","close":2827.01},{"date":"2021-08-04","close":2915.2012},{"date":"2021-08-05","close":3032.7891},{"date":"2021-08-06","close":3027.8896},{"date":"2021-08-09","close":3013.1912},{"date":"2021-08-10","close":2885.8042},{"date":"2021-08-11","close":2880.9045},{"date":"2021-08-12","close":2905.4021},{"date":"2021-08-13","close":2807.4121},{"date":"2021-08-17","close":2655.5278},{"date":"2021-08-18","close":2773.1157},{"date":"2021-08-19","close":2660.4272},{"date":"2021-08-20","close":2586.9348},{"date":"2021-08-23","close":2684.9248},{"date":"2021-08-24","close":2778.0151},{"date":"2021-08-25","close":2895.603},{"date":"2021-08-26","close":2890.7036},{"date":"2021-08-27","close":2876.0051},{"date":"2021-08-30","close":2934.7991},{"date":"2021-08-31","close":2993.593},{"date":"2021-09-01","close":2910.3015},{"date":"2021-09-02","close":2929.8997},{"date":"2021-09-03","close":3076.8845},{"date":"2021-09-06","close":2959.2966},{"date":"2021-09-07","close":3008.2915},{"date":"2021-09-08","close":3096.4824},{"date":"2021-09-09","close":3517.8394},{"date":"2021-09-10","close":3449.2463},{"date":"2021-09-13","close":3194.4724},{"date":"2021-09-14","close":3155.2764},{"date":"2021-09-15","close":3037.6885},{"date":"2021-09-16","close":2905.4021},{"date":"2021-09-17","close":3037.6885},{"date":"2021-09-23","close":2866.2061},{"date":"2021-09-24","close":2763.3167},{"date":"2021-09-27","close":2802.5127},{"date":"2021-09-28","close":2709.4221},{"date":"2021-09-29","close":2876.0051},{"date":"2021-09-30","close":2895.603},{"date":"2021-10-01","close":2866.2061},{"date":"2021-10-05","close":2733.9197},{"date":"2021-10-06","close":2964.196},{"date":"2021-10-07","close":3155.2764},{"date":"2021-10-08","close":2969.0955},{"date":"2021-10-12","close":2929.8997},{"date":"2021-10-13","close":3027.8896},{"date":"2021-10-14","close":3380.6533},{"date":"2021-10-15","close":3826.5076},{"date":"2021-10-18","close":3782.4121},{"date":"2021-10-19","close":3939.196},{"date":"2021-10-20","close":3826.5076},{"date":"2021-10-21","close":3860.8042},{"date":"2021-10-22","close":4066.583},{"date":"2021-10-25","close":3968.593},{"date":"2021-10-26","close":4189.0703},{"date":"2021-10-27","close":4424.2466},{"date":"2021-10-28","close":4747.6133},{"date":"2021-10-29","close":4605.5278},{"date":"2021-11-01","close":4713.3169},{"date":"2021-11-02","close":4845.603},{"date":"2021-11-03","close":4796.6084},{"date":"2021-11-04","close":4649.623},{"date":"2021-11-05","close":4571.2314},{"date":"2021-11-08","close":5066.0806},{"date":"2021-11-09","close":5193.4673},{"date":"2021-11-10","close":4899.4976},{"date":"2021-11-11","close":4840.7036},{"date":"2021-11-12","close":4737.814},{"date":"2021-11-15","close":4688.8193},{"date":"2021-11-16","close":4796.6084},{"date":"2021-11-17","close":5281.6582},{"date":"2021-11-18","close":5781.4072},{"date":"2021-11-19","close":5507.0352},{"date":"2021-11-22","close":5605.0254},{"date":"2021-11-23","close":5301.2563},{"date":"2021-11-24","close":5418.8442},{"date":"2021-11-25","close":5222.8643},{"date":"2021-11-26","close":4718.2163},{"date":"2021-11-29","close":4399.749},{"date":"2021-11-30","close":4154.7739},{"date":"2021-12-01","close":4198.8696},{"date":"2021-12-02","close":4169.4727},{"date":"2021-12-03","close":4228.2666},{"date":"2021-12-06","close":4272.3618},{"date":"2021-12-07","close":5017.0854},{"date":"2021-12-08","close":5467.8394},{"date":"2021-12-09","close":5360.0503},{"date":"2021-12-10","close":6192.9648},{"date":"2021-12-13","close":6653.5176},{"date":"2021-12-14","close":6369.3467},{"date":"2021-12-15","close":6192.9648},{"date":"2021-12-16","close":6388.9448},{"date":"2021-12-17","close":6369.3467},{"date":"2021-12-20","close":5987.186},{"date":"2021-12-21","close":5947.9902},{"date":"2021-12-22","close":5977.3872},{"date":"2021-12-23","close":6222.3618},{"date":"2021-12-24","close":6418.3418},{"date":"2021-12-27","close":6457.5381},{"date":"2021-12-28","close":6506.5327},{"date":"2021-12-29","close":7398.2412},{"date":"2021-12-30","close":7633.4175},{"date":"2022-01-03","close":7610.0},{"date":"2022-01-04","close":7025.8794},{"date":"2022-01-05","close":6682.9146},{"date":"2022-01-06","close":6143.9702},{"date":"2022-01-07","close":6251.7588},{"date":"2022-01-10","close":6134.1709},{"date":"2022-01-11","close":6183.166},{"date":"2022-01-12","close":6810.3018},{"date":"2022-01-13","close":6780.9048},{"date":"2022-01-14","close":6467.3369},{"date":"2022-01-17","close":6094.9751},{"date":"2022-01-18","close":5977.3872},{"date":"2022-01-19","close":5977.3872},{"date":"2022-01-20","close":6114.5732},{"date":"2022-01-21","close":5879.397},{"date":"2022-01-24","close":5458.0405},{"date":"2022-01-25","close":5134.6733},{"date":"2022-01-26","close":5134.6733},{"date":"2022-01-27","close":4879.8994},{"date":"2022-01-28","close":4879.8994},{"date":"2022-02-03","close":4997.4878},{"date":"2022-02-04","close":5115.0757},{"date":"2022-02-07","close":4928.8945},{"date":"2022-02-08","close":4928.8945},{"date":"2022-02-09","close":4928.8945},{"date":"2022-02-10","close":4997.4878},{"date":"2022-02-11","close":4850.5024},{"date":"2022-02-14","close":4502.6382},{"date":"2022-02-15","close":4434.0454},{"date":"2022-02-16","close":4821.1055},{"date":"2022-02-17","close":4693.7188},{"date":"2022-02-18","close":4801.5078},{"date":"2022-02-21","close":4801.5078},{"date":"2022-02-22","close":4801.5078},{"date":"2022-02-23","close":4801.5078},{"date":"2022-02-24","close":5458.0405},{"date":"2022-02-25","close":5673.6182},{"date":"2022-02-28","close":5673.6182},{"date":"2022-03-02","close":5409.0454},{"date":"2022-03-03","close":5487.4375},{"date":"2022-03-04","close":5487.4375},{"date":"2022-03-07","close":5066.0806},{"date":"2022-03-08","close":4889.6987},{"date":"2022-03-10","close":4889.6987},{"date":"2022-03-11","close":4889.6987},{"date":"2022-03-14","close":4620.2261},{"date":"2022-03-15","close":4620.2261},{"date":"2022-03-16","close":4620.2261},{"date":"2022-03-17","close":4620.2261},{"date":"2022-03-18","close":5320.8545},{"date":"2022-03-21","close":5320.8545},{"date":"2022-03-22","close":5389.4473},{"date":"2022-03-23","close":5389.4473},{"date":"2022-03-24","close":5379.6484},{"date":"2022-03-25","close":5262.0605},{"date":"2022-03-28","close":5154.2715},{"date":"2022-03-29","close":5026.8848},{"date":"2022-03-30","close":5115.0757},{"date":"2022-03-31","close":5017.0854},{"date":"2022-04-01","close":4919.0957},{"date":"2022-04-04","close":5095.4775},{"date":"2022-04-05","close":5546.2314},{"date":"2022-04-06","close":5595.2261},{"date":"2022-04-07","close":5340.4526},{"date":"2022-04-08","close":5644.2212},{"date":"2022-04-11","close":6134.1709},{"date":"2022-04-12","close":6222.3618},{"date":"2022-04-13","close":6271.3569},{"date":"2022-04-14","close":6300.7539},{"date":"2022-04-15","close":6163.5679},{"date":"2022-04-18","close":5977.3872},{"date":"2022-04-19","close":6045.98},{"date":"2022-04-20","close":6251.7588},{"date":"2022-04-21","close":6036.1812},{"date":"2022-04-22","close":5938.1909},{"date":"2022-04-25","close":5752.0103},{"date":"2022-04-26","close":5889.1963},{"date":"2022-04-27","close":5703.0151},{"date":"2022-04-28","close":5732.4121},{"date":"2022-04-29","close":5938.1909},{"date":"2022-05-02","close":5957.7891},{"date":"2022-05-03","close":5898.9951},{"date":"2022-05-04","close":5879.397},{"date":"2022-05-06","close":5889.1963},{"date":"2022-05-09","close":5820.0},{"date":"2022-05-10","close":5752.0103},{"date":"2022-05-11","close":5820.603},{"date":"2022-05-12","close":5898.9951},{"date":"2022-05-13","close":6232.1611},{"date":"2022-05-16","close":5967.5879},{"date":"2022-05-17","close":5850.0},{"date":"2022-05-18","close":5977.3872},{"date":"2022-05-19","close":5801.0054},{"date":"2022-05-20","close":5928.3921},{"date":"2022-05-23","close":5908.7939},{"date":"2022-05-24","close":5781.4072},{"date":"2022-05-25","close":5889.1963},{"date":"2022-05-26","close":5928.3921},{"date":"2022-05-27","close":5928.3921},{"date":"2022-05-30","close":6232.1611},{"date":"2022-05-31","close":6192.9648},{"date":"2022-06-02","close":6143.9702},{"date":"2022-06-03","close":5918.5933},{"date":"2022-06-07","close":5859.7993},{"date":"2022-06-08","close":5947.9902},{"date":"2022-06-09","close":6114.5732},{"date":"2022-06-10","close":6075.377},{"date":"2022-06-13","close":5879.397},{"date":"2022-06-14","close":5703.0151},{"date":"2022-06-15","close":5507.0352},{"date":"2022-06-16","close":5516.8345},{"date":"2022-06-17","close":5369.8496},{"date":"2022-06-20","close":4909.2964},{"date":"2022-06-21","close":4909.2964},{"date":"2022-06-22","close":4522.2363},{"date":"2022-06-23","close":4321.3569},{"date":"2022-06-24","close":4458.543},{"date":"2022-06-27","close":4688.8193},{"date":"2022-06-28","close":4688.8193},{"date":"2022-06-29","close":4605.5278},{"date":"2022-06-30","close":4321.3569},{"date":"2022-07-01","close":4076.3821},{"date":"2022-07-04","close":3939.196},{"date":"2022-07-05","close":4144.9751},{"date":"2022-07-06","close":4071.4824},{"date":"2022-07-07","close":4198.8696},{"date":"2022-07-08","close":4218.4673},{"date":"2022-07-11","close":4193.9697},{"date":"2022-07-12","close":3988.1912},{"date":"2022-07-13","close":4051.8845},{"date":"2022-07-14","close":4086.1809},{"date":"2022-07-15","close":4061.6836},{"date":"2022-07-18","close":4257.6636},{"date":"2022-07-19","close":4664.3218},{"date":"2022-07-20","close":4894.5981},{"date":"2022-07-21","close":4830.9048},{"date":"2022-07-22","close":4806.4072},{"date":"2022-07-25","close":5095.4775},{"date":"2022-07-26","close":4968.0908},{"date":"2022-07-27","close":5017.0854},{"date":"2022-07-28","close":4958.2915},{"date":"2022-07-29","close":5026.8848},{"date":"2022-08-01","close":5173.8696},{"date":"2022-08-02","close":5124.8745},{"date":"2022-08-03","close":5124.8745},{"date":"2022-08-04","close":5134.6733},{"date":"2022-08-05","close":4938.6938},{"date":"2022-08-08","close":5056.2817},{"date":"2022-08-09","close":5124.8745},{"date":"2022-08-10","close":4948.4927},{"date":"2022-08-11","close":5262.0605},{"date":"2022-08-12","close":5262.0605},{"date":"2022-08-16","close":5144.4727},{"date":"2022-08-17","close":4968.0908},{"date":"2022-08-18","close":4948.4927},{"date":"2022-08-19","close":4894.5981},{"date":"2022-08-22","close":4630.0254},{"date":"2022-08-23","close":4517.3369},{"date":"2022-08-24","close":4566.332},{"date":"2022-08-25","close":4728.0151},{"date":"2022-08-26","close":5115.0757},{"date":"2022-08-29","close":5066.0806},{"date":"2022-08-30","close":5369.8496},{"date":"2022-08-31","close":5918.5933},{"date":"2022-09-01","close":6428.1411},{"date":"2022-09-02","close":6575.126},{"date":"2022-09-05","close":7241.4575},{"date":"2022-09-06","close":8868.0908},{"date":"2022-09-07","close":8819.0957},{"date":"2022-09-08","close":8280.1514},{"date":"2022-09-13","close":8603.5176},{"date":"2022-09-14","close":8809.2969},{"date":"2022-09-15","close":9338.4424},{"date":"2022-09-16","close":8534.9248},{"date":"2022-09-19","close":7800.0},{"date":"2022-09-20","close":8015.5781},{"date":"2022-09-21","close":8162.563},{"date":"2022-09-22","close":8250.7539},{"date":"2022-09-23","close":7937.186},{"date":"2022-09-26","close":7231.6587},{"date":"2022-09-27","close":7143.4678},{"date":"2022-09-28","close":6418.3418},{"date":"2022-09-29","close":6232.1611},{"date":"2022-09-30","close":6271.3569},{"date":"2022-10-04","close":7006.2817},{"date":"2022-10-05","close":7133.6685},{"date":"2022-10-06","close":7349.2466},{"date":"2022-10-07","close":6849.4976},{"date":"2022-10-11","close":6369.3467},{"date":"2022-10-12","close":5869.5981},{"date":"2022-10-13","close":5291.4575},{"date":"2022-10-14","close":5330.6533},{"date":"2022-10-17","close":5438.4424},{"date":"2022-10-18","close":5859.7993},{"date":"2022-10-19","close":5575.6284},{"date":"2022-10-20","close":5320.8545},{"date":"2022-10-21","close":5095.4775},{"date":"2022-10-24","close":5448.2412},{"date":"2022-10-25","close":5379.6484},{"date":"2022-10-26","close":5017.0854},{"date":"2022-10-27","close":4870.1006},{"date":"2022-10-28","close":4728.0151},{"date":"2022-10-31","close":4752.5127},{"date":"2022-11-01","close":4801.5078},{"date":"2022-11-02","close":5056.2817},{"date":"2022-11-03","close":5026.8848},{"date":"2022-11-04","close":5291.4575},{"date":"2022-11-07","close":5301.2563},{"date":"2022-11-08","close":5654.02},{"date":"2022-11-09","close":5585.4272},{"date":"2022-11-10","close":5967.5879},{"date":"2022-11-11","close":6398.7441},{"date":"2022-11-14","close":6761.3066},{"date":"2022-11-15","close":6780.9048},{"date":"2022-11-16","close":7035.6787},{"date":"2022-11-17","close":6712.3115},{"date":"2022-11-18","close":6663.3169},{"date":"2022-11-21","close":6957.2866},{"date":"2022-11-22","close":6712.3115},{"date":"2022-11-23","close":7094.4727},{"date":"2022-11-24","close":7633.4175},{"date":"2022-11-25","close":7790.2012},{"date":"2022-11-28","close":7770.603},{"date":"2022-11-29","close":7594.2212},{"date":"2022-11-30","close":7780.4023},{"date":"2022-12-01","close":7937.186},{"date":"2022-12-02","close":7839.1963},{"date":"2022-12-05","close":6202.7642},{"date":"2022-12-06","close":6232.1611},{"date":"2022-12-07","close":6339.9497},{"date":"2022-12-08","close":6692.7139},{"date":"2022-12-09","close":7045.4775},{"date":"2022-12-12","close":7045.4775},{"date":"2022-12-13","close":6927.8896},{"date":"2022-12-14","close":7486.4326},{"date":"2022-12-15","close":7437.4375},{"date":"2022-12-16","close":7388.4424},{"date":"2022-12-19","close":7163.0654},{"date":"2022-12-20","close":6820.1006},{"date":"2022-12-21","close":6555.5278},{"date":"2022-12-22","close":6555.5278},{"date":"2022-12-23","close":6398.7441},{"date":"2022-12-26","close":6820.1006},{"date":"2022-12-27","close":7035.6787},{"date":"2022-12-28","close":7025.8794},{"date":"2022-12-29","close":7280.6533},{"date":"2023-01-02","close":6418.3418},{"date":"2023-01-03","close":6457.5381},{"date":"2023-01-04","close":6741.7085},{"date":"2023-01-05","close":6300.7539},{"date":"2023-01-06","close":6251.7588},{"date":"2023-01-09","close":6114.5732},{"date":"2023-01-10","close":5957.7891},{"date":"2023-01-11","close":6075.377},{"date":"2023-01-12","close":6212.563},{"date":"2023-01-13","close":6271.3569},{"date":"2023-01-16","close":6290.9551},{"date":"2023-01-17","close":6653.5176},{"date":"2023-01-18","close":6506.5327},{"date":"2023-01-19","close":6261.5581},{"date":"2023-01-20","close":6467.3369},{"date":"2023-01-25","close":6682.9146},{"date":"2023-01-26","close":6692.7139},{"date":"2023-01-27","close":6604.5229},{"date":"2023-01-30","close":6731.9097},{"date":"2023-01-31","close":6712.3115},{"date":"2023-02-01","close":6918.0908},{"date":"2023-02-02","close":7427.6382},{"date":"2023-02-03","close":7633.4175},{"date":"2023-02-06","close":7339.4473},{"date":"2023-02-07","close":7417.8394},{"date":"2023-02-08","close":7466.8345},{"date":"2023-02-09","close":7466.8345},{"date":"2023-02-10","close":7368.8442},{"date":"2023-02-13","close":7163.0654},{"date":"2023-02-14","close":7202.2617},{"date":"2023-02-15","close":6947.4878},{"date":"2023-02-16","close":7270.8545},{"date":"2023-02-17","close":7016.0806},{"date":"2023-02-20","close":7084.6733},{"date":"2023-02-21","close":7025.8794},{"date":"2023-02-22","close":6771.106},{"date":"2023-02-23","close":7074.8745},{"date":"2023-02-24","close":7133.6685},{"date":"2023-02-27","close":7408.0405},{"date":"2023-02-28","close":7398.2412},{"date":"2023-03-02","close":7133.6685},{"date":"2023-03-03","close":7153.2666},{"date":"2023-03-06","close":7662.8145},{"date":"2023-03-07","close":7496.2314},{"date":"2023-03-08","close":7094.4727},{"date":"2023-03-09","close":7094.4727},{"date":"2023-03-10","close":6947.4878},{"date":"2023-03-13","close":6908.2915},{"date":"2023-03-14","close":6408.543},{"date":"2023-03-15","close":6526.1309},{"date":"2023-03-16","close":6722.1108},{"date":"2023-03-17","close":7016.0806},{"date":"2023-03-20","close":6790.7036},{"date":"2023-03-21","close":6692.7139},{"date":"2023-03-22","close":6967.0854},{"date":"2023-03-23","close":6839.6987},{"date":"2023-03-24","close":7114.0703},{"date":"2023-03-27","close":6986.6836},{"date":"2023-03-28","close":7466.8345},{"date":"2023-03-29","close":7349.2466},{"date":"2023-03-30","close":7300.2515},{"date":"2023-03-31","close":6869.0957},{"date":"2023-04-03","close":6996.4824},{"date":"2023-04-04","close":6947.4878},{"date":"2023-04-05","close":7055.2764},{"date":"2023-04-06","close":6898.4927},{"date":"2023-04-07","close":7035.6787},{"date":"2023-04-10","close":6878.8945},{"date":"2023-04-11","close":6898.4927},{"date":"2023-04-12","close":6771.106},{"date":"2023-04-13","close":7084.6733},{"date":"2023-04-14","close":6937.6885},{"date":"2023-04-17","close":6878.8945},{"date":"2023-04-18","close":6849.4976},{"date":"2023-04-19","close":6839.6987},{"date":"2023-04-20","close":6506.5327},{"date":"2023-04-21","close":6526.1309},{"date":"2023-04-24","close":6398.7441},{"date":"2023-04-25","close":6173.3672},{"date":"2023-04-26","close":6124.3721},{"date":"2023-04-27","close":6339.9497},{"date":"2023-04-28","close":6173.3672},{"date":"2023-05-02","close":6251.7588},{"date":"2023-05-03","close":6222.3618},{"date":"2023-05-04","close":6281.1558},{"date":"2023-05-08","close":6682.9146},{"date":"2023-05-09","close":6682.9146},{"date":"2023-05-10","close":6545.729},{"date":"2023-05-11","close":6820.1006},{"date":"2023-05-12","close":6682.9146},{"date":"2023-05-15","close":6359.5479},{"date":"2023-05-16","close":6751.5078},{"date":"2023-05-17","close":6751.5078},{"date":"2023-05-18","close":7133.6685},{"date":"2023-05-19","close":7123.8696},{"date":"2023-05-22","close":6898.4927},{"date":"2023-05-23","close":6712.3115},{"date":"2023-05-24","close":6731.9097},{"date":"2023-05-25","close":6663.3169},{"date":"2023-05-26","close":6702.5127},{"date":"2023-05-30","close":6918.0908},{"date":"2023-05-31","close":7368.8442},{"date":"2023-06-01","close":7241.4575},{"date":"2023-06-02","close":7016.0806},{"date":"2023-06-05","close":7094.4727},{"date":"2023-06-07","close":6545.729},{"date":"2023-06-08","close":6535.9297},{"date":"2023-06-09","close":6584.9248},{"date":"2023-06-12","close":6467.3369},{"date":"2023-06-13","close":6477.1357},{"date":"2023-06-14","close":6251.7588},{"date":"2023-06-15","close":6290.9551},{"date":"2023-06-16","close":6437.9399},{"date":"2023-06-19","close":6388.9448},{"date":"2023-06-20","close":6506.5327},{"date":"2023-06-21","close":6281.1558},{"date":"2023-06-22","close":6271.3569},{"date":"2023-06-23","close":6222.3618},{"date":"2023-06-26","close":6222.3618},{"date":"2023-06-27","close":6173.3672},{"date":"2023-06-28","close":6192.9648},{"date":"2023-06-29","close":6124.3721},{"date":"2023-06-30","close":6212.563},{"date":"2023-07-03","close":6251.7588},{"date":"2023-07-04","close":6143.9702},{"date":"2023-07-05","close":6075.377},{"date":"2023-07-06","close":5497.2363},{"date":"2023-07-07","close":5605.0254},{"date":"2023-07-10","close":5703.0151},{"date":"2023-07-11","close":5771.6084},{"date":"2023-07-12","close":5810.8042},{"date":"2023-07-13","close":5791.2061},{"date":"2023-07-14","close":5908.7939},{"date":"2023-07-17","close":5781.4072},{"date":"2023-07-18","close":5556.0303},{"date":"2023-07-19","close":5898.9951},{"date":"2023-07-20","close":5771.6084},{"date":"2023-07-21","close":5683.4175},{"date":"2023-07-24","close":5438.4424},{"date":"2023-07-25","close":5213.0654},{"date":"2023-07-26","close":4899.4976},{"date":"2023-07-27","close":5075.8794},{"date":"2023-07-28","close":5183.6685},{"date":"2023-07-31","close":5232.6636},{"date":"2023-08-01","close":5281.6582},{"date":"2023-08-02","close":5124.8745},{"date":"2023-08-03","close":5017.0854},{"date":"2023-08-04","close":5026.8848},{"date":"2023-08-07","close":5026.8848},{"date":"2023-08-08","close":4796.6084},{"date":"2023-08-09","close":4791.7085},{"date":"2023-08-10","close":4742.7139},{"date":"2023-08-11","close":4835.8042},{"date":"2023-08-14","close":4708.417},{"date":"2023-08-16","close":4438.9448},{"date":"2023-08-17","close":4644.7236},{"date":"2023-08-18","close":4556.5327},{"date":"2023-08-21","close":4581.0303},{"date":"2023-08-22","close":4502.6382},{"date":"2023-08-23","close":4468.3418},{"date":"2023-08-24","close":4478.1406},{"date":"2023-08-25","close":4345.8545},{"date":"2023-08-28","close":4394.8496},{"date":"2023-08-29","close":4463.4424},{"date":"2023-08-30","close":4772.1108},{"date":"2023-08-31","close":5144.4727},{"date":"2023-09-01","close":5173.8696},{"date":"2023-09-04","close":5164.0703},{"date":"2023-09-05","close":5154.2715},{"date":"2023-09-06","close":5222.8643},{"date":"2023-09-07","close":5056.2817},{"date":"2023-09-08","close":4948.4927},{"date":"2023-09-11","close":4811.3066},{"date":"2023-09-12","close":4879.8994},{"date":"2023-09-13","close":4767.2114},{"date":"2023-09-14","close":4865.2012},{"date":"2023-09-15","close":4870.1006},{"date":"2023-09-18","close":4757.4121},{"date":"2023-09-19","close":4698.6182},{"date":"2023-09-20","close":4688.8193},{"date":"2023-09-21","close":4532.0352},{"date":"2023-09-22","close":4532.0352},{"date":"2023-09-25","close":4536.9346},{"date":"2023-09-26","close":4497.7388},{"date":"2023-09-27","close":4527.1357},{"date":"2023-10-04","close":4350.7539},{"date":"2023-10-05","close":4272.3618},{"date":"2023-10-06","close":4473.2412},{"date":"2023-10-10","close":4277.2612},{"date":"2023-10-11","close":4360.5527},{"date":"2023-10-12","close":4414.4473},{"date":"2023-10-13","close":4331.1558},{"date":"2023-10-16","close":4487.9399},{"date":"2023-10-17","close":4585.9297},{"date":"2023-10-18","close":4546.7339},{"date":"2023-10-19","close":4429.146},{"date":"2023-10-20","close":4198.8696},{"date":"2023-10-23","close":3953.8945},{"date":"2023-10-24","close":4061.6836},{"date":"2023-10-25","close":3919.5981},{"date":"2023-10-26","close":3733.4172},{"date":"2023-10-27","close":3757.9148},{"date":"2023-10-30","close":3821.6082},{"date":"2023-10-31","close":3723.6182},{"date":"2023-11-01","close":3841.2061},{"date":"2023-11-02","close":4076.3821},{"date":"2023-11-03","close":4115.5781},{"date":"2023-11-06","close":4316.4575},{"date":"2023-11-07","close":4350.7539},{"date":"2023-11-08","close":4409.5479},{"date":"2023-11-09","close":4821.1055},{"date":"2023-11-10","close":4786.8091},{"date":"2023-11-13","close":4698.6182},{"date":"2023-11-14","close":5291.4575},{"date":"2023-11-15","close":5516.8345},{"date":"2023-11-16","close":5605.0254},{"date":"2023-11-17","close":5428.6436},{"date":"2023-11-20","close":5516.8345},{"date":"2023-11-21","close":5448.2412},{"date":"2023-11-22","close":5379.6484},{"date":"2023-11-23","close":5379.6484},{"date":"2023-11-24","close":5262.0605},{"date":"2023-11-27","close":5154.2715},{"date":"2023-11-28","close":5232.6636},{"date":"2023-11-29","close":5536.4321},{"date":"2023-11-30","close":5477.6382},{"date":"2023-12-01","close":5507.0352},{"date":"2023-12-04","close":5565.8291},{"date":"2023-12-05","close":4811.3066},{"date":"2023-12-06","close":5036.6836},{"date":"2023-12-07","close":4968.0908},{"date":"2023-12-08","close":5026.8848},{"date":"2023-12-11","close":5164.0703},{"date":"2023-12-12","close":5105.2764},{"date":"2023-12-13","close":4977.8896},{"date":"2023-12-14","close":5605.0254},{"date":"2023-12-15","close":5810.8042},{"date":"2023-12-18","close":5908.7939},{"date":"2023-12-19","close":5889.1963},{"date":"2023-12-20","close":6104.7739},{"date":"2023-12-21","close":5898.9951},{"date":"2023-12-22","close":5830.4023},{"date":"2023-12-26","close":6310.5527},{"date":"2023-12-27","close":6486.9351},{"date":"2023-12-28","close":6398.7441},{"date":"2024-01-02","close":6496.7339},{"date":"2024-01-03","close":6418.3418},{"date":"2024-01-04","close":6398.7441},{"date":"2024-01-05","close":6477.1357},{"date":"2024-01-08","close":6555.5278},{"date":"2024-01-09","close":6388.9448},{"date":"2024-01-10","close":6359.5479},{"date":"2024-01-11","close":6153.769},{"date":"2024-01-12","close":6506.5327},{"date":"2024-01-15","close":6555.5278},{"date":"2024-01-16","close":6349.749},{"date":"2024-01-17","close":6026.3823},{"date":"2024-01-18","close":6418.3418},{"date":"2024-01-19","close":6800.5029},{"date":"2024-01-22","close":8358.543},{"date":"2024-01-23","close":8358.543},{"date":"2024-01-24","close":7829.397},{"date":"2024-01-25","close":8113.5679},{"date":"2024-01-26","close":10543.7188},{"date":"2024-01-29","close":11935.1758},{"date":"2024-01-30","close":12385.9297},{"date":"2024-01-31","close":11651.0049},{"date":"2024-02-01","close":10063.5684},{"date":"2024-02-02","close":9426.6338},{"date":"2024-02-05","close":9113.0654},{"date":"2024-02-06","close":9142.4629},{"date":"2024-02-07","close":9994.9756},{"date":"2024-02-08","close":9838.1914},{"date":"2024-02-13","close":10034.1709},{"date":"2024-02-14","close":10455.5283},{"date":"2024-02-15","close":10778.8945},{"date":"2024-02-16","close":9691.2061},{"date":"2024-02-19","close":9269.8496},{"date":"2024-02-20","close":8966.0811},{"date":"2024-02-21","close":8544.7236},{"date":"2024-02-22","close":8574.1211},{"date":"2024-02-23","close":9397.2363},{"date":"2024-02-26","close":9113.0654},{"date":"2024-02-27","close":8495.7285},{"date":"2024-02-28","close":8289.9502},{"date":"2024-02-29","close":7907.7891},{"date":"2024-03-04","close":7731.4072},{"date":"2024-03-05","close":7427.6382},{"date":"2024-03-06","close":7251.2563},{"date":"2024-03-07","close":7074.8745},{"date":"2024-03-08","close":6937.6885},{"date":"2024-03-11","close":7035.6787},{"date":"2024-03-12","close":7094.4727},{"date":"2024-03-13","close":7496.2314},{"date":"2024-03-14","close":7192.4624},{"date":"2024-03-15","close":7065.0757},{"date":"2024-03-18","close":7055.2764},{"date":"2024-03-19","close":6908.2915},{"date":"2024-03-20","close":6839.6987},{"date":"2024-03-21","close":6780.9048},{"date":"2024-03-22","close":6692.7139},{"date":"2024-03-25","close":6663.3169},{"date":"2024-03-26","close":7270.8545},{"date":"2024-03-27","close":7094.4727},{"date":"2024-03-28","close":7417.8394},{"date":"2024-03-29","close":8544.7236},{"date":"2024-04-01","close":8280.1514},{"date":"2024-04-02","close":7672.6133},{"date":"2024-04-03","close":7035.6787},{"date":"2024-04-04","close":7447.2363},{"date":"2024-04-05","close":7133.6685},{"date":"2024-04-08","close":7045.4775},{"date":"2024-04-09","close":7035.6787},{"date":"2024-04-11","close":7055.2764},{"date":"2024-04-12","close":7163.0654},{"date":"2024-04-15","close":7378.6436},{"date":"2024-04-16","close":6957.2866},{"date":"2024-04-17","close":7290.4526},{"date":"2024-04-18","close":7349.2466},{"date":"2024-04-19","close":6976.8848},{"date":"2024-04-22","close":7074.8745},{"date":"2024-04-23","close":7202.2617},{"date":"2024-04-24","close":7555.0254},{"date":"2024-04-25","close":7114.0703},{"date":"2024-04-26","close":7290.4526},{"date":"2024-04-29","close":7388.4424},{"date":"2024-04-30","close":7623.6182},{"date":"2024-05-02","close":7907.7891},{"date":"2024-05-03","close":7907.7891},{"date":"2024-05-07","close":8044.9751},{"date":"2024-05-08","close":7878.3921},{"date":"2024-05-09","close":7760.8042},{"date":"2024-05-10","close":8123.3672},{"date":"2024-05-13","close":7770.603},{"date":"2024-05-14","close":7907.7891},{"date":"2024-05-16","close":7545.2266},{"date":"2024-05-17","close":7623.6182},{"date":"2024-05-20","close":7486.4326},{"date":"2024-05-21","close":7378.6436},{"date":"2024-05-22","close":7594.2212},{"date":"2024-05-23","close":7839.1963},{"date":"2024-05-24","close":7525.6284},{"date":"2024-05-27","close":7584.4224},{"date":"2024-05-28","close":7555.0254},{"date":"2024-05-29","close":7114.0703},{"date":"2024-05-30","close":7055.2764},{"date":"2024-05-31","close":7221.8594},{"date":"2024-06-03","close":7104.2715},{"date":"2024-06-04","close":6967.0854},{"date":"2024-06-05","close":6878.8945},{"date":"2024-06-07","close":6927.8896},{"date":"2024-06-10","close":7094.4727},{"date":"2024-06-11","close":6967.0854},{"date":"2024-06-12","close":6908.2915},{"date":"2024-06-13","close":6888.6938},{"date":"2024-06-14","close":6565.3267},{"date":"2024-06-17","close":6584.9248},{"date":"2024-06-18","close":6447.7388},{"date":"2024-06-19","close":6359.5479},{"date":"2024-06-20","close":6339.9497},{"date":"2024-06-21","close":6251.7588},{"date":"2024-06-24","close":6143.9702},{"date":"2024-06-25","close":6290.9551},{"date":"2024-06-26","close":6388.9448},{"date":"2024-06-27","close":6261.5581},{"date":"2024-06-28","close":6300.7539},{"date":"2024-07-01","close":6271.3569},{"date":"2024-07-02","close":6114.5732},{"date":"2024-07-03","close":6006.7842},{"date":"2024-07-04","close":6055.7793},{"date":"2024-07-05","close":5938.1909},{"date":"2024-07-08","close":6104.7739},{"date":"2024-07-09","close":6143.9702},{"date":"2024-07-10","close":6143.9702},{"date":"2024-07-11","close":6192.9648},{"date":"2024-07-12","close":6036.1812},{"date":"2024-07-15","close":6045.98},{"date":"2024-07-16","close":5947.9902},{"date":"2024-07-17","close":5820.603},{"date":"2024-07-18","close":5722.6133},{"date":"2024-07-19","close":5781.4072},{"date":"2024-07-22","close":5614.8242},{"date":"2024-07-23","close":5585.4272},{"date":"2024-07-24","close":5526.6333},{"date":"2024-07-25","close":5399.2466},{"date":"2024-07-26","close":5428.6436},{"date":"2024-07-29","close":5428.6436},{"date":"2024-07-30","close":5291.4575},{"date":"2024-07-31","close":5330.6533},{"date":"2024-08-01","close":5340.4526},{"date":"2024-08-02","close":4928.8945},{"date":"2024-08-05","close":4086.1809},{"date":"2024-08-06","close":4483.0405},{"date":"2024-08-07","close":4429.146},{"date":"2024-08-08","close":4414.4473},{"date":"2024-08-09","close":4615.3267},{"date":"2024-08-12","close":4747.6133},{"date":"2024-08-13","close":4723.1157},{"date":"2024-08-14","close":5026.8848},{"date":"2024-08-16","close":4909.2964},{"date":"2024-08-19","close":4928.8945},{"date":"2024-08-20","close":5085.6787},{"date":"2024-08-21","close":5036.6836},{"date":"2024-08-22","close":4958.2915},{"date":"2024-08-23","close":5017.0854},{"date":"2024-08-26","close":4879.8994},{"date":"2024-08-27","close":4977.8896},{"date":"2024-08-28","close":4879.8994},{"date":"2024-08-29","close":4889.6987},{"date":"2024-08-30","close":5075.8794},{"date":"2024-09-02","close":4919.0957},{"date":"2024-09-03","close":4821.1055},{"date":"2024-09-04","close":4595.729},{"date":"2024-09-05","close":4522.2363},{"date":"2024-09-06","close":4448.7437},{"date":"2024-09-09","close":4585.9297},{"date":"2024-09-10","close":4492.8394},{"date":"2024-09-11","close":4409.5479},{"date":"2024-09-12","close":4610.4272},{"date":"2024-09-13","close":4541.8345},{"date":"2024-09-19","close":4502.6382},{"date":"2024-09-20","close":4512.4375},{"date":"2024-09-23","close":4649.623},{"date":"2024-09-24","close":4791.7085},{"date":"2024-09-25","close":4830.9048},{"date":"2024-09-26","close":5840.2012},{"date":"2024-09-27","close":6575.126},{"date":"2024-09-30","close":6271.3569},{"date":"2024-10-02","close":6261.5581},{"date":"2024-10-04","close":6143.9702},{"date":"2024-10-07","close":6339.9497},{"date":"2024-10-08","close":6153.769},{"date":"2024-10-10","close":6104.7739},{"date":"2024-10-11","close":5742.2114},{"date":"2024-10-14","close":5742.2114},{"date":"2024-10-15","close":6016.583},{"date":"2024-10-16","close":6202.7642},{"date":"2024-10-17","close":5918.5933},{"date":"2024-10-18","close":5801.0054},{"date":"2024-10-21","close":5752.0103},{"date":"2024-10-22","close":5448.2412},{"date":"2024-10-23","close":5497.2363},{"date":"2024-10-24","close":5242.4624},{"date":"2024-10-25","close":5301.2563},{"date":"2024-10-28","close":5399.2466},{"date":"2024-10-29","close":5418.8442},{"date":"2024-10-30","close":5360.0503},{"date":"2024-10-31","close":5134.6733},{"date":"2024-11-01","close":4987.6885},{"date":"2024-11-04","close":5075.8794},{"date":"2024-11-05","close":4968.0908},{"date":"2024-11-06","close":4879.8994},{"date":"2024-11-07","close":4875.0},{"date":"2024-11-08","close":4884.7993},{"date":"2024-11-11","close":4688.8193},{"date":"2024-11-12","close":4497.7388},{"date":"2024-11-13","close":4345.8545},{"date":"2024-11-14","close":4252.7642},{"date":"2024-11-15","close":4287.0605},{"date":"2024-11-18","close":4507.5376},{"date":"2024-11-19","close":4512.4375},{"date":"2024-11-20","close":4527.1357},{"date":"2024-11-21","close":4512.4375},{"date":"2024-11-22","close":4532.0352},{"date":"2024-11-25","close":4693.7188},{"date":"2024-11-26","close":4708.417},{"date":"2024-11-27","close":4688.8193},{"date":"2024-11-28","close":4742.7139},{"date":"2024-11-29","close":4576.1309},{"date":"2024-12-02","close":4399.749},{"date":"2024-12-03","close":4571.2314},{"date":"2024-12-04","close":4419.3467},{"date":"2024-12-05","close":4355.6533},{"date":"2024-12-06","close":4306.6582},{"date":"2024-12-09","close":3875.5027},{"date":"2024-12-10","close":4110.6787},{"date":"2024-12-11","close":4233.166},{"date":"2024-12-12","close":4345.8545},{"date":"2024-12-13","close":4772.1108},{"date":"2024-12-16","close":4894.5981},{"date":"2024-12-17","close":5203.2666},{"date":"2024-12-18","close":5301.2563},{"date":"2024-12-19","close":5213.0654},{"date":"2024-12-20","close":4860.3018},{"date":"2024-12-23","close":5320.8545},{"date":"2024-12-24","close":5458.0405},{"date":"2024-12-26","close":5262.0605},{"date":"2024-12-27","close":5281.6582},{"date":"2024-12-30","close":5350.2515},{"date":"2025-01-02","close":5389.4473},{"date":"2025-01-03","close":5340.4526},{"date":"2025-01-06","close":5840.2012},{"date":"2025-01-07","close":6006.7842},{"date":"2025-01-08","close":5693.2163},{"date":"2025-01-09","close":5605.0254},{"date":"2025-01-10","close":5458.0405},{"date":"2025-01-13","close":5575.6284},{"date":"2025-01-14","close":5536.4321},{"date":"2025-01-15","close":5507.0352},{"date":"2025-01-16","close":5487.4375},{"date":"2025-01-17","close":5193.4673},{"date":"2025-01-20","close":5428.6436},{"date":"2025-01-21","close":5536.4321},{"date":"2025-01-22","close":5409.0454},{"date":"2025-01-23","close":4894.5981},{"date":"2025-01-24","close":4977.8896},{"date":"2025-01-31","close":4938.6938},{"date":"2025-02-03","close":4772.1108},{"date":"2025-02-04","close":4894.5981},{"date":"2025-02-05","close":5026.8848},{"date":"2025-02-06","close":5007.2866},{"date":"2025-02-07","close":5203.2666},{"date":"2025-02-10","close":5448.2412},{"date":"2025-02-11","close":5389.4473},{"date":"2025-02-12","close":5301.2563},{"date":"2025-02-13","close":5536.4321},{"date":"2025-02-14","close":5477.6382},{"date":"2025-02-17","close":5477.6382},{"date":"2025-02-18","close":5448.2412},{"date":"2025-02-19","close":5438.4424},{"date":"2025-02-20","close":5409.0454},{"date":"2025-02-21","close":5418.8442},{"date":"2025-02-24","close":5320.8545},{"date":"2025-02-25","close":5193.4673},{"date":"2025-02-26","close":5144.4727},{"date":"2025-02-27","close":5046.4824},{"date":"2025-02-28","close":4870.1006},{"date":"2025-03-04","close":4742.7139},{"date":"2025-03-05","close":4840.7036},{"date":"2025-03-06","close":4742.7139},{"date":"2025-03-07","close":4718.2163},{"date":"2025-03-10","close":4664.3218},{"date":"2025-03-11","close":4634.9248},{"date":"2025-03-12","close":4708.417},{"date":"2025-03-13","close":4683.9199},{"date":"2025-03-14","close":4688.8193},{"date":"2025-03-17","close":4669.2212},{"date":"2025-03-18","close":4698.6182},{"date":"2025-03-19","close":4728.0151},{"date":"2025-03-20","close":4683.9199},{"date":"2025-03-21","close":4683.9199},{"date":"2025-03-24","close":4737.814},{"date":"2025-03-25","close":4630.0254},{"date":"2025-03-26","close":4649.623},{"date":"2025-03-27","close":4453.6436},{"date":"2025-03-28","close":4277.2612},{"date":"2025-03-31","close":4095.98},{"date":"2025-04-01","close":4267.4624},{"date":"2025-04-02","close":4174.3721},{"date":"2025-04-03","close":4115.5781},{"date":"2025-04-04","close":4164.5728},{"date":"2025-04-07","close":3836.3066},{"date":"2025-04-08","close":3836.3066},{"date":"2025-04-09","close":3718.7188},{"date":"2025-04-10","close":3997.99},{"date":"2025-04-11","close":4086.1809},{"date":"2025-04-14","close":4321.3569},{"date":"2025-04-15","close":4414.4473},{"date":"2025-04-16","close":4458.543},{"date":"2025-04-17","close":4497.7388},{"date":"2025-04-18","close":4483.0405},{"date":"2025-04-21","close":4443.8442},{"date":"2025-04-22","close":4443.8442},{"date":"2025-04-23","close":4620.2261},{"date":"2025-04-24","close":4590.8291},{"date":"2025-04-25","close":4634.9248},{"date":"2025-04-28","close":4551.6333},{"date":"2025-04-29","close":4571.2314},{"date":"2025-04-30","close":4438.9448},{"date":"2025-05-02","close":4497.7388},{"date":"2025-05-07","close":4541.8345},{"date":"2025-05-08","close":4581.0303},{"date":"2025-05-09","close":4492.8394},{"date":"2025-05-12","close":4610.4272},{"date":"2025-05-13","close":4664.3218},{"date":"2025-05-14","close":4659.4224},{"date":"2025-05-15","close":4595.729},{"date":"2025-05-16","close":4311.5581},{"date":"2025-05-19","close":4267.4624},{"date":"2025-05-20","close":4301.7588},{"date":"2025-05-21","close":4468.3418},{"date":"2025-05-22","close":4458.543},{"date":"2025-05-23","close":4448.7437},{"date":"2025-05-26","close":4522.2363},{"date":"2025-05-27","close":4438.9448},{"date":"2025-05-28","close":4556.5327},{"date":"2025-05-29","close":4551.6333},{"date":"2025-05-30","close":4551.6333},{"date":"2025-06-02","close":4370.3521},{"date":"2025-06-04","close":4443.8442},{"date":"2025-06-05","close":4527.1357},{"date":"2025-06-09","close":4512.4375},{"date":"2025-06-10","close":4497.7388},{"date":"2025-06-11","close":4551.6333},{"date":"2025-06-12","close":4551.6333},{"date":"2025-06-13","close":4399.749},{"date":"2025-06-16","close":4340.9551},{"date":"2025-06-17","close":4419.3467},{"date":"2025-06-18","close":4438.9448},{"date":"2025-06-19","close":4458.543},{"date":"2025-06-20","close":4458.543},{"date":"2025-06-23","close":4345.8545},{"date":"2025-06-24","close":4453.6436},{"date":"2025-06-25","close":4483.0405},{"date":"2025-06-26","close":4394.8496},{"date":"2025-06-27","close":4267.4624},{"date":"2025-06-30","close":4203.769},{"date":"2025-07-01","close":4203.769},{"date":"2025-07-02","close":4213.5679},{"date":"2025-07-03","close":4316.4575},{"date":"2025-07-04","close":4277.2612},{"date":"2025-07-07","close":4208.6685},{"date":"2025-07-08","close":4218.4673},{"date":"2025-07-09","close":4179.2715},{"date":"2025-07-10","close":4164.5728},{"date":"2025-07-11","close":4169.4727},{"date":"2025-07-14","close":4100.8794},{"date":"2025-07-15","close":4154.7739},{"date":"2025-07-16","close":4110.6787},{"date":"2025-07-17","close":4125.377},{"date":"2025-07-18","close":4193.9697},{"date":"2025-07-21","close":4438.9448},{"date":"2025-07-22","close":4556.5327},{"date":"2025-07-23","close":4546.7339},{"date":"2025-07-24","close":4380.1509},{"date":"2025-07-25","close":4311.5581},{"date":"2025-07-28","close":4326.2563},{"date":"2025-07-29","close":4326.2563},{"date":"2025-07-30","close":4370.3521},{"date":"2025-07-31","close":4424.2466},{"date":"2025-08-01","close":4223.3672},{"date":"2025-08-04","close":4434.0454},{"date":"2025-08-05","close":4556.5327},{"date":"2025-08-06","close":4615.3267},{"date":"2025-08-07","close":4752.5127},{"date":"2025-08-08","close":4899.4976},{"date":"2025-08-11","close":4830.9048},{"date":"2025-08-12","close":4718.2163},{"date":"2025-08-13","close":4840.7036},{"date":"2025-08-14","close":4870.1006},{"date":"2025-08-18","close":4791.7085},{"date":"2025-08-19","close":4884.7993},{"date":"2025-08-20","close":4865.2012},{"date":"2025-08-21","close":4865.2012},{"date":"2025-08-22","close":4860.3018},{"date":"2025-08-25","close":5222.8643},{"date":"2025-08-26","close":5026.8848},{"date":"2025-08-27","close":5026.8848},{"date":"2025-08-28","close":5017.0854},{"date":"2025-08-29","close":4870.1006},{"date":"2025-09-01","close":4840.7036},{"date":"2025-09-02","close":4845.603},{"date":"2025-09-03","close":5193.4673},{"date":"2025-09-04","close":5144.4727},{"date":"2025-09-05","close":5164.0703},{"date":"2025-09-08","close":5556.0303},{"date":"2025-09-09","close":5556.0303},{"date":"2025-09-10","close":5536.4321},{"date":"2025-09-11","close":5438.4424},{"date":"2025-09-12","close":5644.2212},{"date":"2025-09-15","close":5595.2261},{"date":"2025-09-16","close":5575.6284},{"date":"2025-09-17","close":5428.6436},{"date":"2025-09-18","close":5467.8394},{"date":"2025-09-19","close":5450.0},{"date":"2025-09-22","close":5409.0454},{"date":"2025-09-23","close":5369.8496},{"date":"2025-09-24","close":5291.4575},{"date":"2025-09-25","close":5173.8696},{"date":"2025-09-26","close":4948.4927},{"date":"2025-09-29","close":4958.2915},{"date":"2025-09-30","close":5036.6836},{"date":"2025-10-01","close":5311.0557},{"date":"2025-10-02","close":5291.4575},{"date":"2025-10-10","close":5281.6582},{"date":"2025-10-13","close":5281.6582},{"date":"2025-10-14","close":5213.0654},{"date":"2025-10-15","close":5360.0503},{"date":"2025-10-16","close":5193.4673},{"date":"2025-10-17","close":4997.4878},{"date":"2025-10-20","close":5095.4775},{"date":"2025-10-21","close":5458.0405},{"date":"2025-10-22","close":5389.4473},{"date":"2025-10-23","close":5213.0654},{"date":"2025-10-24","close":5222.8643},{"date":"2025-10-27","close":5330.6533},{"date":"2025-10-28","close":5575.6284},{"date":"2025-10-29","close":5605.0254},{"date":"2025-10-30","close":5173.8696},{"date":"2025-10-31","close":5144.4727},{"date":"2025-11-03","close":5193.4673},{"date":"2025-11-04","close":5095.4775},{"date":"2025-11-05","close":4968.0908},{"date":"2025-11-06","close":4997.4878},{"date":"2025-11-07","close":4781.9097},{"date":"2025-11-10","close":4840.7036},{"date":"2025-11-11","close":4899.4976},{"date":"2025-11-12","close":5017.0854},{"date":"2025-11-13","close":4987.6885},{"date":"2025-11-14","close":4816.2061},{"date":"2025-11-17","close":4762.3115},{"date":"2025-11-18","close":4527.1357},{"date":"2025-11-19","close":4409.5479},{"date":"2025-11-20","close":4728.0151},{"date":"2025-11-21","close":4487.9399},{"date":"2025-11-24","close":4394.8496},{"date":"2025-11-25","close":4497.7388},{"date":"2025-11-26","close":4522.2363},{"date":"2025-11-27","close":4507.5376},{"date":"2025-11-28","close":4742.7139},{"date":"2025-12-01","close":4679.02},{"date":"2025-12-02","close":4997.4878},{"date":"2025-12-03","close":5242.4624},{"date":"2025-12-04","close":5144.4727},{"date":"2025-12-05","close":4968.0908},{"date":"2025-12-08","close":4948.4927},{"date":"2025-12-09","close":4928.8945},{"date":"2025-12-10","close":4938.6938},{"date":"2025-12-11","close":5144.4727},{"date":"2025-12-12","close":5301.2563},{"date":"2025-12-15","close":5046.4824},{"date":"2025-12-16","close":4938.6938},{"date":"2025-12-17","close":4987.6885},{"date":"2025-12-18","close":4850.5024},{"date":"2025-12-19","close":5026.8848},{"date":"2025-12-22","close":5075.8794},{"date":"2025-12-23","close":4928.8945},{"date":"2025-12-24","close":4840.7036},{"date":"2025-12-26","close":4875.0},{"date":"2025-12-29","close":5040.0},{"date":"2025-12-30","close":4975.0},{"date":"2026-01-02","close":5150.0},{"date":"2026-01-05","close":5190.0},{"date":"2026-01-06","close":5400.0},{"date":"2026-01-07","close":5220.0},{"date":"2026-01-08","close":5000.0},{"date":"2026-01-09","close":5000.0},{"date":"2026-01-12","close":5260.0},{"date":"2026-01-13","close":5310.0},{"date":"2026-01-14","close":5400.0},{"date":"2026-01-15","close":5440.0},{"date":"2026-01-16","close":5290.0},{"date":"2026-01-19","close":6100.0},{"date":"2026-01-20","close":6080.0},{"date":"2026-01-21","close":6290.0},{"date":"2026-01-22","close":6260.0},{"date":"2026-01-23","close":6660.0},{"date":"2026-01-26","close":6600.0},{"date":"2026-01-27","close":6620.0},{"date":"2026-01-28","close":6720.0},{"date":"2026-01-29","close":6800.0},{"date":"2026-01-30","close":6700.0},{"date":"2026-02-02","close":6450.0},{"date":"2026-02-03","close":6800.0},{"date":"2026-02-04","close":6830.0},{"date":"2026-02-05","close":6430.0},{"date":"2026-02-06","close":6260.0},{"date":"2026-02-09","close":6700.0},{"date":"2026-02-10","close":6510.0},{"date":"2026-02-11","close":6450.0},{"date":"2026-02-12","close":6450.0},{"date":"2026-02-13","close":6150.0},{"date":"2026-02-19","close":6380.0},{"date":"2026-02-20","close":6190.0},{"date":"2026-02-23","close":6290.0},{"date":"2026-02-24","close":6520.0},{"date":"2026-02-25","close":6310.0},{"date":"2026-02-26","close":6000.0},{"date":"2026-02-27","close":5760.0},{"date":"2026-03-03","close":5410.0},{"date":"2026-03-04","close":4590.0},{"date":"2026-03-05","close":5180.0},{"date":"2026-03-06","close":5050.0},{"date":"2026-03-09","close":4750.0},{"date":"2026-03-10","close":5110.0},{"date":"2026-03-11","close":5480.0},{"date":"2026-03-12","close":5440.0},{"date":"2026-03-13","close":5500.0},{"date":"2026-03-16","close":5460.0},{"date":"2026-03-17","close":5480.0},{"date":"2026-03-18","close":5500.0},{"date":"2026-03-19","close":5350.0},{"date":"2026-03-20","close":5710.0},{"date":"2026-03-23","close":5710.0},{"date":"2026-03-24","close":5880.0},{"date":"2026-03-25","close":5800.0},{"date":"2026-03-26","close":5600.0},{"date":"2026-03-27","close":5600.0},{"date":"2026-03-30","close":5300.0},{"date":"2026-03-31","close":5060.0},{"date":"2026-04-01","close":5520.0},{"date":"2026-04-02","close":5350.0},{"date":"2026-04-03","close":5360.0},{"date":"2026-04-06","close":5170.0},{"date":"2026-04-07","close":5170.0},{"date":"2026-04-08","close":5480.0},{"date":"2026-04-09","close":5300.0},{"date":"2026-04-10","close":5550.0},{"date":"2026-04-13","close":5540.0},{"date":"2026-04-14","close":6240.0},{"date":"2026-04-15","close":6240.0},{"date":"2026-04-16","close":6550.0},{"date":"2026-04-17","close":6450.0},{"date":"2026-04-20","close":6450.0},{"date":"2026-04-21","close":6630.0},{"date":"2026-04-22","close":6700.0},{"date":"2026-04-23","close":7150.0},{"date":"2026-04-24","close":6890.0},{"date":"2026-04-27","close":6970.0},{"date":"2026-04-28","close":6920.0},{"date":"2026-04-29","close":6870.0},{"date":"2026-04-30","close":6600.0},{"date":"2026-05-04","close":6500.0},{"date":"2026-05-06","close":6710.0},{"date":"2026-05-07","close":6460.0},{"date":"2026-05-08","close":6520.0},{"date":"2026-05-11","close":6370.0},{"date":"2026-05-12","close":6130.0},{"date":"2026-05-13","close":6120.0},{"date":"2026-05-14","close":6230.0},{"date":"2026-05-15","close":5750.0},{"date":"2026-05-18","close":5530.0},{"date":"2026-05-19","close":5390.0},{"date":"2026-05-20","close":5220.0},{"date":"2026-05-21","close":5660.0},{"date":"2026-05-22","close":5870.0},{"date":"2026-05-26","close":5400.0},{"date":"2026-05-27","close":5090.0},{"date":"2026-05-28","close":4900.0},{"date":"2026-05-29","close":4740.0},{"date":"2026-06-01","close":4515.0},{"date":"2026-06-02","close":4370.0},{"date":"2026-06-04","close":4340.0},{"date":"2026-06-05","close":4235.0},{"date":"2026-06-08","close":3725.0},{"date":"2026-06-09","close":4010.0},{"date":"2026-06-10","close":3850.0},{"date":"2026-06-11","close":3900.0},{"date":"2026-06-12","close":4040.0},{"date":"2026-06-15","close":4040.0},{"date":"2026-06-16","close":4025.0},{"date":"2026-06-17","close":4110.0},{"date":"2026-06-18","close":3925.0},{"date":"2026-06-19","close":3780.0},{"date":"2026-06-22","close":3710.0},{"date":"2026-06-23","close":3510.0},{"date":"2026-06-24","close":3495.0},{"date":"2026-06-25","close":3300.0},{"date":"2026-06-26","close":3240.0},{"date":"2026-06-29","close":3475.0},{"date":"2026-06-30","close":3405.0},{"date":"2026-07-01","close":3495.0},{"date":"2026-07-02","close":3355.0},{"date":"2026-07-03","close":3510.0},{"date":"2026-07-06","close":3415.0},{"date":"2026-07-07","close":3310.0},{"date":"2026-07-08","close":3100.0},{"date":"2026-07-09","close":3085.0},{"date":"2026-07-10","close":3295.0},{"date":"2026-07-13","close":3110.0},{"date":"2026-07-14","close":3015.0},{"date":"2026-07-15","close":3230.0},{"date":"2026-07-16","close":3085.0},{"date":"2026-07-20","close":2935.0},{"date":"2026-07-21","close":3030.0},{"date":"2026-07-22","close":2980.0},{"date":"2026-07-23","close":3125.0},{"date":"2026-07-24","close":3000.0},{"date":"2026-07-27","close":2995.0},{"date":"2026-07-28","close":2660.0},{"date":"2026-07-29","close":2425.0},{"date":"2026-07-30","close":2500.0},{"date":"2026-07-31","close":2740.0},{"date":"2026-08-03","close":2820.0},{"date":"2026-08-04","close":2985.0},{"date":"2026-08-05","close":3075.0},{"date":"2026-08-06","close":2990.0},{"date":"2026-08-07","close":2970.0},{"date":"2026-08-10","close":3180.0},{"date":"2026-08-11","close":3210.0},{"date":"2026-08-12","close":3230.0},{"date":"2026-08-13","close":3150.0},{"date":"2026-08-14","close":3220.0},{"date":"2026-08-18","close":3020.0},{"date":"2026-08-19","close":2940.0},{"date":"2026-08-20","close":2960.0},{"date":"2026-08-21","close":2800.0},{"date":"2026-08-24","close":2860.0},{"date":"2026-08-25","close":2915.0},{"date":"2026-08-26","close":2935.0},{"date":"2026-08-27","close":2970.0},{"date":"2026-08-28","close":3000.0},{"date":"2026-08-31","close":3025.0},{"date":"2026-09-01","close":3010.0},{"date":"2026-09-02","close":2970.0},{"date":"2026-09-03","close":2940.0},{"date":"2026-09-04","close":3010.0},{"date":"2026-09-07","close":3030.0},{"date":"2026-09-08","close":2950.0},{"date":"2026-09-09","close":2955.0},{"date":"2026-09-10","close":3015.0},{"date":"2026-09-11","close":2960.0},{"date":"2026-09-14","close":2950.0},{"date":"2026-09-15","close":2915.0},{"date":"2026-09-16","close":2890.0},{"date":"2026-09-17","close":2930.0},{"date":"2026-09-18","close":2935.0},{"date":"2026-09-21","close":2960.0},{"date":"2026-09-22","close":3140.0},{"date":"2026-09-23","close":3120.0},{"date":"2026-09-28","close":3440.0},{"date":"2026-09-29","close":3500.0},{"date":"2026-09-30","close":3395.0},{"date":"2026-10-01","close":3455.0},{"date":"2026-10-02","close":3745.0},{"date":"2026-10-06","close":3785.0},{"date":"2026-10-07","close":3725.0},{"date":"2026-10-08","close":3875.0},{"date":"2026-10-12","close":3600.0},{"date":"2026-10-13","close":3710.0},{"date":"2026-10-14","close":3650.0},{"date":"2026-10-15","close":3260.0},{"date":"2026-10-16","close":3670.0},{"date":"2026-10-19","close":3750.0},{"date":"2026-10-20","close":3635.0},{"date":"2026-10-21","close":3615.0},{"date":"2026-10-22","close":3395.0},{"date":"2026-10-23","close":3260.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-44176.0,"foreign_net":41827.0,"institution_net":2349.0},{"date":"2026-10-21","retail_net":23733.0,"foreign_net":-23732.0,"institution_net":-1.0},{"date":"2026-10-20","retail_net":8387.0,"foreign_net":-8387.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1011.0,"foreign_net":1013.0,"institution_net":-2.0},{"date":"2026-10-16","retail_net":-25688.0,"foreign_net":25691.0,"institution_net":-3.0},{"date":"2026-10-15","retail_net":-54726.0,"foreign_net":56978.0,"institution_net":-2252.0},{"date":"2026-10-14","retail_net":28381.0,"foreign_net":-30631.0,"institution_net":2250.0},{"date":"2026-10-13","retail_net":-97475.0,"foreign_net":97475.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-2554.0,"foreign_net":2556.0,"institution_net":-2.0},{"date":"2026-10-08","retail_net":10506.0,"foreign_net":-10503.0,"institution_net":-3.0},{"date":"2026-10-07","retail_net":65179.0,"foreign_net":-65170.0,"institution_net":-9.0},{"date":"2026-10-06","retail_net":100568.0,"foreign_net":-100562.0,"institution_net":-6.0},{"date":"2026-10-02","retail_net":11048.0,"foreign_net":-11046.0,"institution_net":-2.0},{"date":"2026-10-01","retail_net":-26911.0,"foreign_net":26918.0,"institution_net":-7.0},{"date":"2026-09-30","retail_net":7822.0,"foreign_net":-7820.0,"institution_net":-2.0},{"date":"2026-09-29","retail_net":95426.0,"foreign_net":-94832.0,"institution_net":-594.0},{"date":"2026-09-28","retail_net":34701.0,"foreign_net":-35288.0,"institution_net":587.0},{"date":"2026-09-23","retail_net":50122.0,"foreign_net":-50120.0,"institution_net":-2.0},{"date":"2026-09-22","retail_net":40313.0,"foreign_net":-40311.0,"institution_net":-2.0},{"date":"2026-09-21","retail_net":16860.0,"foreign_net":-16853.0,"institution_net":-7.0},{"date":"2026-09-18","retail_net":2093.0,"foreign_net":-2085.0,"institution_net":-8.0},{"date":"2026-09-17","retail_net":-5749.0,"foreign_net":5753.0,"institution_net":-4.0},{"date":"2026-09-16","retail_net":11519.0,"foreign_net":-11513.0,"institution_net":-6.0},{"date":"2026-09-15","retail_net":12779.0,"foreign_net":-12777.0,"institution_net":-2.0},{"date":"2026-09-14","retail_net":5825.0,"foreign_net":-5821.0,"institution_net":-4.0},{"date":"2026-09-11","retail_net":2004.0,"foreign_net":-1999.0,"institution_net":-5.0},{"date":"2026-09-10","retail_net":-7701.0,"foreign_net":7705.0,"institution_net":-4.0},{"date":"2026-09-09","retail_net":-1165.0,"foreign_net":1166.0,"institution_net":-1.0},{"date":"2026-09-08","retail_net":13311.0,"foreign_net":-13305.0,"institution_net":-6.0},{"date":"2026-09-07","retail_net":-14178.0,"foreign_net":14189.0,"institution_net":-11.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-44176.0,"foreign_net":41827.0,"institution_net":2349.0},"d3":{"retail_net":-12056.0,"foreign_net":9708.0,"institution_net":2348.0},"d7":{"retail_net":-65100.0,"foreign_net":62759.0,"institution_net":2341.0},"d14":{"retail_net":-4739.0,"foreign_net":2427.0,"institution_net":2312.0},"d30":{"retail_net":259243.0,"foreign_net":-261484.0,"institution_net":2241.0}},"analysis":"최근 5일 외국인 순매수 3.64만, 기관 순매수 2343.00. 30일 누적: 외국인 -26.15만, 기관 2241.00.","foreign_flow":36412.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":2343.0},"insider_trades":[],"price_analysis":{"current":3230.0,"low_30d":2860.0,"support":2981.0,"high_30d":4070.0,"change_1d":-4.9,"change_7d":-12.9,"change_30d":10.7,"resistance":3949.0,"position_in_range":31.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.82,"per":9.46,"quarter":"2024-Q2"},{"pbr":3.23,"per":10.45,"quarter":"2024-Q3"},{"pbr":2.65,"per":8.14,"quarter":"2024-Q4"},{"pbr":2.01,"per":8.96,"quarter":"2025-Q1"},{"pbr":2.11,"per":11.36,"quarter":"2025-Q2"},{"pbr":2.44,"per":13.65,"quarter":"2025-Q3"},{"pbr":2.31,"per":13.9,"quarter":"2025-Q4"},{"pbr":2.35,"per":13.04,"quarter":"2026-Q1"},{"pbr":1.56,"per":8.3,"quarter":"2026-Q2"},{"pbr":0.72,"per":7.88,"quarter":"현재"}],"timeline":[{"close":6300.7539,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6271.3569,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5350.2515,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4095.98,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4203.769,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5036.6836,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4975.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5060.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3405.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.5,"pbr_5y_low":1.56,"per_5y_avg":10.81,"per_5y_low":8.14,"current_pbr":0.72,"current_per":7.88,"pbr_5y_high":3.82,"per_5y_high":13.9,"pbr_5y_median":2.35,"per_5y_median":10.45,"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":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.1%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 7.96x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.19,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.53,"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":14.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.7,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.71,"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":3.82,"per":9.46,"close":6300.7539,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.23,"per":10.45,"close":6271.3569,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.65,"per":8.14,"close":5350.2515,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.01,"per":8.96,"close":4095.98,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.11,"per":11.36,"close":4203.769,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.44,"per":13.65,"close":5036.6836,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.31,"per":13.9,"close":4975.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.35,"per":13.04,"close":5060.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.56,"per":8.3,"close":3405.0,"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":"8.0배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"1.4%"}],"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":64.66,"pbr":null,"per":null,"roa":0.00943771896105495,"roe":0.014433180745661467,"revenue":37117508653.0,"market_cap":null,"net_income":1584280584.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.14135381288786844,"total_assets":167866895649.0,"total_equity":109766558870.0,"profit_margin":0.04268283733186256,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1420686164.0,"operating_margin":0.03827536425684039},{"eps":60.66,"pbr":1.51,"per":18.61,"roa":0.009149706654297027,"roe":0.013717835048712533,"revenue":34969125371.0,"market_cap":163800000000.0,"net_income":1486228645.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14371763985174796,"total_assets":162434567703.0,"total_equity":108342798971.0,"profit_margin":0.04250116722200132,"dividend_yield":1.49,"fiscal_quarter":"Q1","operating_income":291472271.0,"operating_margin":0.008335131860109913},{"eps":159.17,"pbr":null,"per":null,"roa":0.023711925503735295,"roe":0.0359733105065524,"revenue":39582875174.0,"market_cap":null,"net_income":3899814753.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2076253495703177,"total_assets":164466388543.0,"total_equity":108408558959.0,"profit_margin":0.09852277622221824,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3196091939.0,"operating_margin":0.08074430988023204},{"eps":125.55,"pbr":null,"per":null,"roa":0.019251479326781278,"roe":0.029624226411971755,"revenue":37961351928.0,"market_cap":null,"net_income":3076078569.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17496364688479438,"total_assets":159784010194.0,"total_equity":103836587198.0,"profit_margin":0.0810318498359672,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2119180081.0,"operating_margin":0.05582467360539152},{"eps":42.58,"pbr":null,"per":null,"roa":0.006520574706667985,"roe":0.01043271101969631,"revenue":39960986020.0,"market_cap":null,"net_income":1043128143.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18417001755954168,"total_assets":159974877971.0,"total_equity":99986297045.0,"profit_margin":0.026103663770406633,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3214263401.0,"operating_margin":0.08043503729841149},{"eps":30.57,"pbr":null,"per":null,"roa":0.004621559989544581,"roe":0.007307056551704136,"revenue":36630391897.0,"market_cap":null,"net_income":749080337.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16015758519581857,"total_assets":162083871830.0,"total_equity":102514648915.0,"profit_margin":0.020449694862842815,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":672434335.0,"operating_margin":0.018357279302137958},{"eps":170.24,"pbr":null,"per":null,"roa":0.025083290324371902,"roe":0.04107796351984126,"revenue":38228444480.0,"market_cap":null,"net_income":4170917008.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.20895896036730396,"total_assets":166282690750.0,"total_equity":101536606263.0,"profit_margin":0.10910506730615475,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1808484991.0,"operating_margin":0.04730731306491286},{"eps":126.73,"pbr":null,"per":null,"roa":0.01977634721478361,"roe":0.031841338093323436,"revenue":45242376562.0,"market_cap":null,"net_income":3104968323.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17946138158488192,"total_assets":157004136774.0,"total_equity":97513751272.0,"profit_margin":0.06862964678137458,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3908145931.0,"operating_margin":0.08638241905007554},{"eps":129.5,"pbr":null,"per":null,"roa":0.021620501553123627,"roe":0.03824177577870793,"revenue":41532700382.0,"market_cap":null,"net_income":3172792051.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22250773886605119,"total_assets":146749234434.0,"total_equity":82966650643.0,"profit_margin":0.07639262609505322,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4088265318.0,"operating_margin":0.09843485447365294},{"eps":230.44,"pbr":null,"per":null,"roa":0.03706679699202115,"roe":0.07142059024455631,"revenue":50938618937.0,"market_cap":null,"net_income":5645888200.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2318583731649081,"total_assets":152316592157.0,"total_equity":79051267718.0,"profit_margin":0.11083708820183634,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4836590992.0,"operating_margin":0.09494939385737591},{"eps":113.51,"pbr":null,"per":null,"roa":0.017161449991805643,"roe":0.038033632695243035,"revenue":52329443674.0,"market_cap":null,"net_income":2781166887.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.172843808723576,"total_assets":162058968696.0,"total_equity":73123882467.0,"profit_margin":0.053147266466771724,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5274381776.0,"operating_margin":0.10079185647105567},{"eps":192.47,"pbr":null,"per":null,"roa":0.028776894666277603,"roe":0.06598146654996588,"revenue":50818416819.0,"market_cap":null,"net_income":4715572939.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.20940404314251135,"total_assets":163866636539.0,"total_equity":71468143792.0,"profit_margin":0.09279259831717034,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6069410999.0,"operating_margin":0.1194332956222825}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":665.92,"per":9.46,"date":"2024-06","close":6300.75,"source":"reported"},{"eps":665.92,"per":8.0,"date":"2024-07","close":5330.65,"source":"reported"},{"eps":665.92,"per":7.62,"date":"2024-08","close":5075.88,"source":"reported"},{"eps":600.18,"per":10.45,"date":"2024-09","close":6271.36,"source":"reported"},{"eps":600.18,"per":8.56,"date":"2024-10","close":5134.67,"source":"reported"},{"eps":600.18,"per":7.62,"date":"2024-11","close":4576.13,"source":"reported"},{"eps":656.91,"per":8.14,"date":"2024-12","close":5350.25,"source":"reported"},{"eps":656.91,"per":7.52,"date":"2025-01","close":4938.69,"source":"reported"},{"eps":656.91,"per":7.41,"date":"2025-02","close":4870.1,"source":"reported"},{"eps":457.04,"per":8.96,"date":"2025-03","close":4095.98,"source":"reported"},{"eps":457.04,"per":9.71,"date":"2025-04","close":4438.94,"source":"reported"},{"eps":457.04,"per":9.96,"date":"2025-05","close":4551.63,"source":"reported"},{"eps":370.12,"per":11.36,"date":"2025-06","close":4203.77,"source":"reported"},{"eps":370.12,"per":11.95,"date":"2025-07","close":4424.25,"source":"reported"},{"eps":370.12,"per":13.16,"date":"2025-08","close":4870.1,"source":"reported"},{"eps":368.94,"per":13.65,"date":"2025-09","close":5036.68,"source":"reported"},{"eps":368.94,"per":13.94,"date":"2025-10","close":5144.47,"source":"reported"},{"eps":368.94,"per":12.85,"date":"2025-11","close":4742.71,"source":"reported"},{"eps":357.87,"per":13.9,"date":"2025-12","close":4975.0,"source":"reported"},{"eps":357.87,"per":18.72,"date":"2026-01","close":6700.0,"source":"reported"},{"eps":357.87,"per":16.1,"date":"2026-02","close":5760.0,"source":"reported"},{"eps":387.96,"per":13.04,"date":"2026-03","close":5060.0,"source":"reported"},{"eps":387.96,"per":17.01,"date":"2026-04","close":6600.0,"source":"reported"},{"eps":387.96,"per":12.22,"date":"2026-05","close":4740.0,"source":"reported"},{"eps":410.04,"per":8.3,"date":"2026-06","close":3405.0,"source":"reported"},{"eps":410.04,"per":6.68,"date":"2026-07","close":2740.0,"source":"reported"},{"eps":410.04,"per":7.38,"date":"2026-08","close":3025.0,"source":"reported"},{"eps":410.04,"per":8.28,"date":"2026-09","close":3395.0,"source":"reported"},{"eps":410.04,"per":7.95,"date":"2026-10","close":3260.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.69,"std":3.18,"count":29,"current":7.95,"lower_1sd":7.5,"upper_1sd":13.87},"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":"뉴프렉스","phase":"above-fold","symbol_resolved":true}